date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2015-12-22 09:30:00,8.45,8.51,8.42,8.5,1223976.0,7.3418,7.394,7.3158,7.3853,1223976.0
2015-12-22 10:00:00,8.5,8.55,8.48,8.54,982140.0,7.3853,7.4287,7.3679,7.42,982140.0
2015-12-22 10:30:00,8.54,8.54,8.5,8.52,555693.0,7.42,7.42,7.3853,7.4027,555693.0
2015-12-22 11:00:00,8.52,8.54,8.49,8.5,558492.0,7.4027,7.42,7.3766,7.3853,558492.0
2015-12-22 11:30:00,8.5,8.55,8.5,8.53,898257.0,7.3853,7.4287,7.3853,7.4114,898257.0
2015-12-22 12:00:00,8.53,8.53,8.51,8.52,780897.0,7.4114,7.4114,7.394,7.4027,780897.0
2015-12-22 12:30:00,8.52,8.55,8.52,8.53,1042053.0,7.4027,7.4287,7.4027,7.4114,1042053.0
2015-12-22 13:00:00,8.53,8.55,8.53,8.54,1132188.0,7.4114,7.4287,7.4114,7.42,1132188.0
2015-12-22 13:30:00,8.55,8.58,8.54,8.58,729912.0,7.4287,7.4548,7.42,7.4548,729912.0
2015-12-22 14:00:00,8.58,8.61,8.57,8.6,984327.0,7.4548,7.4809,7.4461,7.4722,984327.0
2015-12-22 14:30:00,8.6,8.61,8.57,8.57,1369065.0,7.4722,7.4809,7.4461,7.4461,1369065.0
2015-12-22 15:00:00,8.57,8.58,8.54,8.54,1484898.0,7.4461,7.4548,7.42,7.42,1484898.0
2015-12-22 15:30:00,8.54,8.59,8.52,8.58,3805758.0,7.42,7.4635,7.4027,7.4548,3805758.0
2015-12-23 09:30:00,8.59,8.66,8.52,8.61,1042314.0,7.4635,7.5243,7.4027,7.4809,1042314.0
2015-12-23 10:00:00,8.61,8.65,8.58,8.63,902370.0,7.4809,7.5156,7.4548,7.4982,902370.0
2015-12-23 10:30:00,8.63,8.7,8.62,8.68,1509369.0,7.4982,7.5591,7.4896,7.5417,1509369.0
2015-12-23 11:00:00,8.69,8.74,8.68,8.73,1746498.0,7.5504,7.5938,7.5417,7.5851,1746498.0
2015-12-23 11:30:00,8.73,8.75,8.73,8.75,1356735.0,7.5851,7.6025,7.5851,7.6025,1356735.0
2015-12-23 12:00:00,8.75,8.79,8.75,8.77,870507.0,7.6025,7.6373,7.6025,7.6199,870507.0
2015-12-23 12:30:00,8.77,8.79,8.74,8.75,687048.0,7.6199,7.6373,7.5938,7.6025,687048.0
2015-12-23 13:00:00,8.75,8.75,8.71,8.71,766554.0,7.6025,7.6025,7.5678,7.5678,766554.0
2015-12-23 13:30:00,8.71,8.72,8.7,8.72,679734.0,7.5678,7.5764,7.5591,7.5764,679734.0
2015-12-23 14:00:00,8.72,8.75,8.71,8.75,817068.0,7.5764,7.6025,7.5678,7.6025,817068.0
2015-12-23 14:30:00,8.75,8.75,8.7,8.7,1036758.0,7.6025,7.6025,7.5591,7.5591,1036758.0
2015-12-23 15:00:00,8.7,8.71,8.68,8.68,1391979.0,7.5591,7.5678,7.5417,7.5417,1391979.0
2015-12-23 15:30:00,8.68,8.72,8.67,8.71,1914117.0,7.5417,7.5764,7.533,7.5678,1914117.0
2015-12-24 09:30:00,8.72,8.8,8.69,8.73,1583976.0,7.5764,7.6459,7.5504,7.5851,1583976.0
2015-12-24 10:00:00,8.73,8.74,8.7,8.73,1089138.0,7.5851,7.5938,7.5591,7.5851,1089138.0
2015-12-24 10:30:00,8.74,8.75,8.69,8.71,806700.0,7.5938,7.6025,7.5504,7.5678,806700.0
2015-12-24 11:00:00,8.71,8.72,8.69,8.72,605544.0,7.5678,7.5764,7.5504,7.5764,605544.0
2015-12-24 11:30:00,8.72,8.73,8.69,8.7,1055130.0,7.5764,7.5851,7.5504,7.5591,1055130.0
2015-12-24 12:00:00,8.7,8.74,8.7,8.74,968286.0,7.5591,7.5938,7.5591,7.5938,968286.0
2015-12-24 12:30:00,8.74,8.75,8.7,8.71,1783374.0,7.5938,7.6025,7.5591,7.5678,1783374.0
2015-12-28 09:30:00,8.72,8.74,8.67,8.71,796674.0,7.5764,7.5938,7.533,7.5678,796674.0
2015-12-28 10:00:00,8.71,8.71,8.66,8.66,855501.0,7.5678,7.5678,7.5243,7.5243,855501.0
2015-12-28 10:30:00,8.66,8.68,8.62,8.65,772188.0,7.5243,7.5417,7.4896,7.5156,772188.0
2015-12-28 11:00:00,8.66,8.68,8.64,8.64,673257.0,7.5243,7.5417,7.5069,7.5069,673257.0
2015-12-28 11:30:00,8.64,8.66,8.63,8.65,467508.0,7.5069,7.5243,7.4982,7.5156,467508.0
2015-12-28 12:00:00,8.65,8.66,8.64,8.64,468156.0,7.5156,7.5243,7.5069,7.5069,468156.0
2015-12-28 12:30:00,8.65,8.66,8.63,8.64,518892.0,7.5156,7.5243,7.4982,7.5069,518892.0
2015-12-28 13:00:00,8.64,8.7,8.64,8.68,503319.0,7.5069,7.5591,7.5069,7.5417,503319.0
2015-12-28 13:30:00,8.68,8.71,8.66,8.66,542418.0,7.5417,7.5678,7.5243,7.5243,542418.0
2015-12-28 14:00:00,8.66,8.66,8.62,8.63,408393.0,7.5243,7.5243,7.4896,7.4982,408393.0
2015-12-28 14:30:00,8.63,8.65,8.62,8.65,448209.0,7.4982,7.5156,7.4896,7.5156,448209.0
2015-12-28 15:00:00,8.65,8.66,8.63,8.65,515646.0,7.5156,7.5243,7.4982,7.5156,515646.0
2015-12-28 15:30:00,8.65,8.65,8.63,8.65,1229973.0,7.5156,7.5156,7.4982,7.5156,1229973.0
2015-12-29 09:30:00,8.69,8.74,8.69,8.72,892350.0,7.5504,7.5938,7.5504,7.5764,892350.0
2015-12-29 10:00:00,8.72,8.73,8.7,8.71,474048.0,7.5764,7.5851,7.5591,7.5678,474048.0
2015-12-29 10:30:00,8.71,8.73,8.69,8.69,361788.0,7.5678,7.5851,7.5504,7.5504,361788.0
2015-12-29 11:00:00,8.69,8.7,8.68,8.7,426819.0,7.5504,7.5591,7.5417,7.5591,426819.0
2015-12-29 11:30:00,8.7,8.73,8.67,8.71,812490.0,7.5591,7.5851,7.533,7.5678,812490.0
2015-12-29 12:00:00,8.71,8.75,8.71,8.73,322092.0,7.5678,7.6025,7.5678,7.5851,322092.0
2015-12-29 12:30:00,8.73,8.75,8.72,8.73,272277.0,7.5851,7.6025,7.5764,7.5851,272277.0
2015-12-29 13:00:00,8.73,8.74,8.71,8.73,429831.0,7.5851,7.5938,7.5678,7.5851,429831.0
2015-12-29 13:30:00,8.74,8.78,8.73,8.78,568797.0,7.5938,7.6286,7.5851,7.6286,568797.0
2015-12-29 14:00:00,8.77,8.8,8.77,8.78,796641.0,7.6199,7.6459,7.6199,7.6286,796641.0
2015-12-29 14:30:00,8.78,8.78,8.75,8.77,1143744.0,7.6286,7.6286,7.6025,7.6199,1143744.0
2015-12-29 15:00:00,8.77,8.8,8.77,8.79,1058409.0,7.6199,7.6459,7.6199,7.6373,1058409.0
2015-12-29 15:30:00,8.79,8.81,8.76,8.79,2637453.0,7.6373,7.6546,7.6112,7.6373,2637453.0
2015-12-30 09:30:00,8.71,8.73,8.67,8.72,1103268.0,7.5678,7.5851,7.533,7.5764,1103268.0
2015-12-30 10:00:00,8.72,8.73,8.68,8.68,849942.0,7.5764,7.5851,7.5417,7.5417,849942.0
2015-12-30 10:30:00,8.68,8.71,8.66,8.67,882075.0,7.5417,7.5678,7.5243,7.533,882075.0
2015-12-30 11:00:00,8.67,8.71,8.67,8.7,601623.0,7.533,7.5678,7.533,7.5591,601623.0
2015-12-30 11:30:00,8.7,8.71,8.67,8.68,762405.0,7.5591,7.5678,7.533,7.5417,762405.0
2015-12-30 12:00:00,8.68,8.71,8.68,8.71,655191.0,7.5417,7.5678,7.5417,7.5678,655191.0
2015-12-30 12:30:00,8.71,8.73,8.7,8.73,1178217.0,7.5678,7.5851,7.5591,7.5851,1178217.0
2015-12-30 13:00:00,8.73,8.74,8.69,8.7,475545.0,7.5851,7.5938,7.5504,7.5591,475545.0
2015-12-30 13:30:00,8.7,8.72,8.7,8.7,398835.0,7.5591,7.5764,7.5591,7.5591,398835.0
2015-12-30 14:00:00,8.7,8.71,8.69,8.71,510672.0,7.5591,7.5678,7.5504,7.5678,510672.0
2015-12-30 14:30:00,8.71,8.72,8.68,8.69,660645.0,7.5678,7.5764,7.5417,7.5504,660645.0
2015-12-30 15:00:00,8.68,8.69,8.65,8.66,848610.0,7.5417,7.5504,7.5156,7.5243,848610.0
2015-12-30 15:30:00,8.66,8.66,8.62,8.63,3514566.0,7.5243,7.5243,7.4896,7.4982,3514566.0
2015-12-31 09:30:00,8.5,8.65,8.5,8.62,1640508.0,7.3853,7.5156,7.3853,7.4896,1640508.0
2015-12-31 10:00:00,8.62,8.63,8.58,8.61,588960.0,7.4896,7.4982,7.4548,7.4809,588960.0
2015-12-31 10:30:00,8.61,8.61,8.56,8.6,817857.0,7.4809,7.4809,7.4374,7.4722,817857.0
2015-12-31 11:00:00,8.6,8.66,8.6,8.66,712143.0,7.4722,7.5243,7.4722,7.5243,712143.0
2015-12-31 11:30:00,8.65,8.69,8.64,8.68,729744.0,7.5156,7.5504,7.5069,7.5417,729744.0
2015-12-31 12:00:00,8.69,8.71,8.67,8.7,489858.0,7.5504,7.5678,7.533,7.5591,489858.0
2015-12-31 12:30:00,8.69,8.7,8.68,8.68,413523.0,7.5504,7.5591,7.5417,7.5417,413523.0
2015-12-31 13:00:00,8.68,8.71,8.66,8.69,435000.0,7.5417,7.5678,7.5243,7.5504,435000.0
2015-12-31 13:30:00,8.69,8.7,8.67,8.67,413781.0,7.5504,7.5591,7.533,7.533,413781.0
2015-12-31 14:00:00,8.68,8.68,8.61,8.63,676824.0,7.5417,7.5417,7.4809,7.4982,676824.0
2015-12-31 14:30:00,8.63,8.65,8.62,8.63,474462.0,7.4982,7.5156,7.4896,7.4982,474462.0
2015-12-31 15:00:00,8.64,8.66,8.62,8.64,1222458.0,7.5069,7.5243,7.4896,7.5069,1222458.0
2015-12-31 15:30:00,8.64,8.69,8.64,8.65,2963901.0,7.5069,7.5504,7.5069,7.5156,2963901.0
2016-01-04 09:30:00,8.45,8.46,8.36,8.42,2640990.0,7.3418,7.3505,7.2636,7.3158,2640990.0
2016-01-04 10:00:00,8.42,8.49,8.36,8.4,1975764.0,7.3158,7.3766,7.2636,7.2984,1975764.0
2016-01-04 10:30:00,8.41,8.44,8.38,8.42,1567416.0,7.3071,7.3332,7.281,7.3158,1567416.0
2016-01-04 11:00:00,8.42,8.49,8.39,8.48,1849950.0,7.3158,7.3766,7.2897,7.3679,1849950.0
2016-01-04 11:30:00,8.48,8.5,8.46,8.48,1793802.0,7.3679,7.3853,7.3505,7.3679,1793802.0
2016-01-04 12:00:00,8.48,8.5,8.45,8.48,1504092.0,7.3679,7.3853,7.3418,7.3679,1504092.0
2016-01-04 12:30:00,8.48,8.5,8.46,8.47,884877.0,7.3679,7.3853,7.3505,7.3592,884877.0
2016-01-04 13:00:00,8.47,8.54,8.47,8.53,914283.0,7.3592,7.42,7.3592,7.4114,914283.0
2016-01-04 13:30:00,8.53,8.56,8.51,8.54,1056861.0,7.4114,7.4374,7.394,7.42,1056861.0
2016-01-04 14:00:00,8.54,8.56,8.52,8.55,829983.0,7.42,7.4374,7.4027,7.4287,829983.0
2016-01-04 14:30:00,8.55,8.55,8.5,8.5,2636157.0,7.4287,7.4287,7.3853,7.3853,2636157.0
2016-01-04 15:00:00,8.5,8.51,8.48,8.5,1826064.0,7.3853,7.394,7.3679,7.3853,1826064.0
2016-01-04 15:30:00,8.5,8.6,8.49,8.6,4759317.0,7.3853,7.4722,7.3766,7.4722,4759317.0
2016-01-05 09:30:00,8.6,8.66,8.51,8.51,1681446.0,7.4722,7.5243,7.394,7.394,1681446.0
2016-01-05 10:00:00,8.51,8.52,8.43,8.43,1315311.0,7.394,7.4027,7.3245,7.3245,1315311.0
2016-01-05 10:30:00,8.43,8.51,8.41,8.49,1196025.0,7.3245,7.394,7.3071,7.3766,1196025.0
2016-01-05 11:00:00,8.49,8.52,8.45,8.45,641127.0,7.3766,7.4027,7.3418,7.3418,641127.0
2016-01-05 11:30:00,8.45,8.49,8.43,8.44,887406.0,7.3418,7.3766,7.3245,7.3332,887406.0
2016-01-05 12:00:00,8.44,8.45,8.4,8.44,1262013.0,7.3332,7.3418,7.2984,7.3332,1262013.0
2016-01-05 12:30:00,8.44,8.45,8.42,8.44,664887.0,7.3332,7.3418,7.3158,7.3332,664887.0
2016-01-05 13:00:00,8.44,8.47,8.42,8.44,670608.0,7.3332,7.3592,7.3158,7.3332,670608.0
2016-01-05 13:30:00,8.44,8.49,8.44,8.47,696483.0,7.3332,7.3766,7.3332,7.3592,696483.0
2016-01-05 14:00:00,8.47,8.51,8.46,8.5,715851.0,7.3592,7.394,7.3505,7.3853,715851.0
2016-01-05 14:30:00,8.5,8.52,8.48,8.52,985893.0,7.3853,7.4027,7.3679,7.4027,985893.0
2016-01-05 15:00:00,8.52,8.52,8.48,8.49,1282686.0,7.4027,7.4027,7.3679,7.3766,1282686.0
2016-01-05 15:30:00,8.49,8.52,8.49,8.51,2226696.0,7.3766,7.4027,7.3766,7.394,2226696.0
2016-01-06 09:30:00,8.35,8.41,8.3,8.33,1849218.0,7.255,7.3071,7.2115,7.2376,1849218.0
2016-01-06 10:00:00,8.33,8.33,8.25,8.27,1449249.0,7.2376,7.2376,7.1681,7.1855,1449249.0
2016-01-06 10:30:00,8.26,8.26,8.2,8.21,1668201.0,7.1768,7.1768,7.1246,7.1333,1668201.0
2016-01-06 11:00:00,8.21,8.25,8.21,8.24,1452300.0,7.1333,7.1681,7.1333,7.1594,1452300.0
2016-01-06 11:30:00,8.24,8.24,8.18,8.19,1511775.0,7.1594,7.1594,7.1073,7.1159,1511775.0
2016-01-06 12:00:00,8.19,8.22,8.13,8.19,1907370.0,7.1159,7.142,7.0638,7.1159,1907370.0
2016-01-06 12:30:00,8.19,8.21,8.17,8.18,1010394.0,7.1159,7.1333,7.0986,7.1073,1010394.0
2016-01-06 13:00:00,8.18,8.18,8.12,8.14,1374894.0,7.1073,7.1073,7.0551,7.0725,1374894.0
2016-01-06 13:30:00,8.14,8.15,8.1,8.12,1104000.0,7.0725,7.0812,7.0377,7.0551,1104000.0
2016-01-06 14:00:00,8.12,8.16,8.11,8.15,1556031.0,7.0551,7.0899,7.0464,7.0812,1556031.0
2016-01-06 14:30:00,8.15,8.15,8.06,8.07,2369313.0,7.0812,7.0812,7.003,7.0117,2369313.0
2016-01-06 15:00:00,8.07,8.13,8.07,8.12,1876482.0,7.0117,7.0638,7.0117,7.0551,1876482.0
2016-01-06 15:30:00,8.12,8.14,8.09,8.13,3743964.0,7.0551,7.0725,7.0291,7.0638,3743964.0
2016-01-07 09:30:00,7.95,7.99,7.86,7.93,1952613.0,6.9074,6.9422,6.8292,6.89,1952613.0
2016-01-07 10:00:00,7.93,8.0,7.89,7.98,3234324.0,6.89,6.9509,6.8553,6.9335,3234324.0
2016-01-07 10:30:00,7.98,8.06,7.98,8.05,1570575.0,6.9335,7.003,6.9335,6.9943,1570575.0
2016-01-07 11:00:00,8.05,8.1,8.04,8.09,1487565.0,6.9943,7.0377,6.9856,7.0291,1487565.0
2016-01-07 11:30:00,8.09,8.09,8.03,8.05,1345074.0,7.0291,7.0291,6.9769,6.9943,1345074.0
2016-01-07 12:00:00,8.05,8.07,8.03,8.03,801078.0,6.9943,7.0117,6.9769,6.9769,801078.0
2016-01-07 12:30:00,8.03,8.04,8.0,8.02,1408323.0,6.9769,6.9856,6.9509,6.9682,1408323.0
2016-01-07 13:00:00,8.01,8.02,7.96,7.98,1140696.0,6.9595,6.9682,6.9161,6.9335,1140696.0
2016-01-07 13:30:00,7.98,7.99,7.95,7.96,1030797.0,6.9335,6.9422,6.9074,6.9161,1030797.0
2016-01-07 14:00:00,7.96,7.97,7.91,7.92,1278045.0,6.9161,6.9248,6.8727,6.8814,1278045.0
2016-01-07 14:30:00,7.92,8.0,7.91,7.93,2410362.0,6.8814,6.9509,6.8727,6.89,2410362.0
2016-01-07 15:00:00,7.93,7.94,7.87,7.88,2673069.0,6.89,6.8987,6.8379,6.8466,2673069.0
2016-01-07 15:30:00,7.88,7.93,7.87,7.88,5852718.0,6.8466,6.89,6.8379,6.8466,5852718.0
2016-01-08 09:30:00,7.95,7.95,7.89,7.91,1817067.0,6.9074,6.9074,6.8553,6.8727,1817067.0
2016-01-08 10:00:00,7.91,7.92,7.85,7.92,1435644.0,6.8727,6.8814,6.8205,6.8814,1435644.0
2016-01-08 10:30:00,7.91,7.94,7.88,7.89,1718664.0,6.8727,6.8987,6.8466,6.8553,1718664.0
2016-01-08 11:00:00,7.89,7.94,7.88,7.9,3159045.0,6.8553,6.8987,6.8466,6.864,3159045.0
2016-01-08 11:30:00,7.9,7.95,7.87,7.94,1418553.0,6.864,6.9074,6.8379,6.8987,1418553.0
2016-01-08 12:00:00,7.94,7.95,7.9,7.91,1724652.0,6.8987,6.9074,6.864,6.8727,1724652.0
2016-01-08 12:30:00,7.91,7.91,7.88,7.88,1110147.0,6.8727,6.8727,6.8466,6.8466,1110147.0
2016-01-08 13:00:00,7.88,7.89,7.85,7.86,1443180.0,6.8466,6.8553,6.8205,6.8292,1443180.0
2016-01-08 13:30:00,7.86,7.92,7.86,7.9,2009979.0,6.8292,6.8814,6.8292,6.864,2009979.0
2016-01-08 14:00:00,7.9,7.91,7.86,7.87,1448862.0,6.864,6.8727,6.8292,6.8379,1448862.0
2016-01-08 14:30:00,7.87,7.88,7.84,7.86,1393461.0,6.8379,6.8466,6.8118,6.8292,1393461.0
2016-01-08 15:00:00,7.86,7.89,7.84,7.85,2680932.0,6.8292,6.8553,6.8118,6.8205,2680932.0
2016-01-08 15:30:00,7.85,7.86,7.81,7.83,4183272.0,6.8205,6.8292,6.7858,6.8032,4183272.0
2016-01-11 09:30:00,7.79,7.93,7.79,7.84,5137638.0,6.7684,6.89,6.7684,6.8118,5137638.0
2016-01-11 10:00:00,7.84,7.88,7.81,7.83,2011737.0,6.8118,6.8466,6.7858,6.8032,2011737.0
2016-01-11 10:30:00,7.83,7.86,7.77,7.79,1495194.0,6.8032,6.8292,6.751,6.7684,1495194.0
2016-01-11 11:00:00,7.79,7.84,7.75,7.81,1288713.0,6.7684,6.8118,6.7336,6.7858,1288713.0
2016-01-11 11:30:00,7.81,7.85,7.79,7.81,921240.0,6.7858,6.8205,6.7684,6.7858,921240.0
2016-01-11 12:00:00,7.82,7.82,7.77,7.79,741780.0,6.7945,6.7945,6.751,6.7684,741780.0
2016-01-11 12:30:00,7.79,7.82,7.76,7.78,1330929.0,6.7684,6.7945,6.7423,6.7597,1330929.0
2016-01-11 13:00:00,7.78,7.79,7.75,7.76,1361949.0,6.7597,6.7684,6.7336,6.7423,1361949.0
2016-01-11 13:30:00,7.76,7.77,7.73,7.74,1657923.0,6.7423,6.751,6.7163,6.725,1657923.0
2016-01-11 14:00:00,7.74,7.78,7.73,7.77,2459547.0,6.725,6.7597,6.7163,6.751,2459547.0
2016-01-11 14:30:00,7.78,7.81,7.75,7.78,1985019.0,6.7597,6.7858,6.7336,6.7597,1985019.0
2016-01-11 15:00:00,7.78,7.79,7.74,7.78,2926845.0,6.7597,6.7684,6.725,6.7597,2926845.0
2016-01-11 15:30:00,7.78,7.9,7.78,7.84,7093080.0,6.7597,6.864,6.7597,6.8118,7093080.0
2016-01-12 09:30:00,7.85,8.05,7.85,7.99,2744559.0,6.8205,6.9943,6.8205,6.9422,2744559.0
2016-01-12 10:00:00,7.99,8.0,7.89,7.93,1540644.0,6.9422,6.9509,6.8553,6.89,1540644.0
2016-01-12 10:30:00,7.92,7.95,7.87,7.88,1156032.0,6.8814,6.9074,6.8379,6.8466,1156032.0
2016-01-12 11:00:00,7.89,7.94,7.85,7.85,1223151.0,6.8553,6.8987,6.8205,6.8205,1223151.0
2016-01-12 11:30:00,7.85,7.94,7.84,7.9,1410252.0,6.8205,6.8987,6.8118,6.864,1410252.0
2016-01-12 12:00:00,7.91,7.94,7.82,7.83,1830180.0,6.8727,6.8987,6.7945,6.8032,1830180.0
2016-01-12 12:30:00,7.83,7.84,7.74,7.75,2605059.0,6.8032,6.8118,6.725,6.7336,2605059.0
2016-01-12 13:00:00,7.75,7.82,7.75,7.81,2097564.0,6.7336,6.7945,6.7336,6.7858,2097564.0
2016-01-12 13:30:00,7.81,7.83,7.78,7.78,1418670.0,6.7858,6.8032,6.7597,6.7597,1418670.0
2016-01-12 14:00:00,7.78,7.8,7.74,7.74,2030727.0,6.7597,6.7771,6.725,6.725,2030727.0
2016-01-12 14:30:00,7.75,7.81,7.74,7.8,3427923.0,6.7336,6.7858,6.725,6.7771,3427923.0
2016-01-12 15:00:00,7.8,7.86,7.77,7.85,4320252.0,6.7771,6.8292,6.751,6.8205,4320252.0
2016-01-12 15:30:00,7.85,7.92,7.81,7.9,6223323.0,6.8205,6.8814,6.7858,6.864,6223323.0
2016-01-13 09:30:00,7.84,7.97,7.6,7.69,8745207.0,6.8118,6.9248,6.6033,6.6815,8745207.0
2016-01-13 10:00:00,7.69,7.7,7.54,7.59,6311817.0,6.6815,6.6902,6.5512,6.5946,6311817.0
2016-01-13 10:30:00,7.59,7.64,7.51,7.64,3920589.0,6.5946,6.6381,6.5251,6.6381,3920589.0
2016-01-13 11:00:00,7.64,7.64,7.56,7.58,3160233.0,6.6381,6.6381,6.5686,6.5859,3160233.0
2016-01-13 11:30:00,7.58,7.62,7.56,7.57,1927140.0,6.5859,6.6207,6.5686,6.5773,1927140.0
2016-01-13 12:00:00,7.57,7.58,7.42,7.43,4018119.0,6.5773,6.5859,6.4469,6.4556,4018119.0
2016-01-13 12:30:00,7.43,7.44,7.37,7.38,3747759.0,6.4556,6.4643,6.4035,6.4122,3747759.0
2016-01-13 13:00:00,7.38,7.42,7.37,7.39,2476911.0,6.4122,6.4469,6.4035,6.4209,2476911.0
2016-01-13 13:30:00,7.39,7.39,7.34,7.37,2464596.0,6.4209,6.4209,6.3774,6.4035,2464596.0
2016-01-13 14:00:00,7.37,7.39,7.34,7.37,2503026.0,6.4035,6.4209,6.3774,6.4035,2503026.0
2016-01-13 14:30:00,7.37,7.42,7.25,7.39,4893441.0,6.4035,6.4469,6.2992,6.4209,4893441.0
2016-01-13 15:00:00,7.39,7.5,7.39,7.46,5144847.0,6.4209,6.5164,6.4209,6.4817,5144847.0
2016-01-13 15:30:00,7.46,7.54,7.45,7.45,11405679.0,6.4817,6.5512,6.473,6.473,11405679.0
2016-01-14 09:30:00,7.56,7.72,7.52,7.62,7629360.0,6.5686,6.7076,6.5338,6.6207,7629360.0
2016-01-14 10:00:00,7.62,7.88,7.59,7.87,5864661.0,6.6207,6.8466,6.5946,6.8379,5864661.0
2016-01-14 10:30:00,7.87,7.93,7.77,7.77,3500322.0,6.8379,6.89,6.751,6.751,3500322.0
2016-01-14 11:00:00,7.78,7.8,7.65,7.67,2972154.0,6.7597,6.7771,6.6468,6.6641,2972154.0
2016-01-14 11:30:00,7.68,7.71,7.63,7.69,2107674.0,6.6728,6.6989,6.6294,6.6815,2107674.0
2016-01-14 12:00:00,7.69,7.73,7.62,7.71,2170470.0,6.6815,6.7163,6.6207,6.6989,2170470.0
2016-01-14 12:30:00,7.71,7.76,7.68,7.68,1971930.0,6.6989,6.7423,6.6728,6.6728,1971930.0
2016-01-14 13:00:00,7.68,7.8,7.68,7.79,3747093.0,6.6728,6.7771,6.6728,6.7684,3747093.0
2016-01-14 13:30:00,7.79,7.8,7.72,7.76,1737111.0,6.7684,6.7771,6.7076,6.7423,1737111.0
2016-01-14 14:00:00,7.76,7.77,7.72,7.76,1818405.0,6.7423,6.751,6.7076,6.7423,1818405.0
2016-01-14 14:30:00,7.76,7.81,7.74,7.81,1826742.0,6.7423,6.7858,6.725,6.7858,1826742.0
2016-01-14 15:00:00,7.81,7.81,7.77,7.77,2442015.0,6.7858,6.7858,6.751,6.751,2442015.0
2016-01-14 15:30:00,7.77,7.77,7.71,7.75,6758976.0,6.751,6.751,6.6989,6.7336,6758976.0
2016-01-15 09:30:00,7.42,7.61,7.42,7.57,4053252.0,6.4469,6.612,6.4469,6.5773,4053252.0
2016-01-15 10:00:00,7.57,7.6,7.54,7.55,2017893.0,6.5773,6.6033,6.5512,6.5599,2017893.0
2016-01-15 10:30:00,7.56,7.61,7.54,7.54,1966854.0,6.5686,6.612,6.5512,6.5512,1966854.0
2016-01-15 11:00:00,7.54,7.57,7.47,7.5,2114259.0,6.5512,6.5773,6.4904,6.5164,2114259.0
2016-01-15 11:30:00,7.5,7.51,7.42,7.44,2121645.0,6.5164,6.5251,6.4469,6.4643,2121645.0
2016-01-15 12:00:00,7.44,7.46,7.41,7.44,1529685.0,6.4643,6.4817,6.4382,6.4643,1529685.0
2016-01-15 12:30:00,7.44,7.5,7.38,7.48,2319918.0,6.4643,6.5164,6.4122,6.4991,2319918.0
2016-01-15 13:00:00,7.47,7.5,7.42,7.48,1421694.0,6.4904,6.5164,6.4469,6.4991,1421694.0
2016-01-15 13:30:00,7.48,7.53,7.44,7.51,1238598.0,6.4991,6.5425,6.4643,6.5251,1238598.0
2016-01-15 14:00:00,7.51,7.54,7.47,7.47,1554765.0,6.5251,6.5512,6.4904,6.4904,1554765.0
2016-01-15 14:30:00,7.47,7.55,7.45,7.55,2309742.0,6.4904,6.5599,6.473,6.5599,2309742.0
2016-01-15 15:00:00,7.54,7.6,7.52,7.6,3381387.0,6.5512,6.6033,6.5338,6.6033,3381387.0
2016-01-15 15:30:00,7.6,7.61,7.54,7.58,6164430.0,6.6033,6.612,6.5512,6.5859,6164430.0
2016-01-19 09:30:00,7.71,7.77,7.52,7.61,2358468.0,6.6989,6.751,6.5338,6.612,2358468.0
2016-01-19 10:00:00,7.61,7.64,7.56,7.63,1235439.0,6.612,6.6381,6.5686,6.6294,1235439.0
2016-01-19 10:30:00,7.63,7.65,7.57,7.58,2327643.0,6.6294,6.6468,6.5773,6.5859,2327643.0
2016-01-19 11:00:00,7.58,7.66,7.55,7.66,1913913.0,6.5859,6.6554,6.5599,6.6554,1913913.0
2016-01-19 11:30:00,7.66,7.69,7.64,7.67,1521351.0,6.6554,6.6815,6.6381,6.6641,1521351.0
2016-01-19 12:00:00,7.67,7.7,7.64,7.7,1386702.0,6.6641,6.6902,6.6381,6.6902,1386702.0
2016-01-19 12:30:00,7.7,7.7,7.66,7.68,1467966.0,6.6902,6.6902,6.6554,6.6728,1467966.0
2016-01-19 13:00:00,7.68,7.69,7.61,7.62,2775804.0,6.6728,6.6815,6.612,6.6207,2775804.0
2016-01-19 13:30:00,7.62,7.64,7.56,7.56,1564017.0,6.6207,6.6381,6.5686,6.5686,1564017.0
2016-01-19 14:00:00,7.56,7.58,7.5,7.56,1686390.0,6.5686,6.5859,6.5164,6.5686,1686390.0
2016-01-19 14:30:00,7.56,7.56,7.49,7.53,1418820.0,6.5686,6.5686,6.5077,6.5425,1418820.0
2016-01-19 15:00:00,7.53,7.61,7.53,7.6,1908963.0,6.5425,6.612,6.5425,6.6033,1908963.0
2016-01-19 15:30:00,7.6,7.63,7.57,7.58,4951242.0,6.6033,6.6294,6.5773,6.5859,4951242.0
2016-01-20 09:30:00,7.43,7.48,7.31,7.35,2893386.0,6.4556,6.4991,6.3513,6.3861,2893386.0
2016-01-20 10:00:00,7.35,7.39,7.32,7.34,2041044.0,6.3861,6.4209,6.36,6.3774,2041044.0
2016-01-20 10:30:00,7.34,7.35,7.25,7.25,3475578.0,6.3774,6.3861,6.2992,6.2992,3475578.0
2016-01-20 11:00:00,7.25,7.3,7.23,7.24,3002589.0,6.2992,6.3427,6.2818,6.2905,3002589.0
2016-01-20 11:30:00,7.24,7.27,7.19,7.2,1923543.0,6.2905,6.3166,6.2471,6.2558,1923543.0
2016-01-20 12:00:00,7.21,7.21,7.12,7.13,2308557.0,6.2645,6.2645,6.1863,6.195,2308557.0
2016-01-20 12:30:00,7.13,7.2,7.11,7.2,2685681.0,6.195,6.2558,6.1776,6.2558,2685681.0
2016-01-20 13:00:00,7.2,7.23,7.17,7.23,1231230.0,6.2558,6.2818,6.2297,6.2818,1231230.0
2016-01-20 13:30:00,7.22,7.35,7.22,7.34,1843251.0,6.2732,6.3861,6.2732,6.3774,1843251.0
2016-01-20 14:00:00,7.34,7.4,7.31,7.37,1234605.0,6.3774,6.4295,6.3513,6.4035,1234605.0
2016-01-20 14:30:00,7.37,7.43,7.34,7.41,1260111.0,6.4035,6.4556,6.3774,6.4382,1260111.0
2016-01-20 15:00:00,7.41,7.53,7.39,7.51,2178714.0,6.4382,6.5425,6.4209,6.5251,2178714.0
2016-01-20 15:30:00,7.51,7.53,7.41,7.43,3184683.0,6.5251,6.5425,6.4382,6.4556,3184683.0
2016-01-21 09:30:00,7.33,7.37,7.22,7.24,3775548.0,6.3687,6.4035,6.2732,6.2905,3775548.0
2016-01-21 10:00:00,7.24,7.5,7.22,7.47,4175757.0,6.2905,6.5164,6.2732,6.4904,4175757.0
2016-01-21 10:30:00,7.47,7.58,7.45,7.49,2466948.0,6.4904,6.5859,6.473,6.5077,2466948.0
2016-01-21 11:00:00,7.49,7.6,7.46,7.5,2111946.0,6.5077,6.6033,6.4817,6.5164,2111946.0
2016-01-21 11:30:00,7.5,7.54,7.44,7.46,2346426.0,6.5164,6.5512,6.4643,6.4817,2346426.0
2016-01-21 12:00:00,7.46,7.56,7.45,7.52,1996863.0,6.4817,6.5686,6.473,6.5338,1996863.0
2016-01-21 12:30:00,7.52,7.53,7.46,7.51,1107372.0,6.5338,6.5425,6.4817,6.5251,1107372.0
2016-01-21 13:00:00,7.52,7.57,7.49,7.5,1509699.0,6.5338,6.5773,6.5077,6.5164,1509699.0
2016-01-21 13:30:00,7.5,7.52,7.46,7.46,2144082.0,6.5164,6.5338,6.4817,6.4817,2144082.0
2016-01-21 14:00:00,7.47,7.48,7.39,7.43,1606158.0,6.4904,6.4991,6.4209,6.4556,1606158.0
2016-01-21 14:30:00,7.43,7.51,7.43,7.5,1378272.0,6.4556,6.5251,6.4556,6.5164,1378272.0
2016-01-21 15:00:00,7.5,7.5,7.41,7.45,1712238.0,6.5164,6.5164,6.4382,6.473,1712238.0
2016-01-21 15:30:00,7.45,7.49,7.45,7.46,2792739.0,6.473,6.5077,6.473,6.4817,2792739.0
2016-01-22 09:30:00,7.64,7.74,7.59,7.67,3139038.0,6.6381,6.725,6.5946,6.6641,3139038.0
2016-01-22 10:00:00,7.67,7.72,7.6,7.61,1765632.0,6.6641,6.7076,6.6033,6.612,1765632.0
2016-01-22 10:30:00,7.62,7.64,7.52,7.52,3039939.0,6.6207,6.6381,6.5338,6.5338,3039939.0
2016-01-22 11:00:00,7.52,7.54,7.46,7.49,2522889.0,6.5338,6.5512,6.4817,6.5077,2522889.0
2016-01-22 11:30:00,7.49,7.49,7.39,7.42,1765206.0,6.5077,6.5077,6.4209,6.4469,1765206.0
2016-01-22 12:00:00,7.42,7.47,7.4,7.45,1190988.0,6.4469,6.4904,6.4295,6.473,1190988.0
2016-01-22 12:30:00,7.45,7.47,7.4,7.45,1577334.0,6.473,6.4904,6.4295,6.473,1577334.0
2016-01-22 13:00:00,7.45,7.46,7.37,7.43,1652469.0,6.473,6.4817,6.4035,6.4556,1652469.0
2016-01-22 13:30:00,7.43,7.47,7.41,7.47,983154.0,6.4556,6.4904,6.4382,6.4904,983154.0
2016-01-22 14:00:00,7.47,7.47,7.41,7.45,1483938.0,6.4904,6.4904,6.4382,6.473,1483938.0
2016-01-22 14:30:00,7.45,7.48,7.41,7.47,1835067.0,6.473,6.4991,6.4382,6.4904,1835067.0
2016-01-22 15:00:00,7.47,7.49,7.44,7.46,1477002.0,6.4904,6.5077,6.4643,6.4817,1477002.0
2016-01-22 15:30:00,7.46,7.51,7.43,7.47,2932857.0,6.4817,6.5251,6.4556,6.4904,2932857.0
2016-01-25 09:30:00,7.45,7.47,7.35,7.4,1634307.0,6.473,6.4904,6.3861,6.4295,1634307.0
2016-01-25 10:00:00,7.4,7.51,7.38,7.38,1257936.0,6.4295,6.5251,6.4122,6.4122,1257936.0
2016-01-25 10:30:00,7.38,7.42,7.36,7.39,616221.0,6.4122,6.4469,6.3948,6.4209,616221.0
2016-01-25 11:00:00,7.39,7.39,7.35,7.37,1220361.0,6.4209,6.4209,6.3861,6.4035,1220361.0
2016-01-25 11:30:00,7.37,7.38,7.36,7.37,1230189.0,6.4035,6.4122,6.3948,6.4035,1230189.0
2016-01-25 12:00:00,7.36,7.37,7.32,7.33,1122021.0,6.3948,6.4035,6.36,6.3687,1122021.0
2016-01-25 12:30:00,7.33,7.38,7.32,7.35,782586.0,6.3687,6.4122,6.36,6.3861,782586.0
2016-01-25 13:00:00,7.36,7.38,7.36,7.37,958740.0,6.3948,6.4122,6.3948,6.4035,958740.0
2016-01-25 13:30:00,7.37,7.39,7.35,7.35,862425.0,6.4035,6.4209,6.3861,6.3861,862425.0
2016-01-25 14:00:00,7.35,7.39,7.34,7.39,652500.0,6.3861,6.4209,6.3774,6.4209,652500.0
2016-01-25 14:30:00,7.39,7.4,7.37,7.4,771111.0,6.4209,6.4295,6.4035,6.4295,771111.0
2016-01-25 15:00:00,7.4,7.41,7.33,7.34,987435.0,6.4295,6.4382,6.3687,6.3774,987435.0
2016-01-25 15:30:00,7.34,7.35,7.3,7.33,2580183.0,6.3774,6.3861,6.3427,6.3687,2580183.0
2016-01-26 09:30:00,7.36,7.43,7.34,7.37,1609746.0,6.3948,6.4556,6.3774,6.4035,1609746.0
2016-01-26 10:00:00,7.37,7.45,7.37,7.41,3004506.0,6.4035,6.473,6.4035,6.4382,3004506.0
2016-01-26 10:30:00,7.41,7.43,7.37,7.38,2947704.0,6.4382,6.4556,6.4035,6.4122,2947704.0
2016-01-26 11:00:00,7.38,7.42,7.38,7.39,3010218.0,6.4122,6.4469,6.4122,6.4209,3010218.0
2016-01-26 11:30:00,7.39,7.4,7.36,7.39,1469811.0,6.4209,6.4295,6.3948,6.4209,1469811.0
2016-01-26 12:00:00,7.39,7.42,7.37,7.42,2016990.0,6.4209,6.4469,6.4035,6.4469,2016990.0
2016-01-26 12:30:00,7.41,7.42,7.38,7.4,1770870.0,6.4382,6.4469,6.4122,6.4295,1770870.0
2016-01-26 13:00:00,7.4,7.41,7.38,7.39,1235364.0,6.4295,6.4382,6.4122,6.4209,1235364.0
2016-01-26 13:30:00,7.39,7.41,7.39,7.4,820167.0,6.4209,6.4382,6.4209,6.4295,820167.0
2016-01-26 14:00:00,7.4,7.44,7.38,7.42,1779885.0,6.4295,6.4643,6.4122,6.4469,1779885.0
2016-01-26 14:30:00,7.41,7.42,7.4,7.41,1629999.0,6.4382,6.4469,6.4295,6.4382,1629999.0
2016-01-26 15:00:00,7.41,7.42,7.38,7.41,1139205.0,6.4382,6.4469,6.4122,6.4382,1139205.0
2016-01-26 15:30:00,7.41,7.43,7.4,7.42,3186195.0,6.4382,6.4556,6.4295,6.4469,3186195.0
2016-01-27 09:30:00,7.43,7.56,7.42,7.46,2637138.0,6.4556,6.5686,6.4469,6.4817,2637138.0
2016-01-27 10:00:00,7.46,7.47,7.42,7.44,2313039.0,6.4817,6.4904,6.4469,6.4643,2313039.0
2016-01-27 10:30:00,7.44,7.5,7.43,7.48,2577585.0,6.4643,6.5164,6.4556,6.4991,2577585.0
2016-01-27 11:00:00,7.47,7.52,7.47,7.5,1203504.0,6.4904,6.5338,6.4904,6.5164,1203504.0
2016-01-27 11:30:00,7.5,7.54,7.49,7.5,1197420.0,6.5164,6.5512,6.5077,6.5164,1197420.0
2016-01-27 12:00:00,7.5,7.53,7.48,7.48,1208199.0,6.5164,6.5425,6.4991,6.4991,1208199.0
2016-01-27 12:30:00,7.48,7.48,7.44,7.45,2643606.0,6.4991,6.4991,6.4643,6.473,2643606.0
2016-01-27 13:00:00,7.45,7.45,7.39,7.41,1565328.0,6.473,6.473,6.4209,6.4382,1565328.0
2016-01-27 13:30:00,7.41,7.47,7.41,7.46,765978.0,6.4382,6.4904,6.4382,6.4817,765978.0
2016-01-27 14:00:00,7.46,7.48,7.35,7.41,3356082.0,6.4817,6.4991,6.3861,6.4382,3356082.0
2016-01-27 14:30:00,7.41,7.41,7.33,7.34,1792689.0,6.4382,6.4382,6.3687,6.3774,1792689.0
2016-01-27 15:00:00,7.34,7.34,7.26,7.33,2442048.0,6.3774,6.3774,6.3079,6.3687,2442048.0
2016-01-27 15:30:00,7.33,7.35,7.31,7.33,3048555.0,6.3687,6.3861,6.3513,6.3687,3048555.0
2016-01-28 09:30:00,7.43,7.5,7.4,7.5,2235435.0,6.4556,6.5164,6.4295,6.5164,2235435.0
2016-01-28 10:00:00,7.49,7.49,7.38,7.39,1574337.0,6.5077,6.5077,6.4122,6.4209,1574337.0
2016-01-28 10:30:00,7.39,7.44,7.36,7.39,1141311.0,6.4209,6.4643,6.3948,6.4209,1141311.0
2016-01-28 11:00:00,7.39,7.47,7.37,7.38,1303998.0,6.4209,6.4904,6.4035,6.4122,1303998.0
2016-01-28 11:30:00,7.37,7.4,7.34,7.35,770412.0,6.4035,6.4295,6.3774,6.3861,770412.0
2016-01-28 12:00:00,7.35,7.41,7.34,7.4,654924.0,6.3861,6.4382,6.3774,6.4295,654924.0
2016-01-28 12:30:00,7.4,7.44,7.39,7.43,868347.0,6.4295,6.4643,6.4209,6.4556,868347.0
2016-01-28 13:00:00,7.43,7.46,7.4,7.44,1072770.0,6.4556,6.4817,6.4295,6.4643,1072770.0
2016-01-28 13:30:00,7.44,7.47,7.43,7.43,1183500.0,6.4643,6.4904,6.4556,6.4556,1183500.0
2016-01-28 14:00:00,7.43,7.47,7.43,7.45,913662.0,6.4556,6.4904,6.4556,6.473,913662.0
2016-01-28 14:30:00,7.45,7.48,7.44,7.47,1050237.0,6.473,6.4991,6.4643,6.4904,1050237.0
2016-01-28 15:00:00,7.47,7.51,7.45,7.47,1613058.0,6.4904,6.5251,6.473,6.4904,1613058.0
2016-01-28 15:30:00,7.47,7.48,7.44,7.45,2489844.0,6.4904,6.4991,6.4643,6.473,2489844.0
2016-01-29 09:30:00,7.51,7.61,7.51,7.57,1381494.0,6.5251,6.612,6.5251,6.5773,1381494.0
2016-01-29 10:00:00,7.57,7.65,7.56,7.57,998850.0,6.5773,6.6468,6.5686,6.5773,998850.0
2016-01-29 10:30:00,7.57,7.59,7.54,7.55,1191759.0,6.5773,6.5946,6.5512,6.5599,1191759.0
2016-01-29 11:00:00,7.55,7.6,7.54,7.56,1017348.0,6.5599,6.6033,6.5512,6.5686,1017348.0
2016-01-29 11:30:00,7.56,7.6,7.53,7.58,1149993.0,6.5686,6.6033,6.5425,6.5859,1149993.0
2016-01-29 12:00:00,7.58,7.59,7.55,7.55,1011096.0,6.5859,6.5946,6.5599,6.5599,1011096.0
2016-01-29 12:30:00,7.55,7.59,7.52,7.58,1007877.0,6.5599,6.5946,6.5338,6.5859,1007877.0
2016-01-29 13:00:00,7.59,7.6,7.56,7.58,1234623.0,6.5946,6.6033,6.5686,6.5859,1234623.0
2016-01-29 13:30:00,7.58,7.59,7.54,7.57,1561764.0,6.5859,6.5946,6.5512,6.5773,1561764.0
2016-01-29 14:00:00,7.57,7.61,7.56,7.61,1098138.0,6.5773,6.612,6.5686,6.612,1098138.0
2016-01-29 14:30:00,7.61,7.62,7.56,7.58,1184412.0,6.612,6.6207,6.5686,6.5859,1184412.0
2016-01-29 15:00:00,7.58,7.65,7.57,7.65,1893912.0,6.5859,6.6468,6.5773,6.6468,1893912.0
2016-01-29 15:30:00,7.65,7.68,7.63,7.66,4701315.0,6.6468,6.6728,6.6294,6.6554,4701315.0
2016-02-01 09:30:00,7.54,7.59,7.46,7.49,2438556.0,6.5512,6.5946,6.4817,6.5077,2438556.0
2016-02-01 10:00:00,7.49,7.56,7.46,7.49,2299656.0,6.5077,6.5686,6.4817,6.5077,2299656.0
2016-02-01 10:30:00,7.49,7.58,7.47,7.57,1229961.0,6.5077,6.5859,6.4904,6.5773,1229961.0
2016-02-01 11:00:00,7.57,7.57,7.51,7.53,1617753.0,6.5773,6.5773,6.5251,6.5425,1617753.0
2016-02-01 11:30:00,7.53,7.57,7.52,7.57,1122195.0,6.5425,6.5773,6.5338,6.5773,1122195.0
2016-02-01 12:00:00,7.57,7.61,7.56,7.57,1112760.0,6.5773,6.612,6.5686,6.5773,1112760.0
2016-02-01 12:30:00,7.57,7.6,7.55,7.57,817428.0,6.5773,6.6033,6.5599,6.5773,817428.0
2016-02-01 13:00:00,7.57,7.62,7.57,7.6,1260810.0,6.5773,6.6207,6.5773,6.6033,1260810.0
2016-02-01 13:30:00,7.6,7.61,7.57,7.6,904155.0,6.6033,6.612,6.5773,6.6033,904155.0
2016-02-01 14:00:00,7.6,7.62,7.59,7.61,1362477.0,6.6033,6.6207,6.5946,6.612,1362477.0
2016-02-01 14:30:00,7.61,7.65,7.61,7.64,1615701.0,6.612,6.6468,6.612,6.6381,1615701.0
2016-02-01 15:00:00,7.63,7.66,7.61,7.64,2011335.0,6.6294,6.6554,6.612,6.6381,2011335.0
2016-02-01 15:30:00,7.64,7.66,7.61,7.62,3948609.0,6.6381,6.6554,6.612,6.6207,3948609.0
2016-02-02 09:30:00,7.54,7.56,7.44,7.48,1763643.0,6.5512,6.5686,6.4643,6.4991,1763643.0
2016-02-02 10:00:00,7.48,7.54,7.45,7.49,898659.0,6.4991,6.5512,6.473,6.5077,898659.0
2016-02-02 10:30:00,7.49,7.5,7.43,7.43,943272.0,6.5077,6.5164,6.4556,6.4556,943272.0
2016-02-02 11:00:00,7.43,7.45,7.4,7.44,1171383.0,6.4556,6.473,6.4295,6.4643,1171383.0
2016-02-02 11:30:00,7.44,7.46,7.39,7.4,782166.0,6.4643,6.4817,6.4209,6.4295,782166.0
2016-02-02 12:00:00,7.4,7.41,7.36,7.39,1488852.0,6.4295,6.4382,6.3948,6.4209,1488852.0
2016-02-02 12:30:00,7.39,7.41,7.37,7.4,608229.0,6.4209,6.4382,6.4035,6.4295,608229.0
2016-02-02 13:00:00,7.4,7.41,7.37,7.39,1131252.0,6.4295,6.4382,6.4035,6.4209,1131252.0
2016-02-02 13:30:00,7.38,7.39,7.36,7.36,735891.0,6.4122,6.4209,6.3948,6.3948,735891.0
2016-02-02 14:00:00,7.36,7.38,7.33,7.33,1261503.0,6.3948,6.4122,6.3687,6.3687,1261503.0
2016-02-02 14:30:00,7.33,7.35,7.31,7.31,1348107.0,6.3687,6.3861,6.3513,6.3513,1348107.0
2016-02-02 15:00:00,7.31,7.34,7.29,7.34,1989624.0,6.3513,6.3774,6.334,6.3774,1989624.0
2016-02-02 15:30:00,7.34,7.37,7.33,7.34,4448967.0,6.3774,6.4035,6.3687,6.3774,4448967.0
2016-02-03 09:30:00,7.45,7.45,7.34,7.35,1598424.0,6.473,6.473,6.3774,6.3861,1598424.0
2016-02-03 10:00:00,7.34,7.36,7.25,7.26,1589973.0,6.3774,6.3948,6.2992,6.3079,1589973.0
2016-02-03 10:30:00,7.25,7.34,7.21,7.32,1713378.0,6.2992,6.3774,6.2645,6.36,1713378.0
2016-02-03 11:00:00,7.32,7.39,7.29,7.37,1771425.0,6.36,6.4209,6.334,6.4035,1771425.0
2016-02-03 11:30:00,7.37,7.41,7.35,7.4,1486239.0,6.4035,6.4382,6.3861,6.4295,1486239.0
2016-02-03 12:00:00,7.4,7.43,7.37,7.42,1062771.0,6.4295,6.4556,6.4035,6.4469,1062771.0
2016-02-03 12:30:00,7.43,7.46,7.4,7.46,1057782.0,6.4556,6.4817,6.4295,6.4817,1057782.0
2016-02-03 13:00:00,7.45,7.47,7.42,7.43,1108188.0,6.473,6.4904,6.4469,6.4556,1108188.0
2016-02-03 13:30:00,7.42,7.43,7.39,7.4,760182.0,6.4469,6.4556,6.4209,6.4295,760182.0
2016-02-03 14:00:00,7.4,7.49,7.39,7.48,1268025.0,6.4295,6.5077,6.4209,6.4991,1268025.0
2016-02-03 14:30:00,7.48,7.5,7.46,7.5,1491012.0,6.4991,6.5164,6.4817,6.5164,1491012.0
2016-02-03 15:00:00,7.5,7.51,7.45,7.46,1407981.0,6.5164,6.5251,6.473,6.4817,1407981.0
2016-02-03 15:30:00,7.46,7.47,7.44,7.45,3358170.0,6.4817,6.4904,6.4643,6.473,3358170.0
2016-02-04 09:30:00,7.45,7.69,7.45,7.69,2788914.0,6.473,6.6815,6.473,6.6815,2788914.0
2016-02-04 10:00:00,7.68,7.77,7.65,7.72,2196633.0,6.6728,6.751,6.6468,6.7076,2196633.0
2016-02-04 10:30:00,7.72,7.82,7.7,7.76,2151570.0,6.7076,6.7945,6.6902,6.7423,2151570.0
2016-02-04 11:00:00,7.76,7.76,7.6,7.61,2372988.0,6.7423,6.7423,6.6033,6.612,2372988.0
2016-02-04 11:30:00,7.6,7.62,7.55,7.59,2146212.0,6.6033,6.6207,6.5599,6.5946,2146212.0
2016-02-04 12:00:00,7.59,7.69,7.59,7.62,1413420.0,6.5946,6.6815,6.5946,6.6207,1413420.0
2016-02-04 12:30:00,7.62,7.66,7.6,7.66,1722969.0,6.6207,6.6554,6.6033,6.6554,1722969.0
2016-02-04 13:00:00,7.66,7.73,7.65,7.72,1311687.0,6.6554,6.7163,6.6468,6.7076,1311687.0
2016-02-04 13:30:00,7.72,7.75,7.7,7.73,1451298.0,6.7076,6.7336,6.6902,6.7163,1451298.0
2016-02-04 14:00:00,7.73,7.73,7.66,7.67,1519491.0,6.7163,6.7163,6.6554,6.6641,1519491.0
2016-02-04 14:30:00,7.66,7.7,7.66,7.69,1026054.0,6.6554,6.6902,6.6554,6.6815,1026054.0
2016-02-04 15:00:00,7.7,7.73,7.65,7.68,1886733.0,6.6902,6.7163,6.6468,6.6728,1886733.0
2016-02-04 15:30:00,7.68,7.73,7.66,7.68,4593147.0,6.6728,6.7163,6.6554,6.6728,4593147.0
2016-02-05 09:30:00,7.68,7.7,7.59,7.66,2257170.0,6.6728,6.6902,6.5946,6.6554,2257170.0
2016-02-05 10:00:00,7.66,7.75,7.61,7.63,1344183.0,6.6554,6.7336,6.612,6.6294,1344183.0
2016-02-05 10:30:00,7.63,7.69,7.61,7.61,1458975.0,6.6294,6.6815,6.612,6.612,1458975.0
2016-02-05 11:00:00,7.61,7.62,7.55,7.59,1236771.0,6.612,6.6207,6.5599,6.5946,1236771.0
2016-02-05 11:30:00,7.59,7.62,7.56,7.62,1247148.0,6.5946,6.6207,6.5686,6.6207,1247148.0
2016-02-05 12:00:00,7.62,7.62,7.57,7.62,1178613.0,6.6207,6.6207,6.5773,6.6207,1178613.0
2016-02-05 12:30:00,7.62,7.63,7.59,7.61,874674.0,6.6207,6.6294,6.5946,6.612,874674.0
2016-02-05 13:00:00,7.61,7.64,7.61,7.63,882411.0,6.612,6.6381,6.612,6.6294,882411.0
2016-02-05 13:30:00,7.63,7.64,7.61,7.62,1229094.0,6.6294,6.6381,6.612,6.6207,1229094.0
2016-02-05 14:00:00,7.62,7.62,7.59,7.59,659094.0,6.6207,6.6207,6.5946,6.5946,659094.0
2016-02-05 14:30:00,7.59,7.63,7.59,7.6,957090.0,6.5946,6.6294,6.5946,6.6033,957090.0
2016-02-05 15:00:00,7.6,7.62,7.55,7.6,1190652.0,6.6033,6.6207,6.5599,6.6033,1190652.0
2016-02-05 15:30:00,7.6,7.61,7.56,7.61,2716206.0,6.6033,6.612,6.5686,6.612,2716206.0
2016-02-08 09:30:00,7.56,7.57,7.43,7.47,2420004.0,6.5686,6.5773,6.4556,6.4904,2420004.0
2016-02-08 10:00:00,7.47,7.57,7.46,7.51,1680471.0,6.4904,6.5773,6.4817,6.5251,1680471.0
2016-02-08 10:30:00,7.51,7.55,7.45,7.45,1658130.0,6.5251,6.5599,6.473,6.473,1658130.0
2016-02-08 11:00:00,7.45,7.57,7.44,7.56,1377939.0,6.473,6.5773,6.4643,6.5686,1377939.0
2016-02-08 11:30:00,7.56,7.56,7.49,7.53,1146819.0,6.5686,6.5686,6.5077,6.5425,1146819.0
2016-02-08 12:00:00,7.53,7.59,7.52,7.59,1562559.0,6.5425,6.5946,6.5338,6.5946,1562559.0
2016-02-08 12:30:00,7.59,7.63,7.58,7.59,1619370.0,6.5946,6.6294,6.5859,6.5946,1619370.0
2016-02-08 13:00:00,7.59,7.6,7.54,7.55,2292099.0,6.5946,6.6033,6.5512,6.5599,2292099.0
2016-02-08 13:30:00,7.55,7.57,7.5,7.51,1861734.0,6.5599,6.5773,6.5164,6.5251,1861734.0
2016-02-08 14:00:00,7.51,7.54,7.51,7.52,1096638.0,6.5251,6.5512,6.5251,6.5338,1096638.0
2016-02-08 14:30:00,7.52,7.53,7.5,7.5,1699461.0,6.5338,6.5425,6.5164,6.5164,1699461.0
2016-02-08 15:00:00,7.5,7.57,7.49,7.57,2391252.0,6.5164,6.5773,6.5077,6.5773,2391252.0
2016-02-08 15:30:00,7.57,7.69,7.57,7.67,10543569.0,6.5773,6.6815,6.5773,6.6641,10543569.0
2016-02-09 09:30:00,7.52,7.73,7.52,7.73,3096822.0,6.5338,6.7163,6.5338,6.7163,3096822.0
2016-02-09 10:00:00,7.73,7.82,7.7,7.82,3003651.0,6.7163,6.7945,6.6902,6.7945,3003651.0
2016-02-09 10:30:00,7.82,7.82,7.65,7.7,3805782.0,6.7945,6.7945,6.6468,6.6902,3805782.0
2016-02-09 11:00:00,7.7,7.87,7.7,7.85,2205969.0,6.6902,6.8379,6.6902,6.8205,2205969.0
2016-02-09 11:30:00,7.85,7.91,7.83,7.84,3019338.0,6.8205,6.8727,6.8032,6.8118,3019338.0
2016-02-09 12:00:00,7.84,7.86,7.76,7.79,2832699.0,6.8118,6.8292,6.7423,6.7684,2832699.0
2016-02-09 12:30:00,7.79,7.83,7.75,7.78,1195053.0,6.7684,6.8032,6.7336,6.7597,1195053.0
2016-02-09 13:00:00,7.78,7.79,7.72,7.76,1167123.0,6.7597,6.7684,6.7076,6.7423,1167123.0
2016-02-09 13:30:00,7.76,7.8,7.75,7.79,1937466.0,6.7423,6.7771,6.7336,6.7684,1937466.0
2016-02-09 14:00:00,7.79,7.87,7.79,7.84,1780884.0,6.7684,6.8379,6.7684,6.8118,1780884.0
2016-02-09 14:30:00,7.84,7.92,7.83,7.91,2044761.0,6.8118,6.8814,6.8032,6.8727,2044761.0
2016-02-09 15:00:00,7.92,7.96,7.91,7.93,2974443.0,6.8814,6.9161,6.8727,6.89,2974443.0
2016-02-09 15:30:00,7.92,7.98,7.91,7.97,9432405.0,6.8814,6.9335,6.8727,6.9248,9432405.0
2016-02-10 09:30:00,8.01,8.11,7.95,8.03,2218338.0,6.9595,7.0464,6.9074,6.9769,2218338.0
2016-02-10 10:00:00,8.03,8.08,7.96,8.01,3915528.0,6.9769,7.0204,6.9161,6.9595,3915528.0
2016-02-10 10:30:00,8.01,8.12,8.01,8.05,2354877.0,6.9595,7.0551,6.9595,6.9943,2354877.0
2016-02-10 11:00:00,8.05,8.06,7.97,7.99,2318175.0,6.9943,7.003,6.9248,6.9422,2318175.0
2016-02-10 11:30:00,7.99,8.04,7.97,8.04,2526864.0,6.9422,6.9856,6.9248,6.9856,2526864.0
2016-02-10 12:00:00,8.04,8.08,8.01,8.06,2026959.0,6.9856,7.0204,6.9595,7.003,2026959.0
2016-02-10 12:30:00,8.06,8.12,8.05,8.11,1454031.0,7.003,7.0551,6.9943,7.0464,1454031.0
2016-02-10 13:00:00,8.11,8.11,8.07,8.09,1213725.0,7.0464,7.0464,7.0117,7.0291,1213725.0
2016-02-10 13:30:00,8.09,8.11,8.07,8.08,1846860.0,7.0291,7.0464,7.0117,7.0204,1846860.0
2016-02-10 14:00:00,8.08,8.09,8.04,8.05,1279779.0,7.0204,7.0291,6.9856,6.9943,1279779.0
2016-02-10 14:30:00,8.04,8.07,8.04,8.05,1440270.0,6.9856,7.0117,6.9856,6.9943,1440270.0
2016-02-10 15:00:00,8.05,8.1,8.05,8.09,2873175.0,6.9943,7.0377,6.9943,7.0291,2873175.0
2016-02-10 15:30:00,8.09,8.09,8.02,8.04,6614244.0,7.0291,7.0291,6.9682,6.9856,6614244.0
2016-02-11 09:30:00,7.88,7.95,7.83,7.9,2154072.0,6.8466,6.9074,6.8032,6.864,2154072.0
2016-02-11 10:00:00,7.9,7.98,7.82,7.83,1566321.0,6.864,6.9335,6.7945,6.8032,1566321.0
2016-02-11 10:30:00,7.83,7.86,7.77,7.79,1479165.0,6.8032,6.8292,6.751,6.7684,1479165.0
2016-02-11 11:00:00,7.79,7.81,7.74,7.74,1238952.0,6.7684,6.7858,6.725,6.725,1238952.0
2016-02-11 11:30:00,7.74,7.77,7.71,7.77,1146762.0,6.725,6.751,6.6989,6.751,1146762.0
2016-02-11 12:00:00,7.77,7.78,7.74,7.77,852603.0,6.751,6.7597,6.725,6.751,852603.0
2016-02-11 12:30:00,7.77,7.77,7.71,7.77,933612.0,6.751,6.751,6.6989,6.751,933612.0
2016-02-11 13:00:00,7.77,7.8,7.76,7.77,929199.0,6.751,6.7771,6.7423,6.751,929199.0
2016-02-11 13:30:00,7.77,7.77,7.72,7.74,1644534.0,6.751,6.751,6.7076,6.725,1644534.0
2016-02-11 14:00:00,7.74,7.75,7.7,7.7,1430001.0,6.725,6.7336,6.6902,6.6902,1430001.0
2016-02-11 14:30:00,7.71,7.87,7.68,7.84,2428539.0,6.6989,6.8379,6.6728,6.8118,2428539.0
2016-02-11 15:00:00,7.84,7.84,7.77,7.82,1928562.0,6.8118,6.8118,6.751,6.7945,1928562.0
2016-02-11 15:30:00,7.82,7.87,7.8,7.8,4141881.0,6.7945,6.8379,6.7771,6.7771,4141881.0
2016-02-12 09:30:00,7.76,7.96,7.75,7.87,2658999.0,6.7423,6.9161,6.7336,6.8379,2658999.0
2016-02-12 10:00:00,7.87,7.92,7.8,7.92,1731477.0,6.8379,6.8814,6.7771,6.8814,1731477.0
2016-02-12 10:30:00,7.92,7.94,7.84,7.93,1251669.0,6.8814,6.8987,6.8118,6.89,1251669.0
2016-02-12 11:00:00,7.93,7.99,7.92,7.97,1647411.0,6.89,6.9422,6.8814,6.9248,1647411.0
2016-02-12 11:30:00,7.97,8.0,7.96,7.98,986583.0,6.9248,6.9509,6.9161,6.9335,986583.0
2016-02-12 12:00:00,7.98,8.03,7.98,8.02,1646949.0,6.9335,6.9769,6.9335,6.9682,1646949.0
2016-02-12 12:30:00,8.02,8.02,7.97,7.98,1335111.0,6.9682,6.9682,6.9248,6.9335,1335111.0
2016-02-12 13:00:00,7.98,8.01,7.95,7.97,988098.0,6.9335,6.9595,6.9074,6.9248,988098.0
2016-02-12 13:30:00,7.98,7.98,7.94,7.96,1349832.0,6.9335,6.9335,6.8987,6.9161,1349832.0
2016-02-12 14:00:00,7.95,8.01,7.95,8.01,1139403.0,6.9074,6.9595,6.9074,6.9595,1139403.0
2016-02-12 14:30:00,8.01,8.04,7.98,8.02,1155060.0,6.9595,6.9856,6.9335,6.9682,1155060.0
2016-02-12 15:00:00,8.02,8.05,8.01,8.04,1824879.0,6.9682,6.9943,6.9595,6.9856,1824879.0
2016-02-12 15:30:00,8.05,8.07,8.02,8.06,3801966.0,6.9943,7.0117,6.9682,7.003,3801966.0
2016-02-16 09:30:00,8.26,8.33,8.02,8.04,4089246.0,7.1768,7.2376,6.9682,6.9856,4089246.0
2016-02-16 10:00:00,8.04,8.1,8.0,8.03,2494671.0,6.9856,7.0377,6.9509,6.9769,2494671.0
2016-02-16 10:30:00,8.03,8.08,7.99,8.06,2053083.0,6.9769,7.0204,6.9422,7.003,2053083.0
2016-02-16 11:00:00,8.06,8.15,8.05,8.14,1508295.0,7.003,7.0812,6.9943,7.0725,1508295.0
2016-02-16 11:30:00,8.14,8.18,8.11,8.17,1472388.0,7.0725,7.1073,7.0464,7.0986,1472388.0
2016-02-16 12:00:00,8.17,8.23,8.17,8.2,1624020.0,7.0986,7.1507,7.0986,7.1246,1624020.0
2016-02-16 12:30:00,8.21,8.25,8.17,8.24,1211985.0,7.1333,7.1681,7.0986,7.1594,1211985.0
2016-02-16 13:00:00,8.24,8.26,8.22,8.24,1432284.0,7.1594,7.1768,7.142,7.1594,1432284.0
2016-02-16 13:30:00,8.24,8.28,8.23,8.25,1553205.0,7.1594,7.1941,7.1507,7.1681,1553205.0
2016-02-16 14:00:00,8.25,8.26,8.23,8.24,1494957.0,7.1681,7.1768,7.1507,7.1594,1494957.0
2016-02-16 14:30:00,8.24,8.26,8.2,8.22,1522194.0,7.1594,7.1768,7.1246,7.142,1522194.0
2016-02-16 15:00:00,8.22,8.26,8.2,8.26,1983621.0,7.142,7.1768,7.1246,7.1768,1983621.0
2016-02-16 15:30:00,8.26,8.26,8.21,8.25,6542790.0,7.1768,7.1768,7.1333,7.1681,6542790.0
2016-02-17 09:30:00,8.12,8.21,7.92,8.11,6812145.0,7.0551,7.1333,6.8814,7.0464,6812145.0
2016-02-17 10:00:00,8.11,8.25,8.1,8.24,3127413.0,7.0464,7.1681,7.0377,7.1594,3127413.0
2016-02-17 10:30:00,8.24,8.36,8.22,8.36,3116355.0,7.1594,7.2636,7.142,7.2636,3116355.0
2016-02-17 11:00:00,8.36,8.39,8.32,8.35,2141538.0,7.2636,7.2897,7.2289,7.255,2141538.0
2016-02-17 11:30:00,8.35,8.37,8.3,8.32,1863846.0,7.255,7.2723,7.2115,7.2289,1863846.0
2016-02-17 12:00:00,8.32,8.33,8.29,8.3,1351713.0,7.2289,7.2376,7.2028,7.2115,1351713.0
2016-02-17 12:30:00,8.3,8.31,8.18,8.22,2678601.0,7.2115,7.2202,7.1073,7.142,2678601.0
2016-02-17 13:00:00,8.22,8.25,8.18,8.24,1755930.0,7.142,7.1681,7.1073,7.1594,1755930.0
2016-02-17 13:30:00,8.24,8.26,8.21,8.24,1473279.0,7.1594,7.1768,7.1333,7.1594,1473279.0
2016-02-17 14:00:00,8.24,8.28,8.23,8.26,1262292.0,7.1594,7.1941,7.1507,7.1768,1262292.0
2016-02-17 14:30:00,8.26,8.29,8.24,8.25,1281573.0,7.1768,7.2028,7.1594,7.1681,1281573.0
2016-02-17 15:00:00,8.25,8.28,8.22,8.24,1718850.0,7.1681,7.1941,7.142,7.1594,1718850.0
2016-02-17 15:30:00,8.24,8.29,8.22,8.28,4329600.0,7.1594,7.2028,7.142,7.1941,4329600.0
2016-02-18 09:30:00,8.27,8.35,8.24,8.33,1994856.0,7.1855,7.255,7.1594,7.2376,1994856.0
2016-02-18 10:00:00,8.33,8.34,8.28,8.34,1682058.0,7.2376,7.2463,7.1941,7.2463,1682058.0
2016-02-18 10:30:00,8.34,8.36,8.31,8.33,1589163.0,7.2463,7.2636,7.2202,7.2376,1589163.0
2016-02-18 11:00:00,8.33,8.34,8.24,8.25,1402707.0,7.2376,7.2463,7.1594,7.1681,1402707.0
2016-02-18 11:30:00,8.25,8.28,8.22,8.27,993903.0,7.1681,7.1941,7.142,7.1855,993903.0
2016-02-18 12:00:00,8.27,8.27,8.23,8.24,1028916.0,7.1855,7.1855,7.1507,7.1594,1028916.0
2016-02-18 12:30:00,8.24,8.29,8.23,8.28,1497345.0,7.1594,7.2028,7.1507,7.1941,1497345.0
2016-02-18 13:00:00,8.28,8.3,8.25,8.25,1349889.0,7.1941,7.2115,7.1681,7.1681,1349889.0
2016-02-18 13:30:00,8.25,8.27,8.18,8.21,1462140.0,7.1681,7.1855,7.1073,7.1333,1462140.0
2016-02-18 14:00:00,8.21,8.28,8.21,8.28,977952.0,7.1333,7.1941,7.1333,7.1941,977952.0
2016-02-18 14:30:00,8.28,8.3,8.23,8.3,1257516.0,7.1941,7.2115,7.1507,7.2115,1257516.0
2016-02-18 15:00:00,8.3,8.31,8.27,8.29,1742820.0,7.2115,7.2202,7.1855,7.2028,1742820.0
2016-02-18 15:30:00,8.29,8.29,8.25,8.28,4462758.0,7.2028,7.2028,7.1681,7.1941,4462758.0
2016-02-19 09:30:00,8.21,8.28,8.14,8.22,2662578.0,7.1333,7.1941,7.0725,7.142,2662578.0
2016-02-19 10:00:00,8.22,8.25,8.15,8.19,2196123.0,7.142,7.1681,7.0812,7.1159,2196123.0
2016-02-19 10:30:00,8.18,8.22,8.17,8.2,2143110.0,7.1073,7.142,7.0986,7.1246,2143110.0
2016-02-19 11:00:00,8.2,8.24,8.18,8.23,1929384.0,7.1246,7.1594,7.1073,7.1507,1929384.0
2016-02-19 11:30:00,8.23,8.24,8.18,8.21,1254153.0,7.1507,7.1594,7.1073,7.1333,1254153.0
2016-02-19 12:00:00,8.21,8.26,8.19,8.26,1200714.0,7.1333,7.1768,7.1159,7.1768,1200714.0
2016-02-19 12:30:00,8.26,8.26,8.21,8.21,1087557.0,7.1768,7.1768,7.1333,7.1333,1087557.0
2016-02-19 13:00:00,8.21,8.24,8.21,8.24,946044.0,7.1333,7.1594,7.1333,7.1594,946044.0
2016-02-19 13:30:00,8.24,8.26,8.21,8.21,1056708.0,7.1594,7.1768,7.1333,7.1333,1056708.0
2016-02-19 14:00:00,8.22,8.29,8.21,8.28,1137531.0,7.142,7.2028,7.1333,7.1941,1137531.0
2016-02-19 14:30:00,8.28,8.28,8.25,8.28,1287837.0,7.1941,7.1941,7.1681,7.1941,1287837.0
2016-02-19 15:00:00,8.28,8.3,8.26,8.29,2184585.0,7.1941,7.2115,7.1768,7.2028,2184585.0
2016-02-19 15:30:00,8.29,8.29,8.16,8.17,13886703.0,7.2028,7.2028,7.0899,7.0986,13886703.0
2016-02-22 09:30:00,8.48,8.53,8.41,8.44,8289600.0,7.3679,7.4114,7.3071,7.3332,8289600.0
2016-02-22 10:00:00,8.44,8.57,8.44,8.55,5293722.0,7.3332,7.4461,7.3332,7.4287,5293722.0
2016-02-22 10:30:00,8.55,8.57,8.51,8.51,3584130.0,7.4287,7.4461,7.394,7.394,3584130.0
2016-02-22 11:00:00,8.51,8.53,8.5,8.52,2654088.0,7.394,7.4114,7.3853,7.4027,2654088.0
2016-02-22 11:30:00,8.52,8.53,8.45,8.52,2256996.0,7.4027,7.4114,7.3418,7.4027,2256996.0
2016-02-22 12:00:00,8.52,8.52,8.48,8.5,2217588.0,7.4027,7.4027,7.3679,7.3853,2217588.0
2016-02-22 12:30:00,8.5,8.51,8.45,8.45,2052708.0,7.3853,7.394,7.3418,7.3418,2052708.0
2016-02-22 13:00:00,8.45,8.47,8.44,8.46,2440218.0,7.3418,7.3592,7.3332,7.3505,2440218.0
2016-02-22 13:30:00,8.45,8.48,8.45,8.48,2683200.0,7.3418,7.3679,7.3418,7.3679,2683200.0
2016-02-22 14:00:00,8.47,8.47,8.45,8.46,1822614.0,7.3592,7.3592,7.3418,7.3505,1822614.0
2016-02-22 14:30:00,8.46,8.46,8.43,8.45,2472174.0,7.3505,7.3505,7.3245,7.3418,2472174.0
2016-02-22 15:00:00,8.45,8.45,8.4,8.43,4042302.0,7.3418,7.3418,7.2984,7.3245,4042302.0
2016-02-22 15:30:00,8.43,8.44,8.4,8.43,8663484.0,7.3245,7.3332,7.2984,7.3245,8663484.0
2016-02-23 09:30:00,8.34,8.47,8.28,8.33,2994003.0,7.2463,7.3592,7.1941,7.2376,2994003.0
2016-02-23 10:00:00,8.33,8.34,8.24,8.27,1555851.0,7.2376,7.2463,7.1594,7.1855,1555851.0
2016-02-23 10:30:00,8.27,8.33,8.23,8.24,1876308.0,7.1855,7.2376,7.1507,7.1594,1876308.0
2016-02-23 11:00:00,8.24,8.25,8.2,8.23,1167891.0,7.1594,7.1681,7.1246,7.1507,1167891.0
2016-02-23 11:30:00,8.23,8.27,8.2,8.24,1335849.0,7.1507,7.1855,7.1246,7.1594,1335849.0
2016-02-23 12:00:00,8.24,8.24,8.19,8.23,1359279.0,7.1594,7.1594,7.1159,7.1507,1359279.0
2016-02-23 12:30:00,8.23,8.25,8.22,8.25,934842.0,7.1507,7.1681,7.142,7.1681,934842.0
2016-02-23 13:00:00,8.25,8.26,8.22,8.26,855348.0,7.1681,7.1768,7.142,7.1768,855348.0
2016-02-23 13:30:00,8.26,8.27,8.18,8.21,1504494.0,7.1768,7.1855,7.1073,7.1333,1504494.0
2016-02-23 14:00:00,8.2,8.23,8.18,8.19,1239096.0,7.1246,7.1507,7.1073,7.1159,1239096.0
2016-02-23 14:30:00,8.19,8.21,8.16,8.17,1310274.0,7.1159,7.1333,7.0899,7.0986,1310274.0
2016-02-23 15:00:00,8.17,8.18,8.12,8.12,2267526.0,7.0986,7.1073,7.0551,7.0551,2267526.0
2016-02-23 15:30:00,8.13,8.15,8.12,8.13,5297481.0,7.0638,7.0812,7.0551,7.0638,5297481.0
2016-02-24 09:30:00,8.0,8.02,7.86,7.91,3749058.0,6.9509,6.9682,6.8292,6.8727,3749058.0
2016-02-24 10:00:00,7.91,7.98,7.89,7.97,2323512.0,6.8727,6.9335,6.8553,6.9248,2323512.0
2016-02-24 10:30:00,7.97,8.01,7.94,7.97,1404804.0,6.9248,6.9595,6.8987,6.9248,1404804.0
2016-02-24 11:00:00,7.97,7.97,7.92,7.95,1635792.0,6.9248,6.9248,6.8814,6.9074,1635792.0
2016-02-24 11:30:00,7.95,8.03,7.94,8.03,1365255.0,6.9074,6.9769,6.8987,6.9769,1365255.0
2016-02-24 12:00:00,8.03,8.08,8.02,8.04,1295349.0,6.9769,7.0204,6.9682,6.9856,1295349.0
2016-02-24 12:30:00,8.04,8.08,8.03,8.04,1065918.0,6.9856,7.0204,6.9769,6.9856,1065918.0
2016-02-24 13:00:00,8.04,8.1,8.04,8.07,1301898.0,6.9856,7.0377,6.9856,7.0117,1301898.0
2016-02-24 13:30:00,8.07,8.08,8.03,8.06,755370.0,7.0117,7.0204,6.9769,7.003,755370.0
2016-02-24 14:00:00,8.06,8.13,8.05,8.13,896046.0,7.003,7.0638,6.9943,7.0638,896046.0
2016-02-24 14:30:00,8.13,8.15,8.12,8.12,903588.0,7.0638,7.0812,7.0551,7.0551,903588.0
2016-02-24 15:00:00,8.12,8.21,8.12,8.2,1335738.0,7.0551,7.1333,7.0551,7.1246,1335738.0
2016-02-24 15:30:00,8.2,8.23,8.16,8.17,4248495.0,7.1246,7.1507,7.0899,7.0986,4248495.0
2016-02-25 09:30:00,8.14,8.23,8.1,8.13,1727301.0,7.1248,7.2035,7.0897,7.116,1727301.0
2016-02-25 10:00:00,8.13,8.15,8.09,8.11,1362003.0,7.116,7.1335,7.081,7.0985,1362003.0
2016-02-25 10:30:00,8.11,8.11,8.05,8.05,1153506.0,7.0985,7.0985,7.046,7.046,1153506.0
2016-02-25 11:00:00,8.05,8.07,8.02,8.03,1438626.0,7.046,7.0635,7.0197,7.0285,1438626.0
2016-02-25 11:30:00,8.03,8.06,8.02,8.04,1413144.0,7.0285,7.0547,7.0197,7.0372,1413144.0
2016-02-25 12:00:00,8.04,8.05,8.02,8.05,2319624.0,7.0372,7.046,7.0197,7.046,2319624.0
2016-02-25 12:30:00,8.05,8.05,8.01,8.03,1008654.0,7.046,7.046,7.011,7.0285,1008654.0
2016-02-25 13:00:00,8.03,8.05,8.02,8.05,619083.0,7.0285,7.046,7.0197,7.046,619083.0
2016-02-25 13:30:00,8.04,8.08,8.04,8.07,1630161.0,7.0372,7.0722,7.0372,7.0635,1630161.0
2016-02-25 14:00:00,8.08,8.1,8.06,8.1,737940.0,7.0722,7.0897,7.0547,7.0897,737940.0
2016-02-25 14:30:00,8.1,8.11,8.06,8.07,727260.0,7.0897,7.0985,7.0547,7.0635,727260.0
2016-02-25 15:00:00,8.07,8.11,8.07,8.09,898860.0,7.0635,7.0985,7.0635,7.081,898860.0
2016-02-25 15:30:00,8.09,8.13,8.09,8.12,3088899.0,7.081,7.116,7.081,7.1073,3088899.0
2016-02-26 09:30:00,8.17,8.21,8.13,8.14,1528524.0,7.151,7.186,7.116,7.1248,1528524.0
2016-02-26 10:00:00,8.14,8.17,8.11,8.15,1389867.0,7.1248,7.151,7.0985,7.1335,1389867.0
2016-02-26 10:30:00,8.14,8.21,8.14,8.19,1181439.0,7.1248,7.186,7.1248,7.1685,1181439.0
2016-02-26 11:00:00,8.18,8.22,8.16,8.18,994572.0,7.1598,7.1948,7.1423,7.1598,994572.0
2016-02-26 11:30:00,8.18,8.24,8.16,8.23,1057809.0,7.1598,7.2123,7.1423,7.2035,1057809.0
2016-02-26 12:00:00,8.23,8.27,8.2,8.25,1009629.0,7.2035,7.2385,7.1773,7.221,1009629.0
2016-02-26 12:30:00,8.25,8.27,8.2,8.22,1527636.0,7.221,7.2385,7.1773,7.1948,1527636.0
2016-02-26 13:00:00,8.22,8.22,8.18,8.2,1227375.0,7.1948,7.1948,7.1598,7.1773,1227375.0
2016-02-26 13:30:00,8.2,8.2,8.13,8.15,945312.0,7.1773,7.1773,7.116,7.1335,945312.0
2016-02-26 14:00:00,8.15,8.15,8.12,8.15,1454799.0,7.1335,7.1335,7.1073,7.1335,1454799.0
2016-02-26 14:30:00,8.15,8.15,8.11,8.12,1047468.0,7.1335,7.1335,7.0985,7.1073,1047468.0
2016-02-26 15:00:00,8.12,8.14,8.11,8.12,1689618.0,7.1073,7.1248,7.0985,7.1073,1689618.0
2016-02-26 15:30:00,8.13,8.15,8.09,8.1,7466574.0,7.116,7.1335,7.081,7.0897,7466574.0
2016-02-29 09:30:00,8.09,8.16,8.06,8.07,1932528.0,7.081,7.1423,7.0547,7.0635,1932528.0
2016-02-29 10:00:00,8.07,8.09,8.0,8.01,2159040.0,7.0635,7.081,7.0022,7.011,2159040.0
2016-02-29 10:30:00,8.01,8.14,8.01,8.13,1371789.0,7.011,7.1248,7.011,7.116,1371789.0
2016-02-29 11:00:00,8.13,8.14,8.1,8.11,951810.0,7.116,7.1248,7.0897,7.0985,951810.0
2016-02-29 11:30:00,8.1,8.17,8.1,8.15,1164390.0,7.0897,7.151,7.0897,7.1335,1164390.0
2016-02-29 12:00:00,8.15,8.16,8.12,8.14,1068720.0,7.1335,7.1423,7.1073,7.1248,1068720.0
2016-02-29 12:30:00,8.15,8.15,8.12,8.14,773268.0,7.1335,7.1335,7.1073,7.1248,773268.0
2016-02-29 13:00:00,8.14,8.17,8.13,8.13,848697.0,7.1248,7.151,7.116,7.116,848697.0
2016-02-29 13:30:00,8.13,8.16,8.12,8.15,761262.0,7.116,7.1423,7.1073,7.1335,761262.0
2016-02-29 14:00:00,8.16,8.16,8.1,8.11,830817.0,7.1423,7.1423,7.0897,7.0985,830817.0
2016-02-29 14:30:00,8.11,8.12,8.08,8.08,1246920.0,7.0985,7.1073,7.0722,7.0722,1246920.0
2016-02-29 15:00:00,8.08,8.1,8.06,8.1,1548870.0,7.0722,7.0897,7.0547,7.0897,1548870.0
2016-02-29 15:30:00,8.1,8.11,8.05,8.05,5501364.0,7.0897,7.0985,7.046,7.046,5501364.0
2016-03-01 09:30:00,8.15,8.22,8.09,8.18,2328183.0,7.1335,7.1948,7.081,7.1598,2328183.0
2016-03-01 10:00:00,8.18,8.27,8.18,8.25,1374372.0,7.1598,7.2385,7.1598,7.221,1374372.0
2016-03-01 10:30:00,8.25,8.29,8.19,8.21,2428185.0,7.221,7.2561,7.1685,7.186,2428185.0
2016-03-01 11:00:00,8.22,8.28,8.21,8.26,2261964.0,7.1948,7.2473,7.186,7.2298,2261964.0
2016-03-01 11:30:00,8.26,8.28,8.25,8.27,2604780.0,7.2298,7.2473,7.221,7.2385,2604780.0
2016-03-01 12:00:00,8.27,8.32,8.26,8.28,1790280.0,7.2385,7.2823,7.2298,7.2473,1790280.0
2016-03-01 12:30:00,8.28,8.31,8.26,8.29,1664391.0,7.2473,7.2736,7.2298,7.2561,1664391.0
2016-03-01 13:00:00,8.29,8.31,8.27,8.28,1045917.0,7.2561,7.2736,7.2385,7.2473,1045917.0
2016-03-01 13:30:00,8.28,8.3,8.27,8.28,4183299.0,7.2473,7.2648,7.2385,7.2473,4183299.0
2016-03-01 14:00:00,8.28,8.29,8.23,8.24,1960440.0,7.2473,7.2561,7.2035,7.2123,1960440.0
2016-03-01 14:30:00,8.25,8.27,8.24,8.26,1739064.0,7.221,7.2385,7.2123,7.2298,1739064.0
2016-03-01 15:00:00,8.26,8.28,8.24,8.25,2898783.0,7.2298,7.2473,7.2123,7.221,2898783.0
2016-03-01 15:30:00,8.25,8.25,8.18,8.21,11581086.0,7.221,7.221,7.1598,7.186,11581086.0
2016-03-02 09:30:00,8.38,8.41,8.27,8.3,12152265.0,7.3348,7.3611,7.2385,7.2648,12152265.0
2016-03-02 10:00:00,8.3,8.36,8.23,8.35,6644199.0,7.2648,7.3173,7.2035,7.3086,6644199.0
2016-03-02 10:30:00,8.34,8.35,8.26,8.34,5292003.0,7.2998,7.3086,7.2298,7.2998,5292003.0
2016-03-02 11:00:00,8.33,8.34,8.31,8.34,4701138.0,7.2911,7.2998,7.2736,7.2998,4701138.0
2016-03-02 11:30:00,8.34,8.34,8.28,8.28,1446228.0,7.2998,7.2998,7.2473,7.2473,1446228.0
2016-03-02 12:00:00,8.28,8.29,8.24,8.29,934875.0,7.2473,7.2561,7.2123,7.2561,934875.0
2016-03-02 12:30:00,8.29,8.33,8.28,8.31,1972644.0,7.2561,7.2911,7.2473,7.2736,1972644.0
2016-03-02 13:00:00,8.31,8.33,8.29,8.31,2456817.0,7.2736,7.2911,7.2561,7.2736,2456817.0
2016-03-02 13:30:00,8.31,8.31,8.26,8.26,1030398.0,7.2736,7.2736,7.2298,7.2298,1030398.0
2016-03-02 14:00:00,8.26,8.29,8.23,8.28,9741195.0,7.2298,7.2561,7.2035,7.2473,9741195.0
2016-03-02 14:30:00,8.28,8.29,8.23,8.23,5055348.0,7.2473,7.2561,7.2035,7.2035,5055348.0
2016-03-02 15:00:00,8.23,8.24,8.2,8.23,5456118.0,7.2035,7.2123,7.1773,7.2035,5456118.0
2016-03-02 15:30:00,8.23,8.24,8.17,8.18,15831417.0,7.2035,7.2123,7.151,7.1598,15831417.0
2016-03-03 09:30:00,8.18,8.25,8.17,8.22,6344913.0,7.1598,7.221,7.151,7.1948,6344913.0
2016-03-03 10:00:00,8.22,8.25,8.21,8.23,6000741.0,7.1948,7.221,7.186,7.2035,6000741.0
2016-03-03 10:30:00,8.23,8.25,8.21,8.23,4905933.0,7.2035,7.221,7.186,7.2035,4905933.0
2016-03-03 11:00:00,8.23,8.24,8.18,8.19,9879585.0,7.2035,7.2123,7.1598,7.1685,9879585.0
2016-03-03 11:30:00,8.19,8.22,8.15,8.21,1751529.0,7.1685,7.1948,7.1335,7.186,1751529.0
2016-03-03 12:00:00,8.21,8.24,8.21,8.23,2088060.0,7.186,7.2123,7.186,7.2035,2088060.0
2016-03-03 12:30:00,8.23,8.29,8.22,8.28,1680729.0,7.2035,7.2561,7.1948,7.2473,1680729.0
2016-03-03 13:00:00,8.28,8.28,8.23,8.25,8095998.0,7.2473,7.2473,7.2035,7.221,8095998.0
2016-03-03 13:30:00,8.25,8.25,8.23,8.24,3175281.0,7.221,7.221,7.2035,7.2123,3175281.0
2016-03-03 14:00:00,8.24,8.25,8.23,8.23,2257554.0,7.2123,7.221,7.2035,7.2035,2257554.0
2016-03-03 14:30:00,8.23,8.32,8.23,8.29,16682511.0,7.2035,7.2823,7.2035,7.2561,16682511.0
2016-03-03 15:00:00,8.29,8.35,8.28,8.29,2677533.0,7.2561,7.3086,7.2473,7.2561,2677533.0
2016-03-03 15:30:00,8.29,8.33,8.29,8.3,6486798.0,7.2561,7.2911,7.2561,7.2648,6486798.0
2016-03-04 09:30:00,8.35,8.4,8.29,8.36,3654999.0,7.3086,7.3523,7.2561,7.3173,3654999.0
2016-03-04 10:00:00,8.36,8.41,8.36,8.38,3804525.0,7.3173,7.3611,7.3173,7.3348,3804525.0
2016-03-04 10:30:00,8.38,8.44,8.34,8.43,2791470.0,7.3348,7.3873,7.2998,7.3786,2791470.0
2016-03-04 11:00:00,8.43,8.5,8.4,8.45,1607259.0,7.3786,7.4399,7.3523,7.3961,1607259.0
2016-03-04 11:30:00,8.45,8.48,8.43,8.46,989580.0,7.3961,7.4224,7.3786,7.4048,989580.0
2016-03-04 12:00:00,8.47,8.47,8.42,8.45,1050420.0,7.4136,7.4136,7.3698,7.3961,1050420.0
2016-03-04 12:30:00,8.45,8.49,8.44,8.49,1133898.0,7.3961,7.4311,7.3873,7.4311,1133898.0
2016-03-04 13:00:00,8.49,8.5,8.45,8.48,902820.0,7.4311,7.4399,7.3961,7.4224,902820.0
2016-03-04 13:30:00,8.48,8.49,8.46,8.47,1339194.0,7.4224,7.4311,7.4048,7.4136,1339194.0
2016-03-04 14:00:00,8.47,8.47,8.42,8.45,1738488.0,7.4136,7.4136,7.3698,7.3961,1738488.0
2016-03-04 14:30:00,8.44,8.45,8.39,8.39,1548549.0,7.3873,7.3961,7.3436,7.3436,1548549.0
2016-03-04 15:00:00,8.39,8.44,8.37,8.43,1423182.0,7.3436,7.3873,7.3261,7.3786,1423182.0
2016-03-04 15:30:00,8.43,8.44,8.4,8.41,3719850.0,7.3786,7.3873,7.3523,7.3611,3719850.0
2016-03-07 09:30:00,8.4,8.45,8.35,8.39,2308245.0,7.3523,7.3961,7.3086,7.3436,2308245.0
2016-03-07 10:00:00,8.39,8.39,8.35,8.38,1361139.0,7.3436,7.3436,7.3086,7.3348,1361139.0
2016-03-07 10:30:00,8.38,8.45,8.37,8.44,1358169.0,7.3348,7.3961,7.3261,7.3873,1358169.0
2016-03-07 11:00:00,8.44,8.52,8.43,8.52,1721502.0,7.3873,7.4574,7.3786,7.4574,1721502.0
2016-03-07 11:30:00,8.52,8.54,8.49,8.5,1091088.0,7.4574,7.4749,7.4311,7.4399,1091088.0
2016-03-07 12:00:00,8.5,8.53,8.49,8.52,1296741.0,7.4399,7.4661,7.4311,7.4574,1296741.0
2016-03-07 12:30:00,8.53,8.55,8.52,8.54,925428.0,7.4661,7.4836,7.4574,7.4749,925428.0
2016-03-07 13:00:00,8.54,8.56,8.5,8.53,933726.0,7.4749,7.4924,7.4399,7.4661,933726.0
2016-03-07 13:30:00,8.53,8.54,8.49,8.54,2066355.0,7.4661,7.4749,7.4311,7.4749,2066355.0
2016-03-07 14:00:00,8.53,8.53,8.48,8.48,1558653.0,7.4661,7.4661,7.4224,7.4224,1558653.0
2016-03-07 14:30:00,8.48,8.48,8.43,8.46,1455999.0,7.4224,7.4224,7.3786,7.4048,1455999.0
2016-03-07 15:00:00,8.46,8.51,8.44,8.49,1365492.0,7.4048,7.4486,7.3873,7.4311,1365492.0
2016-03-07 15:30:00,8.49,8.52,8.49,8.51,3062574.0,7.4311,7.4574,7.4311,7.4486,3062574.0
2016-03-08 09:30:00,8.42,8.45,8.35,8.35,2184777.0,7.3698,7.3961,7.3086,7.3086,2184777.0
2016-03-08 10:00:00,8.35,8.4,8.33,8.35,1853679.0,7.3086,7.3523,7.2911,7.3086,1853679.0
2016-03-08 10:30:00,8.35,8.36,8.31,8.32,1801629.0,7.3086,7.3173,7.2736,7.2823,1801629.0
2016-03-08 11:00:00,8.32,8.39,8.31,8.35,1523910.0,7.2823,7.3436,7.2736,7.3086,1523910.0
2016-03-08 11:30:00,8.36,8.36,8.32,8.33,1555920.0,7.3173,7.3173,7.2823,7.2911,1555920.0
2016-03-08 12:00:00,8.33,8.4,8.32,8.38,708030.0,7.2911,7.3523,7.2823,7.3348,708030.0
2016-03-08 12:30:00,8.38,8.39,8.33,8.35,831885.0,7.3348,7.3436,7.2911,7.3086,831885.0
2016-03-08 13:00:00,8.35,8.35,8.31,8.34,700575.0,7.3086,7.3086,7.2736,7.2998,700575.0
2016-03-08 13:30:00,8.34,8.37,8.33,8.34,455712.0,7.2998,7.3261,7.2911,7.2998,455712.0
2016-03-08 14:00:00,8.34,8.34,8.28,8.29,1977483.0,7.2998,7.2998,7.2473,7.2561,1977483.0
2016-03-08 14:30:00,8.29,8.29,8.26,8.28,1218918.0,7.2561,7.2561,7.2298,7.2473,1218918.0
2016-03-08 15:00:00,8.28,8.28,8.25,8.26,2326770.0,7.2473,7.2473,7.221,7.2298,2326770.0
2016-03-08 15:30:00,8.26,8.27,8.22,8.23,3880911.0,7.2298,7.2385,7.1948,7.2035,3880911.0
2016-03-09 09:30:00,8.25,8.34,8.23,8.29,3515172.0,7.221,7.2998,7.2035,7.2561,3515172.0
2016-03-09 10:00:00,8.28,8.35,8.25,8.35,3860850.0,7.2473,7.3086,7.221,7.3086,3860850.0
2016-03-09 10:30:00,8.35,8.38,8.28,8.29,1762965.0,7.3086,7.3348,7.2473,7.2561,1762965.0
2016-03-09 11:00:00,8.29,8.37,8.29,8.36,1304994.0,7.2561,7.3261,7.2561,7.3173,1304994.0
2016-03-09 11:30:00,8.36,8.38,8.31,8.38,1047288.0,7.3173,7.3348,7.2736,7.3348,1047288.0
2016-03-09 12:00:00,8.37,8.39,8.35,8.37,1082133.0,7.3261,7.3436,7.3086,7.3261,1082133.0
2016-03-09 12:30:00,8.38,8.39,8.34,8.34,765486.0,7.3348,7.3436,7.2998,7.2998,765486.0
2016-03-09 13:00:00,8.35,8.36,8.32,8.34,826032.0,7.3086,7.3173,7.2823,7.2998,826032.0
2016-03-09 13:30:00,8.34,8.37,8.33,8.35,463230.0,7.2998,7.3261,7.2911,7.3086,463230.0
2016-03-09 14:00:00,8.35,8.36,8.34,8.35,1031037.0,7.3086,7.3173,7.2998,7.3086,1031037.0
2016-03-09 14:30:00,8.35,8.38,8.35,8.37,735630.0,7.3086,7.3348,7.3086,7.3261,735630.0
2016-03-09 15:00:00,8.38,8.38,8.33,8.35,1033545.0,7.3348,7.3348,7.2911,7.3086,1033545.0
2016-03-09 15:30:00,8.34,8.37,8.34,8.36,3180957.0,7.2998,7.3261,7.2998,7.3173,3180957.0
2016-03-10 09:30:00,8.42,8.56,8.4,8.54,3329457.0,7.3698,7.4924,7.3523,7.4749,3329457.0
2016-03-10 10:00:00,8.54,8.54,8.43,8.43,1854744.0,7.4749,7.4749,7.3786,7.3786,1854744.0
2016-03-10 10:30:00,8.43,8.48,8.38,8.42,3157170.0,7.3786,7.4224,7.3348,7.3698,3157170.0
2016-03-10 11:00:00,8.42,8.43,8.32,8.35,1503228.0,7.3698,7.3786,7.2823,7.3086,1503228.0
2016-03-10 11:30:00,8.35,8.4,8.32,8.36,875877.0,7.3086,7.3523,7.2823,7.3173,875877.0
2016-03-10 12:00:00,8.36,8.38,8.32,8.34,806043.0,7.3173,7.3348,7.2823,7.2998,806043.0
2016-03-10 12:30:00,8.34,8.35,8.29,8.32,913896.0,7.2998,7.3086,7.2561,7.2823,913896.0
2016-03-10 13:00:00,8.32,8.33,8.28,8.32,885897.0,7.2823,7.2911,7.2473,7.2823,885897.0
2016-03-10 13:30:00,8.32,8.35,8.31,8.31,1009044.0,7.2823,7.3086,7.2736,7.2736,1009044.0
2016-03-10 14:00:00,8.31,8.34,8.28,8.34,1083621.0,7.2736,7.2998,7.2473,7.2998,1083621.0
2016-03-10 14:30:00,8.35,8.4,8.34,8.39,882729.0,7.3086,7.3523,7.2998,7.3436,882729.0
2016-03-10 15:00:00,8.39,8.43,8.37,8.42,1398975.0,7.3436,7.3786,7.3261,7.3698,1398975.0
2016-03-10 15:30:00,8.42,8.43,8.39,8.43,3524412.0,7.3698,7.3786,7.3436,7.3786,3524412.0
2016-03-11 09:30:00,8.53,8.6,8.5,8.57,2322444.0,7.4661,7.5274,7.4399,7.5011,2322444.0
2016-03-11 10:00:00,8.57,8.58,8.54,8.56,1399527.0,7.5011,7.5099,7.4749,7.4924,1399527.0
2016-03-11 10:30:00,8.57,8.59,8.56,8.58,1004652.0,7.5011,7.5186,7.4924,7.5099,1004652.0
2016-03-11 11:00:00,8.58,8.6,8.56,8.59,803685.0,7.5099,7.5274,7.4924,7.5186,803685.0
2016-03-11 11:30:00,8.59,8.6,8.58,8.58,867594.0,7.5186,7.5274,7.5099,7.5099,867594.0
2016-03-11 12:00:00,8.58,8.62,8.58,8.62,1398678.0,7.5099,7.5449,7.5099,7.5449,1398678.0
2016-03-11 12:30:00,8.62,8.63,8.6,8.63,1301121.0,7.5449,7.5536,7.5274,7.5536,1301121.0
2016-03-11 13:00:00,8.63,8.68,8.62,8.68,2290308.0,7.5536,7.5974,7.5449,7.5974,2290308.0
2016-03-11 13:30:00,8.68,8.69,8.66,8.68,1722174.0,7.5974,7.6062,7.5799,7.5974,1722174.0
2016-03-11 14:00:00,8.68,8.72,8.68,8.71,1950399.0,7.5974,7.6324,7.5974,7.6237,1950399.0
2016-03-11 14:30:00,8.72,8.72,8.7,8.7,1609815.0,7.6324,7.6324,7.6149,7.6149,1609815.0
2016-03-11 15:00:00,8.7,8.73,8.7,8.71,1725882.0,7.6149,7.6412,7.6149,7.6237,1725882.0
2016-03-11 15:30:00,8.71,8.73,8.69,8.7,4657821.0,7.6237,7.6412,7.6062,7.6149,4657821.0
2016-03-14 09:30:00,8.73,8.77,8.66,8.73,2652459.0,7.6412,7.6762,7.5799,7.6412,2652459.0
2016-03-14 10:00:00,8.72,8.8,8.7,8.78,1900293.0,7.6324,7.7024,7.6149,7.6849,1900293.0
2016-03-14 10:30:00,8.78,8.79,8.74,8.75,1612545.0,7.6849,7.6937,7.6499,7.6587,1612545.0
2016-03-14 11:00:00,8.75,8.8,8.75,8.77,4820865.0,7.6587,7.7024,7.6587,7.6762,4820865.0
2016-03-14 11:30:00,8.77,8.77,8.7,8.71,1668273.0,7.6762,7.6762,7.6149,7.6237,1668273.0
2016-03-14 12:00:00,8.71,8.74,8.7,8.73,806370.0,7.6237,7.6499,7.6149,7.6412,806370.0
2016-03-14 12:30:00,8.72,8.73,8.69,8.7,936102.0,7.6324,7.6412,7.6062,7.6149,936102.0
2016-03-14 13:00:00,8.7,8.74,8.7,8.71,2299134.0,7.6149,7.6499,7.6149,7.6237,2299134.0
2016-03-14 13:30:00,8.71,8.73,8.7,8.72,875199.0,7.6237,7.6412,7.6149,7.6324,875199.0
2016-03-14 14:00:00,8.73,8.77,8.72,8.76,1100871.0,7.6412,7.6762,7.6324,7.6674,1100871.0
2016-03-14 14:30:00,8.75,8.77,8.74,8.75,1371675.0,7.6587,7.6762,7.6499,7.6587,1371675.0
2016-03-14 15:00:00,8.75,8.77,8.72,8.76,2377380.0,7.6587,7.6762,7.6324,7.6674,2377380.0
2016-03-14 15:30:00,8.76,8.76,8.72,8.72,4127280.0,7.6674,7.6674,7.6324,7.6324,4127280.0
2016-03-15 09:30:00,8.66,8.67,8.57,8.58,3535182.0,7.5799,7.5887,7.5011,7.5099,3535182.0
2016-03-15 10:00:00,8.58,8.61,8.56,8.61,2438718.0,7.5099,7.5361,7.4924,7.5361,2438718.0
2016-03-15 10:30:00,8.61,8.64,8.58,8.6,3188880.0,7.5361,7.5624,7.5099,7.5274,3188880.0
2016-03-15 11:00:00,8.59,8.64,8.58,8.59,4885992.0,7.5186,7.5624,7.5099,7.5186,4885992.0
2016-03-15 11:30:00,8.59,8.61,8.55,8.55,3499452.0,7.5186,7.5361,7.4836,7.4836,3499452.0
2016-03-15 12:00:00,8.55,8.6,8.54,8.6,2105328.0,7.4836,7.5274,7.4749,7.5274,2105328.0
2016-03-15 12:30:00,8.59,8.61,8.57,8.61,2426028.0,7.5186,7.5361,7.5011,7.5361,2426028.0
2016-03-15 13:00:00,8.61,8.62,8.58,8.62,1839750.0,7.5361,7.5449,7.5099,7.5449,1839750.0
2016-03-15 13:30:00,8.61,8.63,8.6,8.62,1263912.0,7.5361,7.5536,7.5274,7.5449,1263912.0
2016-03-15 14:00:00,8.63,8.63,8.59,8.6,1765782.0,7.5536,7.5536,7.5186,7.5274,1765782.0
2016-03-15 14:30:00,8.6,8.6,8.57,8.57,1157922.0,7.5274,7.5274,7.5011,7.5011,1157922.0
2016-03-15 15:00:00,8.57,8.63,8.57,8.63,2139564.0,7.5011,7.5536,7.5011,7.5536,2139564.0
2016-03-15 15:30:00,8.63,8.65,8.63,8.65,5344332.0,7.5536,7.5712,7.5536,7.5712,5344332.0
2016-03-16 09:30:00,8.63,8.66,8.58,8.65,1173519.0,7.5536,7.5799,7.5099,7.5712,1173519.0
2016-03-16 10:00:00,8.65,8.71,8.65,8.71,1365009.0,7.5712,7.6237,7.5712,7.6237,1365009.0
2016-03-16 10:30:00,8.71,8.73,8.69,8.71,1053219.0,7.6237,7.6412,7.6062,7.6237,1053219.0
2016-03-16 11:00:00,8.71,8.71,8.67,8.67,629529.0,7.6237,7.6237,7.5887,7.5887,629529.0
2016-03-16 11:30:00,8.67,8.67,8.62,8.63,543378.0,7.5887,7.5887,7.5449,7.5536,543378.0
2016-03-16 12:00:00,8.63,8.64,8.62,8.63,362502.0,7.5536,7.5624,7.5449,7.5536,362502.0
2016-03-16 12:30:00,8.63,8.63,8.6,8.61,534246.0,7.5536,7.5536,7.5274,7.5361,534246.0
2016-03-16 13:00:00,8.61,8.62,8.59,8.61,1071144.0,7.5361,7.5449,7.5186,7.5361,1071144.0
2016-03-16 13:30:00,8.61,8.62,8.6,8.61,451530.0,7.5361,7.5449,7.5274,7.5361,451530.0
2016-03-16 14:00:00,8.61,8.71,8.61,8.71,1149945.0,7.5361,7.6237,7.5361,7.6237,1149945.0
2016-03-16 14:30:00,8.71,8.77,8.69,8.71,1343442.0,7.6237,7.6762,7.6062,7.6237,1343442.0
2016-03-16 15:00:00,8.71,8.75,8.7,8.74,1132266.0,7.6237,7.6587,7.6149,7.6499,1132266.0
2016-03-16 15:30:00,8.74,8.75,8.71,8.73,2917458.0,7.6499,7.6587,7.6237,7.6412,2917458.0
2016-03-17 09:30:00,8.75,8.8,8.71,8.8,1495452.0,7.6587,7.7024,7.6237,7.7024,1495452.0
2016-03-17 10:00:00,8.8,8.84,8.78,8.84,1027971.0,7.7024,7.7375,7.6849,7.7375,1027971.0
2016-03-17 10:30:00,8.83,8.86,8.81,8.82,1156962.0,7.7287,7.755,7.7112,7.7199,1156962.0
2016-03-17 11:00:00,8.82,8.85,8.79,8.83,1355070.0,7.7199,7.7462,7.6937,7.7287,1355070.0
2016-03-17 11:30:00,8.83,8.85,8.82,8.83,1108017.0,7.7287,7.7462,7.7199,7.7287,1108017.0
2016-03-17 12:00:00,8.83,8.92,8.82,8.91,1291299.0,7.7287,7.8075,7.7199,7.7987,1291299.0
2016-03-17 12:30:00,8.91,8.93,8.88,8.89,1017198.0,7.7987,7.8162,7.7725,7.7812,1017198.0
2016-03-17 13:00:00,8.89,8.9,8.85,8.85,714402.0,7.7812,7.79,7.7462,7.7462,714402.0
2016-03-17 13:30:00,8.85,8.9,8.84,8.89,884529.0,7.7462,7.79,7.7375,7.7812,884529.0
2016-03-17 14:00:00,8.89,8.91,8.88,8.89,1548921.0,7.7812,7.7987,7.7725,7.7812,1548921.0
2016-03-17 14:30:00,8.89,8.91,8.87,8.89,768465.0,7.7812,7.7987,7.7637,7.7812,768465.0
2016-03-17 15:00:00,8.89,8.92,8.89,8.91,1105551.0,7.7812,7.8075,7.7812,7.7987,1105551.0
2016-03-17 15:30:00,8.91,8.92,8.89,8.9,2961471.0,7.7987,7.8075,7.7812,7.79,2961471.0
2016-03-18 09:30:00,8.95,9.05,8.9,9.02,7392627.0,7.8337,7.9213,7.79,7.895,7392627.0
2016-03-18 10:00:00,9.02,9.08,9.01,9.05,1679673.0,7.895,7.9475,7.8863,7.9213,1679673.0
2016-03-18 10:30:00,9.05,9.09,9.01,9.01,2029641.0,7.9213,7.9563,7.8863,7.8863,2029641.0
2016-03-18 11:00:00,9.01,9.02,8.96,8.97,1680558.0,7.8863,7.895,7.8425,7.8512,1680558.0
2016-03-18 11:30:00,8.97,9.0,8.95,8.98,837753.0,7.8512,7.8775,7.8337,7.86,837753.0
2016-03-18 12:00:00,8.98,8.99,8.96,8.98,1023546.0,7.86,7.8687,7.8425,7.86,1023546.0
2016-03-18 12:30:00,8.98,9.0,8.97,8.99,789345.0,7.86,7.8775,7.8512,7.8687,789345.0
2016-03-18 13:00:00,8.99,9.01,8.94,8.97,768582.0,7.8687,7.8863,7.825,7.8512,768582.0
2016-03-18 13:30:00,8.98,8.98,8.94,8.97,728319.0,7.86,7.86,7.825,7.8512,728319.0
2016-03-18 14:00:00,8.97,8.97,8.94,8.94,765231.0,7.8512,7.8512,7.825,7.825,765231.0
2016-03-18 14:30:00,8.94,8.97,8.94,8.94,787536.0,7.825,7.8512,7.825,7.825,787536.0
2016-03-18 15:00:00,8.94,8.99,8.94,8.98,1402053.0,7.825,7.8687,7.825,7.86,1402053.0
2016-03-18 15:30:00,8.98,9.01,8.95,9.0,5562279.0,7.86,7.8863,7.8337,7.8775,5562279.0
2016-03-21 09:30:00,9.02,9.05,8.97,8.97,1617564.0,7.895,7.9213,7.8512,7.8512,1617564.0
2016-03-21 10:00:00,8.97,8.98,8.84,8.89,1947048.0,7.8512,7.86,7.7375,7.7812,1947048.0
2016-03-21 10:30:00,8.89,8.9,8.81,8.85,917586.0,7.7812,7.79,7.7112,7.7462,917586.0
2016-03-21 11:00:00,8.85,8.91,8.83,8.88,591690.0,7.7462,7.7987,7.7287,7.7725,591690.0
2016-03-21 11:30:00,8.88,8.9,8.87,8.89,582828.0,7.7725,7.79,7.7637,7.7812,582828.0
2016-03-21 12:00:00,8.89,8.9,8.87,8.88,507282.0,7.7812,7.79,7.7637,7.7725,507282.0
2016-03-21 12:30:00,8.88,8.89,8.87,8.89,519729.0,7.7725,7.7812,7.7637,7.7812,519729.0
2016-03-21 13:00:00,8.88,8.91,8.88,8.91,502755.0,7.7725,7.7987,7.7725,7.7987,502755.0
2016-03-21 13:30:00,8.91,8.91,8.89,8.9,618819.0,7.7987,7.7987,7.7812,7.79,618819.0
2016-03-21 14:00:00,8.9,8.91,8.88,8.88,633309.0,7.79,7.7987,7.7725,7.7725,633309.0
2016-03-21 14:30:00,8.88,8.9,8.87,8.88,821943.0,7.7725,7.79,7.7637,7.7725,821943.0
2016-03-21 15:00:00,8.88,8.89,8.87,8.88,571140.0,7.7725,7.7812,7.7637,7.7725,571140.0
2016-03-21 15:30:00,8.88,8.9,8.86,8.89,2553141.0,7.7725,7.79,7.755,7.7812,2553141.0
2016-03-22 09:30:00,8.81,8.86,8.77,8.8,1349289.0,7.7112,7.755,7.6762,7.7024,1349289.0
2016-03-22 10:00:00,8.81,8.83,8.78,8.8,700764.0,7.7112,7.7287,7.6849,7.7024,700764.0
2016-03-22 10:30:00,8.8,8.82,8.78,8.82,650673.0,7.7024,7.7199,7.6849,7.7199,650673.0
2016-03-22 11:00:00,8.81,8.85,8.81,8.83,698196.0,7.7112,7.7462,7.7112,7.7287,698196.0
2016-03-22 11:30:00,8.83,8.83,8.8,8.81,657948.0,7.7287,7.7287,7.7024,7.7112,657948.0
2016-03-22 12:00:00,8.81,8.82,8.8,8.81,814266.0,7.7112,7.7199,7.7024,7.7112,814266.0
2016-03-22 12:30:00,8.81,8.84,8.79,8.83,632241.0,7.7112,7.7375,7.6937,7.7287,632241.0
2016-03-22 13:00:00,8.83,8.83,8.81,8.82,692223.0,7.7287,7.7287,7.7112,7.7199,692223.0
2016-03-22 13:30:00,8.83,8.83,8.79,8.82,619968.0,7.7287,7.7287,7.6937,7.7199,619968.0
2016-03-22 14:00:00,8.82,8.84,8.81,8.83,684120.0,7.7199,7.7375,7.7112,7.7287,684120.0
2016-03-22 14:30:00,8.83,8.84,8.82,8.82,739698.0,7.7287,7.7375,7.7199,7.7199,739698.0
2016-03-22 15:00:00,8.82,8.82,8.79,8.8,712818.0,7.7199,7.7199,7.6937,7.7024,712818.0
2016-03-22 15:30:00,8.8,8.81,8.78,8.79,1966854.0,7.7024,7.7112,7.6849,7.6937,1966854.0
2016-03-23 09:30:00,8.78,8.79,8.72,8.75,1025319.0,7.6849,7.6937,7.6324,7.6587,1025319.0
2016-03-23 10:00:00,8.75,8.76,8.7,8.74,1456887.0,7.6587,7.6674,7.6149,7.6499,1456887.0
2016-03-23 10:30:00,8.74,8.75,8.72,8.72,1304286.0,7.6499,7.6587,7.6324,7.6324,1304286.0
2016-03-23 11:00:00,8.72,8.73,8.68,8.69,1092414.0,7.6324,7.6412,7.5974,7.6062,1092414.0
2016-03-23 11:30:00,8.69,8.7,8.67,8.68,1064115.0,7.6062,7.6149,7.5887,7.5974,1064115.0
2016-03-23 12:00:00,8.68,8.7,8.67,8.68,1098240.0,7.5974,7.6149,7.5887,7.5974,1098240.0
2016-03-23 12:30:00,8.68,8.68,8.65,8.67,933240.0,7.5974,7.5974,7.5712,7.5887,933240.0
2016-03-23 13:00:00,8.67,8.68,8.66,8.67,673896.0,7.5887,7.5974,7.5799,7.5887,673896.0
2016-03-23 13:30:00,8.67,8.69,8.65,8.69,517182.0,7.5887,7.6062,7.5712,7.6062,517182.0
2016-03-23 14:00:00,8.69,8.71,8.67,8.67,1009158.0,7.6062,7.6237,7.5887,7.5887,1009158.0
2016-03-23 14:30:00,8.67,8.67,8.62,8.63,1432701.0,7.5887,7.5887,7.5449,7.5536,1432701.0
2016-03-23 15:00:00,8.63,8.63,8.61,8.62,1920867.0,7.5536,7.5536,7.5361,7.5449,1920867.0
2016-03-23 15:30:00,8.62,8.63,8.6,8.62,3447849.0,7.5449,7.5536,7.5274,7.5449,3447849.0
2016-03-24 09:30:00,8.59,8.61,8.5,8.56,1358475.0,7.5186,7.5361,7.4399,7.4924,1358475.0
2016-03-24 10:00:00,8.56,8.6,8.56,8.56,748947.0,7.4924,7.5274,7.4924,7.4924,748947.0
2016-03-24 10:30:00,8.56,8.64,8.56,8.63,801735.0,7.4924,7.5624,7.4924,7.5536,801735.0
2016-03-24 11:00:00,8.63,8.65,8.63,8.64,544647.0,7.5536,7.5712,7.5536,7.5624,544647.0
2016-03-24 11:30:00,8.64,8.65,8.62,8.64,664233.0,7.5624,7.5712,7.5449,7.5624,664233.0
2016-03-24 12:00:00,8.64,8.68,8.64,8.66,1079622.0,7.5624,7.5974,7.5624,7.5799,1079622.0
2016-03-24 12:30:00,8.66,8.68,8.65,8.68,656253.0,7.5799,7.5974,7.5712,7.5974,656253.0
2016-03-24 13:00:00,8.68,8.71,8.68,8.7,569823.0,7.5974,7.6237,7.5974,7.6149,569823.0
2016-03-24 13:30:00,8.7,8.71,8.67,8.7,473460.0,7.6149,7.6237,7.5887,7.6149,473460.0
2016-03-24 14:00:00,8.7,8.7,8.67,8.7,773478.0,7.6149,7.6149,7.5887,7.6149,773478.0
2016-03-24 14:30:00,8.7,8.72,8.69,8.7,1097589.0,7.6149,7.6324,7.6062,7.6149,1097589.0
2016-03-24 15:00:00,8.7,8.72,8.69,8.71,854418.0,7.6149,7.6324,7.6062,7.6237,854418.0
2016-03-24 15:30:00,8.71,8.73,8.7,8.72,1661307.0,7.6237,7.6412,7.6149,7.6324,1661307.0
2016-03-28 09:30:00,8.71,8.72,8.57,8.6,2273124.0,7.6237,7.6324,7.5011,7.5274,2273124.0
2016-03-28 10:00:00,8.6,8.6,8.56,8.56,2755026.0,7.5274,7.5274,7.4924,7.4924,2755026.0
2016-03-28 10:30:00,8.56,8.57,8.53,8.56,4119654.0,7.4924,7.5011,7.4661,7.4924,4119654.0
2016-03-28 11:00:00,8.57,8.57,8.5,8.5,2505318.0,7.5011,7.5011,7.4399,7.4399,2505318.0
2016-03-28 11:30:00,8.51,8.52,8.48,8.48,1330950.0,7.4486,7.4574,7.4224,7.4224,1330950.0
2016-03-28 12:00:00,8.48,8.52,8.48,8.52,1494978.0,7.4224,7.4574,7.4224,7.4574,1494978.0
2016-03-28 12:30:00,8.52,8.54,8.51,8.54,1732920.0,7.4574,7.4749,7.4486,7.4749,1732920.0
2016-03-28 13:00:00,8.54,8.55,8.53,8.53,1765338.0,7.4749,7.4836,7.4661,7.4661,1765338.0
2016-03-28 13:30:00,8.53,8.54,8.52,8.53,1261806.0,7.4661,7.4749,7.4574,7.4661,1261806.0
2016-03-28 14:00:00,8.53,8.55,8.52,8.53,1065390.0,7.4661,7.4836,7.4574,7.4661,1065390.0
2016-03-28 14:30:00,8.53,8.53,8.51,8.53,1354848.0,7.4661,7.4661,7.4486,7.4661,1354848.0
2016-03-28 15:00:00,8.52,8.53,8.51,8.53,2048574.0,7.4574,7.4661,7.4486,7.4661,2048574.0
2016-03-28 15:30:00,8.53,8.55,8.52,8.54,4217982.0,7.4661,7.4836,7.4574,7.4749,4217982.0
2016-03-29 09:30:00,8.47,8.5,8.34,8.4,3226998.0,7.4136,7.4399,7.2998,7.3523,3226998.0
2016-03-29 10:00:00,8.4,8.46,8.4,8.46,1807695.0,7.3523,7.4048,7.3523,7.4048,1807695.0
2016-03-29 10:30:00,8.46,8.46,8.42,8.46,1538217.0,7.4048,7.4048,7.3698,7.4048,1538217.0
2016-03-29 11:00:00,8.46,8.47,8.42,8.46,1089339.0,7.4048,7.4136,7.3698,7.4048,1089339.0
2016-03-29 11:30:00,8.46,8.5,8.45,8.46,550872.0,7.4048,7.4399,7.3961,7.4048,550872.0
2016-03-29 12:00:00,8.46,8.56,8.45,8.55,827256.0,7.4048,7.4924,7.3961,7.4836,827256.0
2016-03-29 12:30:00,8.55,8.57,8.52,8.54,807972.0,7.4836,7.5011,7.4574,7.4749,807972.0
2016-03-29 13:00:00,8.54,8.57,8.53,8.57,638376.0,7.4749,7.5011,7.4661,7.5011,638376.0
2016-03-29 13:30:00,8.57,8.59,8.56,8.59,594528.0,7.5011,7.5186,7.4924,7.5186,594528.0
2016-03-29 14:00:00,8.59,8.62,8.58,8.62,614511.0,7.5186,7.5449,7.5099,7.5449,614511.0
2016-03-29 14:30:00,8.62,8.65,8.6,8.64,1134819.0,7.5449,7.5712,7.5274,7.5624,1134819.0
2016-03-29 15:00:00,8.63,8.66,8.62,8.66,772287.0,7.5536,7.5799,7.5449,7.5799,772287.0
2016-03-29 15:30:00,8.66,8.66,8.63,8.63,2262324.0,7.5799,7.5799,7.5536,7.5536,2262324.0
2016-03-30 09:30:00,8.68,8.81,8.64,8.75,2187771.0,7.5974,7.7112,7.5624,7.6587,2187771.0
2016-03-30 10:00:00,8.75,8.76,8.72,8.75,1925877.0,7.6587,7.6674,7.6324,7.6587,1925877.0
2016-03-30 10:30:00,8.75,8.82,8.75,8.79,1539177.0,7.6587,7.7199,7.6587,7.6937,1539177.0
2016-03-30 11:00:00,8.78,8.81,8.72,8.73,1285455.0,7.6849,7.7112,7.6324,7.6412,1285455.0
2016-03-30 11:30:00,8.73,8.75,8.69,8.75,1105854.0,7.6412,7.6587,7.6062,7.6587,1105854.0
2016-03-30 12:00:00,8.74,8.76,8.72,8.72,908901.0,7.6499,7.6674,7.6324,7.6324,908901.0
2016-03-30 12:30:00,8.72,8.75,8.72,8.74,997206.0,7.6324,7.6587,7.6324,7.6499,997206.0
2016-03-30 13:00:00,8.74,8.75,8.71,8.75,849294.0,7.6499,7.6587,7.6237,7.6587,849294.0
2016-03-30 13:30:00,8.75,8.79,8.73,8.78,1093059.0,7.6587,7.6937,7.6412,7.6849,1093059.0
2016-03-30 14:00:00,8.78,8.81,8.78,8.8,1271733.0,7.6849,7.7112,7.6849,7.7024,1271733.0
2016-03-30 14:30:00,8.8,8.81,8.78,8.79,770886.0,7.7024,7.7112,7.6849,7.6937,770886.0
2016-03-30 15:00:00,8.79,8.82,8.79,8.8,1144143.0,7.6937,7.7199,7.6937,7.7024,1144143.0
2016-03-30 15:30:00,8.8,8.8,8.76,8.76,2201007.0,7.7024,7.7024,7.6674,7.6674,2201007.0
2016-03-31 09:30:00,8.69,8.76,8.59,8.6,5203602.0,7.6062,7.6674,7.5186,7.5274,5203602.0
2016-03-31 10:00:00,8.6,8.62,8.58,8.58,4366782.0,7.5274,7.5449,7.5099,7.5099,4366782.0
2016-03-31 10:30:00,8.58,8.64,8.56,8.61,2655144.0,7.5099,7.5624,7.4924,7.5361,2655144.0
2016-03-31 11:00:00,8.61,8.66,8.6,8.65,1783716.0,7.5361,7.5799,7.5274,7.5712,1783716.0
2016-03-31 11:30:00,8.65,8.66,8.63,8.63,1516704.0,7.5712,7.5799,7.5536,7.5536,1516704.0
2016-03-31 12:00:00,8.63,8.66,8.63,8.66,1742064.0,7.5536,7.5799,7.5536,7.5799,1742064.0
2016-03-31 12:30:00,8.66,8.67,8.63,8.64,1562916.0,7.5799,7.5887,7.5536,7.5624,1562916.0
2016-03-31 13:00:00,8.64,8.66,8.64,8.65,2538744.0,7.5624,7.5799,7.5624,7.5712,2538744.0
2016-03-31 13:30:00,8.65,8.67,8.64,8.66,1803150.0,7.5712,7.5887,7.5624,7.5799,1803150.0
2016-03-31 14:00:00,8.66,8.66,8.62,8.62,3085758.0,7.5799,7.5799,7.5449,7.5449,3085758.0
2016-03-31 14:30:00,8.62,8.64,8.59,8.6,2007960.0,7.5449,7.5624,7.5186,7.5274,2007960.0
2016-03-31 15:00:00,8.59,8.6,8.58,8.59,2452986.0,7.5186,7.5274,7.5099,7.5186,2452986.0
2016-03-31 15:30:00,8.59,8.61,8.57,8.58,13063224.0,7.5186,7.5361,7.5011,7.5099,13063224.0
2016-04-01 09:30:00,8.55,8.57,8.39,8.43,3048831.0,7.4836,7.5011,7.3436,7.3786,3048831.0
2016-04-01 10:00:00,8.43,8.46,8.4,8.42,3072978.0,7.3786,7.4048,7.3523,7.3698,3072978.0
2016-04-01 10:30:00,8.42,8.5,8.41,8.48,2598780.0,7.3698,7.4399,7.3611,7.4224,2598780.0
2016-04-01 11:00:00,8.48,8.52,8.43,8.44,3593715.0,7.4224,7.4574,7.3786,7.3873,3593715.0
2016-04-01 11:30:00,8.44,8.47,8.42,8.46,2419158.0,7.3873,7.4136,7.3698,7.4048,2419158.0
2016-04-01 12:00:00,8.46,8.47,8.44,8.46,1142790.0,7.4048,7.4136,7.3873,7.4048,1142790.0
2016-04-01 12:30:00,8.46,8.5,8.44,8.48,953136.0,7.4048,7.4399,7.3873,7.4224,953136.0
2016-04-01 13:00:00,8.48,8.49,8.45,8.45,1476852.0,7.4224,7.4311,7.3961,7.3961,1476852.0
2016-04-01 13:30:00,8.46,8.47,8.44,8.45,1205280.0,7.4048,7.4136,7.3873,7.3961,1205280.0
2016-04-01 14:00:00,8.46,8.52,8.45,8.5,1397031.0,7.4048,7.4574,7.3961,7.4399,1397031.0
2016-04-01 14:30:00,8.5,8.53,8.5,8.52,3277314.0,7.4399,7.4661,7.4399,7.4574,3277314.0
2016-04-01 15:00:00,8.52,8.53,8.49,8.51,1278426.0,7.4574,7.4661,7.4311,7.4486,1278426.0
2016-04-01 15:30:00,8.51,8.56,8.5,8.54,3798840.0,7.4486,7.4924,7.4399,7.4749,3798840.0
2016-04-04 09:30:00,8.51,8.54,8.41,8.45,8054205.0,7.4486,7.4749,7.3611,7.3961,8054205.0
2016-04-04 10:00:00,8.45,8.54,8.44,8.53,4118943.0,7.3961,7.4749,7.3873,7.4661,4118943.0
2016-04-04 10:30:00,8.53,8.58,8.52,8.54,2338302.0,7.4661,7.5099,7.4574,7.4749,2338302.0
2016-04-04 11:00:00,8.54,8.55,8.51,8.51,1085988.0,7.4749,7.4836,7.4486,7.4486,1085988.0
2016-04-04 11:30:00,8.51,8.55,8.49,8.49,2092206.0,7.4486,7.4836,7.4311,7.4311,2092206.0
2016-04-04 12:00:00,8.49,8.52,8.48,8.48,1522215.0,7.4311,7.4574,7.4224,7.4224,1522215.0
2016-04-04 12:30:00,8.48,8.49,8.46,8.47,901218.0,7.4224,7.4311,7.4048,7.4136,901218.0
2016-04-04 13:00:00,8.46,8.5,8.46,8.48,2036082.0,7.4048,7.4399,7.4048,7.4224,2036082.0
2016-04-04 13:30:00,8.47,8.5,8.45,8.48,1228629.0,7.4136,7.4399,7.3961,7.4224,1228629.0
2016-04-04 14:00:00,8.47,8.48,8.44,8.45,1796544.0,7.4136,7.4224,7.3873,7.3961,1796544.0
2016-04-04 14:30:00,8.45,8.45,8.41,8.41,4497795.0,7.3961,7.3961,7.3611,7.3611,4497795.0
2016-04-04 15:00:00,8.41,8.42,8.35,8.35,6845172.0,7.3611,7.3698,7.3086,7.3086,6845172.0
2016-04-04 15:30:00,8.35,8.4,8.34,8.38,18442047.0,7.3086,7.3523,7.2998,7.3348,18442047.0
2016-04-05 09:30:00,8.34,8.36,8.24,8.27,5036706.0,7.2998,7.3173,7.2123,7.2385,5036706.0
2016-04-05 10:00:00,8.27,8.33,8.26,8.3,2116095.0,7.2385,7.2911,7.2298,7.2648,2116095.0
2016-04-05 10:30:00,8.3,8.3,8.24,8.25,4126857.0,7.2648,7.2648,7.2123,7.221,4126857.0
2016-04-05 11:00:00,8.25,8.33,8.25,8.33,1428858.0,7.221,7.2911,7.221,7.2911,1428858.0
2016-04-05 11:30:00,8.33,8.33,8.3,8.32,1196634.0,7.2911,7.2911,7.2648,7.2823,1196634.0
2016-04-05 12:00:00,8.32,8.32,8.27,8.29,1155531.0,7.2823,7.2823,7.2385,7.2561,1155531.0
2016-04-05 12:30:00,8.29,8.29,8.26,8.28,1373091.0,7.2561,7.2561,7.2298,7.2473,1373091.0
2016-04-05 13:00:00,8.28,8.32,8.26,8.32,1099659.0,7.2473,7.2823,7.2298,7.2823,1099659.0
2016-04-05 13:30:00,8.32,8.37,8.31,8.37,1013142.0,7.2823,7.3261,7.2736,7.3261,1013142.0
2016-04-05 14:00:00,8.37,8.4,8.35,8.4,1311561.0,7.3261,7.3523,7.3086,7.3523,1311561.0
2016-04-05 14:30:00,8.4,8.4,8.38,8.4,790068.0,7.3523,7.3523,7.3348,7.3523,790068.0
2016-04-05 15:00:00,8.4,8.4,8.36,8.37,1104312.0,7.3523,7.3523,7.3173,7.3261,1104312.0
2016-04-05 15:30:00,8.37,8.37,8.33,8.35,2991465.0,7.3261,7.3261,7.2911,7.3086,2991465.0
2016-04-06 09:30:00,8.34,8.35,8.19,8.21,2550168.0,7.2998,7.3086,7.1685,7.186,2550168.0
2016-04-06 10:00:00,8.21,8.24,8.18,8.2,2070501.0,7.186,7.2123,7.1598,7.1773,2070501.0
2016-04-06 10:30:00,8.2,8.24,8.15,8.23,2780193.0,7.1773,7.2123,7.1335,7.2035,2780193.0
2016-04-06 11:00:00,8.24,8.26,8.2,8.23,2143065.0,7.2123,7.2298,7.1773,7.2035,2143065.0
2016-04-06 11:30:00,8.23,8.29,8.22,8.27,3061101.0,7.2035,7.2561,7.1948,7.2385,3061101.0
2016-04-06 12:00:00,8.27,8.32,8.26,8.29,1882782.0,7.2385,7.2823,7.2298,7.2561,1882782.0
2016-04-06 12:30:00,8.29,8.32,8.27,8.31,1275975.0,7.2561,7.2823,7.2385,7.2736,1275975.0
2016-04-06 13:00:00,8.31,8.33,8.29,8.3,1171185.0,7.2736,7.2911,7.2561,7.2648,1171185.0
2016-04-06 13:30:00,8.3,8.31,8.28,8.28,806292.0,7.2648,7.2736,7.2473,7.2473,806292.0
2016-04-06 14:00:00,8.28,8.28,8.23,8.24,1836627.0,7.2473,7.2473,7.2035,7.2123,1836627.0
2016-04-06 14:30:00,8.24,8.27,8.23,8.26,1354680.0,7.2123,7.2385,7.2035,7.2298,1354680.0
2016-04-06 15:00:00,8.26,8.31,8.25,8.29,3201759.0,7.2298,7.2736,7.221,7.2561,3201759.0
2016-04-06 15:30:00,8.29,8.32,8.28,8.28,3898971.0,7.2561,7.2823,7.2473,7.2473,3898971.0
2016-04-07 09:30:00,8.22,8.27,8.15,8.2,3126792.0,7.1948,7.2385,7.1335,7.1773,3126792.0
2016-04-07 10:00:00,8.2,8.26,8.18,8.21,2977221.0,7.1773,7.2298,7.1598,7.186,2977221.0
2016-04-07 10:30:00,8.21,8.25,8.2,8.24,2022675.0,7.186,7.221,7.1773,7.2123,2022675.0
2016-04-07 11:00:00,8.24,8.28,8.22,8.27,1868055.0,7.2123,7.2473,7.1948,7.2385,1868055.0
2016-04-07 11:30:00,8.26,8.29,8.25,8.27,1286163.0,7.2298,7.2561,7.221,7.2385,1286163.0
2016-04-07 12:00:00,8.27,8.29,8.24,8.26,1236675.0,7.2385,7.2561,7.2123,7.2298,1236675.0
2016-04-07 12:30:00,8.25,8.26,8.22,8.22,1353843.0,7.221,7.2298,7.1948,7.1948,1353843.0
2016-04-07 13:00:00,8.22,8.25,8.21,8.24,800205.0,7.1948,7.221,7.186,7.2123,800205.0
2016-04-07 13:30:00,8.24,8.24,8.19,8.2,1200075.0,7.2123,7.2123,7.1685,7.1773,1200075.0
2016-04-07 14:00:00,8.2,8.22,8.17,8.21,1073094.0,7.1773,7.1948,7.151,7.186,1073094.0
2016-04-07 14:30:00,8.21,8.22,8.17,8.18,1383639.0,7.186,7.1948,7.151,7.1598,1383639.0
2016-04-07 15:00:00,8.18,8.21,8.17,8.2,1273911.0,7.1598,7.186,7.151,7.1773,1273911.0
2016-04-07 15:30:00,8.2,8.22,8.19,8.21,3725475.0,7.1773,7.1948,7.1685,7.186,3725475.0
2016-04-08 09:30:00,8.29,8.43,8.26,8.42,3644739.0,7.2561,7.3786,7.2298,7.3698,3644739.0
2016-04-08 10:00:00,8.42,8.43,8.35,8.37,3658827.0,7.3698,7.3786,7.3086,7.3261,3658827.0
2016-04-08 10:30:00,8.37,8.38,8.31,8.32,2713338.0,7.3261,7.3348,7.2736,7.2823,2713338.0
2016-04-08 11:00:00,8.32,8.36,8.31,8.35,2003013.0,7.2823,7.3173,7.2736,7.3086,2003013.0
2016-04-08 11:30:00,8.35,8.37,8.32,8.36,2044965.0,7.3086,7.3261,7.2823,7.3173,2044965.0
2016-04-08 12:00:00,8.36,8.37,8.33,8.34,1081170.0,7.3173,7.3261,7.2911,7.2998,1081170.0
2016-04-08 12:30:00,8.34,8.35,8.31,8.33,738108.0,7.2998,7.3086,7.2736,7.2911,738108.0
2016-04-08 13:00:00,8.33,8.34,8.28,8.29,1081824.0,7.2911,7.2998,7.2473,7.2561,1081824.0
2016-04-08 13:30:00,8.29,8.31,8.29,8.31,1505172.0,7.2561,7.2736,7.2561,7.2736,1505172.0
2016-04-08 14:00:00,8.3,8.33,8.29,8.3,1125228.0,7.2648,7.2911,7.2561,7.2648,1125228.0
2016-04-08 14:30:00,8.3,8.3,8.24,8.26,1338189.0,7.2648,7.2648,7.2123,7.2298,1338189.0
2016-04-08 15:00:00,8.26,8.26,8.22,8.24,1815660.0,7.2298,7.2298,7.1948,7.2123,1815660.0
2016-04-08 15:30:00,8.24,8.27,8.24,8.27,3290736.0,7.2123,7.2385,7.2123,7.2385,3290736.0
2016-04-11 09:30:00,8.25,8.32,8.21,8.29,3903075.0,7.221,7.2823,7.186,7.2561,3903075.0
2016-04-11 10:00:00,8.29,8.32,8.26,8.28,3427500.0,7.2561,7.2823,7.2298,7.2473,3427500.0
2016-04-11 10:30:00,8.28,8.29,8.26,8.26,1500765.0,7.2473,7.2561,7.2298,7.2298,1500765.0
2016-04-11 11:00:00,8.26,8.26,8.15,8.15,3337527.0,7.2298,7.2298,7.1335,7.1335,3337527.0
2016-04-11 11:30:00,8.15,8.23,8.12,8.23,4067391.0,7.1335,7.2035,7.1073,7.2035,4067391.0
2016-04-11 12:00:00,8.23,8.26,8.21,8.24,1529865.0,7.2035,7.2298,7.186,7.2123,1529865.0
2016-04-11 12:30:00,8.25,8.27,8.22,8.27,1555824.0,7.221,7.2385,7.1948,7.2385,1555824.0
2016-04-11 13:00:00,8.27,8.31,8.27,8.27,1110276.0,7.2385,7.2736,7.2385,7.2385,1110276.0
2016-04-11 13:30:00,8.27,8.29,8.22,8.22,1524132.0,7.2385,7.2561,7.1948,7.1948,1524132.0
2016-04-11 14:00:00,8.22,8.28,8.22,8.24,1503066.0,7.1948,7.2473,7.1948,7.2123,1503066.0
2016-04-11 14:30:00,8.24,8.28,8.23,8.27,1359255.0,7.2123,7.2473,7.2035,7.2385,1359255.0
2016-04-11 15:00:00,8.26,8.27,8.19,8.19,1670592.0,7.2298,7.2385,7.1685,7.1685,1670592.0
2016-04-11 15:30:00,8.19,8.2,8.17,8.18,3791643.0,7.1685,7.1773,7.151,7.1598,3791643.0
2016-04-12 09:30:00,8.22,8.3,8.19,8.29,2891523.0,7.1948,7.2648,7.1685,7.2561,2891523.0
2016-04-12 10:00:00,8.29,8.29,8.19,8.23,3193686.0,7.2561,7.2561,7.1685,7.2035,3193686.0
2016-04-12 10:30:00,8.23,8.29,8.23,8.28,1959342.0,7.2035,7.2561,7.2035,7.2473,1959342.0
2016-04-12 11:00:00,8.29,8.35,8.28,8.34,1814070.0,7.2561,7.3086,7.2473,7.2998,1814070.0
2016-04-12 11:30:00,8.34,8.37,8.34,8.35,2158848.0,7.2998,7.3261,7.2998,7.3086,2158848.0
2016-04-12 12:00:00,8.35,8.37,8.34,8.37,1411542.0,7.3086,7.3261,7.2998,7.3261,1411542.0
2016-04-12 12:30:00,8.36,8.37,8.34,8.35,1720635.0,7.3173,7.3261,7.2998,7.3086,1720635.0
2016-04-12 13:00:00,8.35,8.37,8.34,8.35,1014507.0,7.3086,7.3261,7.2998,7.3086,1014507.0
2016-04-12 13:30:00,8.35,8.35,8.31,8.33,1295118.0,7.3086,7.3086,7.2736,7.2911,1295118.0
2016-04-12 14:00:00,8.33,8.34,8.31,8.32,1269207.0,7.2911,7.2998,7.2736,7.2823,1269207.0
2016-04-12 14:30:00,8.32,8.34,8.31,8.33,1715883.0,7.2823,7.2998,7.2736,7.2911,1715883.0
2016-04-12 15:00:00,8.33,8.35,8.32,8.33,2970186.0,7.2911,7.3086,7.2823,7.2911,2970186.0
2016-04-12 15:30:00,8.33,8.34,8.28,8.33,5881854.0,7.2911,7.2998,7.2473,7.2911,5881854.0
2016-04-13 09:30:00,8.63,8.63,8.36,8.5,10257558.0,7.5536,7.5536,7.3173,7.4399,10257558.0
2016-04-13 10:00:00,8.5,8.66,8.5,8.66,5805099.0,7.4399,7.5799,7.4399,7.5799,5805099.0
2016-04-13 10:30:00,8.66,8.68,8.58,8.63,3716742.0,7.5799,7.5974,7.5099,7.5536,3716742.0
2016-04-13 11:00:00,8.63,8.73,8.62,8.72,2410386.0,7.5536,7.6412,7.5449,7.6324,2410386.0
2016-04-13 11:30:00,8.73,8.77,8.72,8.77,2436159.0,7.6412,7.6762,7.6324,7.6762,2436159.0
2016-04-13 12:00:00,8.77,8.77,8.63,8.67,3314394.0,7.6762,7.6762,7.5536,7.5887,3314394.0
2016-04-13 12:30:00,8.67,8.7,8.65,8.67,1400697.0,7.5887,7.6149,7.5712,7.5887,1400697.0
2016-04-13 13:00:00,8.67,8.72,8.66,8.7,1595964.0,7.5887,7.6324,7.5799,7.6149,1595964.0
2016-04-13 13:30:00,8.7,8.72,8.67,8.72,1715442.0,7.6149,7.6324,7.5887,7.6324,1715442.0
2016-04-13 14:00:00,8.71,8.72,8.68,8.68,1574676.0,7.6237,7.6324,7.5974,7.5974,1574676.0
2016-04-13 14:30:00,8.68,8.71,8.67,8.68,1759365.0,7.5974,7.6237,7.5887,7.5974,1759365.0
2016-04-13 15:00:00,8.68,8.7,8.67,8.69,2908098.0,7.5974,7.6149,7.5887,7.6062,2908098.0
2016-04-13 15:30:00,8.69,8.7,8.67,8.68,7354542.0,7.6062,7.6149,7.5887,7.5974,7354542.0
2016-04-14 09:30:00,8.81,8.81,8.59,8.6,4290648.0,7.7112,7.7112,7.5186,7.5274,4290648.0
2016-04-14 10:00:00,8.6,8.66,8.6,8.65,2048586.0,7.5274,7.5799,7.5274,7.5712,2048586.0
2016-04-14 10:30:00,8.65,8.66,8.6,8.62,1499268.0,7.5712,7.5799,7.5274,7.5449,1499268.0
2016-04-14 11:00:00,8.62,8.65,8.6,8.64,1583586.0,7.5449,7.5712,7.5274,7.5624,1583586.0
2016-04-14 11:30:00,8.64,8.69,8.63,8.68,1876377.0,7.5624,7.6062,7.5536,7.5974,1876377.0
2016-04-14 12:00:00,8.68,8.71,8.67,8.7,1062957.0,7.5974,7.6237,7.5887,7.6149,1062957.0
2016-04-14 12:30:00,8.7,8.71,8.69,8.7,1008654.0,7.6149,7.6237,7.6062,7.6149,1008654.0
2016-04-14 13:00:00,8.7,8.7,8.67,8.68,801720.0,7.6149,7.6149,7.5887,7.5974,801720.0
2016-04-14 13:30:00,8.69,8.72,8.68,8.68,1281927.0,7.6062,7.6324,7.5974,7.5974,1281927.0
2016-04-14 14:00:00,8.68,8.75,8.67,8.74,2028645.0,7.5974,7.6587,7.5887,7.6499,2028645.0
2016-04-14 14:30:00,8.74,8.74,8.7,8.71,1016178.0,7.6499,7.6499,7.6149,7.6237,1016178.0
2016-04-14 15:00:00,8.71,8.71,8.69,8.7,1225455.0,7.6237,7.6237,7.6062,7.6149,1225455.0
2016-04-14 15:30:00,8.7,8.73,8.7,8.72,2666433.0,7.6149,7.6412,7.6149,7.6324,2666433.0
2016-04-15 09:30:00,8.78,8.81,8.68,8.69,3890946.0,7.6849,7.7112,7.5974,7.6062,3890946.0
2016-04-15 10:00:00,8.68,8.69,8.59,8.65,1789830.0,7.5974,7.6062,7.5186,7.5712,1789830.0
2016-04-15 10:30:00,8.65,8.68,8.64,8.67,1113936.0,7.5712,7.5974,7.5624,7.5887,1113936.0
2016-04-15 11:00:00,8.67,8.68,8.64,8.65,900399.0,7.5887,7.5974,7.5624,7.5712,900399.0
2016-04-15 11:30:00,8.65,8.68,8.64,8.67,1115406.0,7.5712,7.5974,7.5624,7.5887,1115406.0
2016-04-15 12:00:00,8.67,8.68,8.66,8.67,780231.0,7.5887,7.5974,7.5799,7.5887,780231.0
2016-04-15 12:30:00,8.66,8.67,8.63,8.64,899646.0,7.5799,7.5887,7.5536,7.5624,899646.0
2016-04-15 13:00:00,8.64,8.65,8.61,8.62,623292.0,7.5624,7.5712,7.5361,7.5449,623292.0
2016-04-15 13:30:00,8.62,8.63,8.6,8.62,1094829.0,7.5449,7.5536,7.5274,7.5449,1094829.0
2016-04-15 14:00:00,8.62,8.63,8.6,8.61,823527.0,7.5449,7.5536,7.5274,7.5361,823527.0
2016-04-15 14:30:00,8.61,8.63,8.61,8.63,921096.0,7.5361,7.5536,7.5361,7.5536,921096.0
2016-04-15 15:00:00,8.63,8.64,8.62,8.64,1084056.0,7.5536,7.5624,7.5449,7.5624,1084056.0
2016-04-15 15:30:00,8.64,8.65,8.62,8.64,4516497.0,7.5624,7.5712,7.5449,7.5624,4516497.0
2016-04-18 09:30:00,8.58,8.66,8.54,8.65,1365936.0,7.5099,7.5799,7.4749,7.5712,1365936.0
2016-04-18 10:00:00,8.65,8.7,8.65,8.68,1081884.0,7.5712,7.6149,7.5712,7.5974,1081884.0
2016-04-18 10:30:00,8.68,8.71,8.66,8.67,1041765.0,7.5974,7.6237,7.5799,7.5887,1041765.0
2016-04-18 11:00:00,8.67,8.74,8.66,8.72,1546770.0,7.5887,7.6499,7.5799,7.6324,1546770.0
2016-04-18 11:30:00,8.73,8.76,8.72,8.75,1743993.0,7.6412,7.6674,7.6324,7.6587,1743993.0
2016-04-18 12:00:00,8.75,8.76,8.71,8.71,918102.0,7.6587,7.6674,7.6237,7.6237,918102.0
2016-04-18 12:30:00,8.71,8.73,8.7,8.71,984312.0,7.6237,7.6412,7.6149,7.6237,984312.0
2016-04-18 13:00:00,8.71,8.71,8.68,8.68,806463.0,7.6237,7.6237,7.5974,7.5974,806463.0
2016-04-18 13:30:00,8.68,8.69,8.65,8.66,944394.0,7.5974,7.6062,7.5712,7.5799,944394.0
2016-04-18 14:00:00,8.66,8.68,8.64,8.66,831783.0,7.5799,7.5974,7.5624,7.5799,831783.0
2016-04-18 14:30:00,8.66,8.69,8.66,8.67,806874.0,7.5799,7.6062,7.5799,7.5887,806874.0
2016-04-18 15:00:00,8.68,8.7,8.67,8.69,1211448.0,7.5974,7.6149,7.5887,7.6062,1211448.0
2016-04-18 15:30:00,8.69,8.7,8.68,8.69,2560821.0,7.6062,7.6149,7.5974,7.6062,2560821.0
2016-04-19 09:30:00,8.76,8.92,8.72,8.91,2500260.0,7.6674,7.8075,7.6324,7.7987,2500260.0
2016-04-19 10:00:00,8.91,8.92,8.83,8.83,3867297.0,7.7987,7.8075,7.7287,7.7287,3867297.0
2016-04-19 10:30:00,8.83,8.87,8.78,8.82,1109613.0,7.7287,7.7637,7.6849,7.7199,1109613.0
2016-04-19 11:00:00,8.82,8.84,8.78,8.81,2059815.0,7.7199,7.7375,7.6849,7.7112,2059815.0
2016-04-19 11:30:00,8.81,8.82,8.78,8.79,2023971.0,7.7112,7.7199,7.6849,7.6937,2023971.0
2016-04-19 12:00:00,8.79,8.81,8.77,8.8,1135488.0,7.6937,7.7112,7.6762,7.7024,1135488.0
2016-04-19 12:30:00,8.8,8.8,8.77,8.77,886761.0,7.7024,7.7024,7.6762,7.6762,886761.0
2016-04-19 13:00:00,8.77,8.79,8.77,8.77,767361.0,7.6762,7.6937,7.6762,7.6762,767361.0
2016-04-19 13:30:00,8.78,8.8,8.77,8.8,653718.0,7.6849,7.7024,7.6762,7.7024,653718.0
2016-04-19 14:00:00,8.8,8.81,8.79,8.79,1071183.0,7.7024,7.7112,7.6937,7.6937,1071183.0
2016-04-19 14:30:00,8.79,8.81,8.78,8.79,1336857.0,7.6937,7.7112,7.6849,7.6937,1336857.0
2016-04-19 15:00:00,8.79,8.8,8.78,8.79,1251588.0,7.6937,7.7024,7.6849,7.6937,1251588.0
2016-04-19 15:30:00,8.79,8.81,8.79,8.8,2895672.0,7.6937,7.7112,7.6937,7.7024,2895672.0
2016-04-20 09:30:00,8.81,8.85,8.77,8.82,1549152.0,7.7112,7.7462,7.6762,7.7199,1549152.0
2016-04-20 10:00:00,8.82,8.82,8.78,8.8,1510134.0,7.7199,7.7199,7.6849,7.7024,1510134.0
2016-04-20 10:30:00,8.8,8.81,8.76,8.77,1590678.0,7.7024,7.7112,7.6674,7.6762,1590678.0
2016-04-20 11:00:00,8.77,8.81,8.75,8.8,1174071.0,7.6762,7.7112,7.6587,7.7024,1174071.0
2016-04-20 11:30:00,8.81,8.83,8.8,8.82,1249395.0,7.7112,7.7287,7.7024,7.7199,1249395.0
2016-04-20 12:00:00,8.81,8.82,8.8,8.81,804522.0,7.7112,7.7199,7.7024,7.7112,804522.0
2016-04-20 12:30:00,8.81,8.84,8.8,8.84,1010349.0,7.7112,7.7375,7.7024,7.7375,1010349.0
2016-04-20 13:00:00,8.84,8.85,8.83,8.84,659211.0,7.7375,7.7462,7.7287,7.7375,659211.0
2016-04-20 13:30:00,8.84,8.88,8.84,8.86,852972.0,7.7375,7.7725,7.7375,7.755,852972.0
2016-04-20 14:00:00,8.86,8.87,8.85,8.87,1055994.0,7.755,7.7637,7.7462,7.7637,1055994.0
2016-04-20 14:30:00,8.87,8.89,8.86,8.87,1021635.0,7.7637,7.7812,7.755,7.7637,1021635.0
2016-04-20 15:00:00,8.88,8.89,8.86,8.86,1128987.0,7.7725,7.7812,7.755,7.755,1128987.0
2016-04-20 15:30:00,8.86,8.86,8.84,8.84,4159782.0,7.755,7.755,7.7375,7.7375,4159782.0
2016-04-21 09:30:00,8.86,8.97,8.83,8.93,1777797.0,7.755,7.8512,7.7287,7.8162,1777797.0
2016-04-21 10:00:00,8.93,8.93,8.88,8.92,1732758.0,7.8162,7.8162,7.7725,7.8075,1732758.0
2016-04-21 10:30:00,8.91,8.95,8.89,8.93,1463859.0,7.7987,7.8337,7.7812,7.8162,1463859.0
2016-04-21 11:00:00,8.93,8.97,8.93,8.96,1170699.0,7.8162,7.8512,7.8162,7.8425,1170699.0
2016-04-21 11:30:00,8.96,9.03,8.96,9.0,2001624.0,7.8425,7.9038,7.8425,7.8775,2001624.0
2016-04-21 12:00:00,9.0,9.0,8.95,8.96,1178031.0,7.8775,7.8775,7.8337,7.8425,1178031.0
2016-04-21 12:30:00,8.96,9.0,8.96,8.99,871638.0,7.8425,7.8775,7.8425,7.8687,871638.0
2016-04-21 13:00:00,9.0,9.0,8.97,8.98,886626.0,7.8775,7.8775,7.8512,7.86,886626.0
2016-04-21 13:30:00,8.97,8.99,8.96,8.97,791622.0,7.8512,7.8687,7.8425,7.8512,791622.0
2016-04-21 14:00:00,8.97,8.98,8.93,8.95,745713.0,7.8512,7.86,7.8162,7.8337,745713.0
2016-04-21 14:30:00,8.95,8.95,8.91,8.93,992013.0,7.8337,7.8337,7.7987,7.8162,992013.0
2016-04-21 15:00:00,8.93,8.95,8.91,8.91,1269504.0,7.8162,7.8337,7.7987,7.7987,1269504.0
2016-04-21 15:30:00,8.91,8.94,8.91,8.93,2706729.0,7.7987,7.825,7.7987,7.8162,2706729.0
2016-04-22 09:30:00,9.0,9.14,9.0,9.1,3769698.0,7.8775,8.0,7.8775,7.965,3769698.0
2016-04-22 10:00:00,9.1,9.2,9.09,9.2,3447162.0,7.965,8.0526,7.9563,8.0526,3447162.0
2016-04-22 10:30:00,9.2,9.21,9.1,9.11,1818831.0,8.0526,8.0613,7.965,7.9738,1818831.0
2016-04-22 11:00:00,9.11,9.12,9.06,9.07,1349313.0,7.9738,7.9825,7.93,7.9388,1349313.0
2016-04-22 11:30:00,9.07,9.11,9.06,9.11,1511928.0,7.9388,7.9738,7.93,7.9738,1511928.0
2016-04-22 12:00:00,9.11,9.12,9.08,9.09,1196292.0,7.9738,7.9825,7.9475,7.9563,1196292.0
2016-04-22 12:30:00,9.09,9.12,9.09,9.1,1937418.0,7.9563,7.9825,7.9563,7.965,1937418.0
2016-04-22 13:00:00,9.1,9.14,9.09,9.1,1245993.0,7.965,8.0,7.9563,7.965,1245993.0
2016-04-22 13:30:00,9.1,9.13,9.09,9.09,762156.0,7.965,7.9913,7.9563,7.9563,762156.0
2016-04-22 14:00:00,9.09,9.17,9.07,9.16,3467322.0,7.9563,8.0263,7.9388,8.0175,3467322.0
2016-04-22 14:30:00,9.17,9.17,9.14,9.16,2624376.0,8.0263,8.0263,8.0,8.0175,2624376.0
2016-04-22 15:00:00,9.16,9.18,9.14,9.17,3841266.0,8.0175,8.035,8.0,8.0263,3841266.0
2016-04-22 15:30:00,9.17,9.18,9.16,9.18,6860778.0,8.0263,8.035,8.0175,8.035,6860778.0
2016-04-25 09:30:00,9.13,9.21,9.04,9.14,3549438.0,7.9913,8.0613,7.9125,8.0,3549438.0
2016-04-25 10:00:00,9.14,9.15,9.05,9.07,1727637.0,8.0,8.0088,7.9213,7.9388,1727637.0
2016-04-25 10:30:00,9.07,9.08,8.99,9.02,1632036.0,7.9388,7.9475,7.8687,7.895,1632036.0
2016-04-25 11:00:00,9.03,9.04,9.0,9.01,1311357.0,7.9038,7.9125,7.8775,7.8863,1311357.0
2016-04-25 11:30:00,9.01,9.02,8.98,8.98,951858.0,7.8863,7.895,7.86,7.86,951858.0
2016-04-25 12:00:00,8.99,9.0,8.97,9.0,591147.0,7.8687,7.8775,7.8512,7.8775,591147.0
2016-04-25 12:30:00,9.0,9.04,8.99,9.03,928923.0,7.8775,7.9125,7.8687,7.9038,928923.0
2016-04-25 13:00:00,9.04,9.06,9.02,9.05,855762.0,7.9125,7.93,7.895,7.9213,855762.0
2016-04-25 13:30:00,9.05,9.06,9.01,9.02,522699.0,7.9213,7.93,7.8863,7.895,522699.0
2016-04-25 14:00:00,9.02,9.03,8.99,9.0,671361.0,7.895,7.9038,7.8687,7.8775,671361.0
2016-04-25 14:30:00,9.0,9.02,8.99,9.0,582222.0,7.8775,7.895,7.8687,7.8775,582222.0
2016-04-25 15:00:00,9.0,9.01,8.99,9.01,925698.0,7.8775,7.8863,7.8687,7.8863,925698.0
2016-04-25 15:30:00,9.01,9.05,9.01,9.05,3375513.0,7.8863,7.9213,7.8863,7.9213,3375513.0
2016-04-26 09:30:00,9.03,9.19,9.03,9.18,1815954.0,7.9038,8.0438,7.9038,8.035,1815954.0
2016-04-26 10:00:00,9.19,9.21,9.14,9.15,1447743.0,8.0438,8.0613,8.0,8.0088,1447743.0
2016-04-26 10:30:00,9.15,9.18,9.14,9.17,1171989.0,8.0088,8.035,8.0,8.0263,1171989.0
2016-04-26 11:00:00,9.18,9.22,9.17,9.21,2162304.0,8.035,8.0701,8.0263,8.0613,2162304.0
2016-04-26 11:30:00,9.21,9.22,9.19,9.2,1502379.0,8.0613,8.0701,8.0438,8.0526,1502379.0
2016-04-26 12:00:00,9.2,9.23,9.19,9.22,1043793.0,8.0526,8.0788,8.0438,8.0701,1043793.0
2016-04-26 12:30:00,9.22,9.22,9.18,9.19,1274703.0,8.0701,8.0701,8.035,8.0438,1274703.0
2016-04-26 13:00:00,9.19,9.2,9.17,9.19,733005.0,8.0438,8.0526,8.0263,8.0438,733005.0
2016-04-26 13:30:00,9.18,9.19,9.17,9.18,925638.0,8.035,8.0438,8.0263,8.035,925638.0
2016-04-26 14:00:00,9.18,9.2,9.17,9.18,1488003.0,8.035,8.0526,8.0263,8.035,1488003.0
2016-04-26 14:30:00,9.18,9.21,9.18,9.2,1061346.0,8.035,8.0613,8.035,8.0526,1061346.0
2016-04-26 15:00:00,9.2,9.21,9.19,9.21,1495833.0,8.0526,8.0613,8.0438,8.0613,1495833.0
2016-04-26 15:30:00,9.21,9.23,9.2,9.22,4739214.0,8.0613,8.0788,8.0526,8.0701,4739214.0
2016-04-27 09:30:00,9.18,9.32,9.18,9.29,1949073.0,8.035,8.1576,8.035,8.1313,1949073.0
2016-04-27 10:00:00,9.29,9.3,9.23,9.24,1138989.0,8.1313,8.1401,8.0788,8.0876,1138989.0
2016-04-27 10:30:00,9.23,9.24,9.18,9.2,1344837.0,8.0788,8.0876,8.035,8.0526,1344837.0
2016-04-27 11:00:00,9.2,9.22,9.19,9.22,833052.0,8.0526,8.0701,8.0438,8.0701,833052.0
2016-04-27 11:30:00,9.22,9.24,9.21,9.24,727314.0,8.0701,8.0876,8.0613,8.0876,727314.0
2016-04-27 12:00:00,9.24,9.25,9.21,9.24,569952.0,8.0876,8.0963,8.0613,8.0876,569952.0
2016-04-27 12:30:00,9.24,9.25,9.22,9.24,755055.0,8.0876,8.0963,8.0701,8.0876,755055.0
2016-04-27 13:00:00,9.24,9.24,9.22,9.23,751008.0,8.0876,8.0876,8.0701,8.0788,751008.0
2016-04-27 13:30:00,9.23,9.24,9.21,9.21,803703.0,8.0788,8.0876,8.0613,8.0613,803703.0
2016-04-27 14:00:00,9.21,9.26,9.19,9.24,1725336.0,8.0613,8.1051,8.0438,8.0876,1725336.0
2016-04-27 14:30:00,9.24,9.25,9.22,9.25,1312257.0,8.0876,8.0963,8.0701,8.0963,1312257.0
2016-04-27 15:00:00,9.25,9.29,9.24,9.29,1373427.0,8.0963,8.1313,8.0876,8.1313,1373427.0
2016-04-27 15:30:00,9.29,9.31,9.27,9.28,2638656.0,8.1313,8.1488,8.1138,8.1226,2638656.0
2016-04-28 09:30:00,9.2,9.29,9.17,9.21,2063847.0,8.0526,8.1313,8.0263,8.0613,2063847.0
2016-04-28 10:00:00,9.21,9.25,9.2,9.24,2004867.0,8.0613,8.0963,8.0526,8.0876,2004867.0
2016-04-28 10:30:00,9.24,9.3,9.23,9.29,1120026.0,8.0876,8.1401,8.0788,8.1313,1120026.0
2016-04-28 11:00:00,9.3,9.31,9.27,9.3,1100487.0,8.1401,8.1488,8.1138,8.1401,1100487.0
2016-04-28 11:30:00,9.3,9.31,9.25,9.26,939117.0,8.1401,8.1488,8.0963,8.1051,939117.0
2016-04-28 12:00:00,9.26,9.27,9.23,9.26,763269.0,8.1051,8.1138,8.0788,8.1051,763269.0
2016-04-28 12:30:00,9.26,9.29,9.24,9.28,786900.0,8.1051,8.1313,8.0876,8.1226,786900.0
2016-04-28 13:00:00,9.28,9.29,9.25,9.26,793068.0,8.1226,8.1313,8.0963,8.1051,793068.0
2016-04-28 13:30:00,9.26,9.3,9.26,9.3,849927.0,8.1051,8.1401,8.1051,8.1401,849927.0
2016-04-28 14:00:00,9.3,9.3,9.26,9.28,1018566.0,8.1401,8.1401,8.1051,8.1226,1018566.0
2016-04-28 14:30:00,9.28,9.28,9.23,9.24,871656.0,8.1226,8.1226,8.0788,8.0876,871656.0
2016-04-28 15:00:00,9.24,9.25,9.12,9.12,2415447.0,8.0876,8.0963,7.9825,7.9825,2415447.0
2016-04-28 15:30:00,9.12,9.14,9.1,9.12,5595240.0,7.9825,8.0,7.965,7.9825,5595240.0
2016-04-29 09:30:00,9.01,9.12,9.01,9.02,2958243.0,7.8863,7.9825,7.8863,7.895,2958243.0
2016-04-29 10:00:00,9.03,9.05,8.98,9.0,2241135.0,7.9038,7.9213,7.86,7.8775,2241135.0
2016-04-29 10:30:00,9.0,9.05,8.97,9.0,2590521.0,7.8775,7.9213,7.8512,7.8775,2590521.0
2016-04-29 11:00:00,9.0,9.04,8.98,8.98,2108880.0,7.8775,7.9125,7.86,7.86,2108880.0
2016-04-29 11:30:00,8.98,9.01,8.94,8.99,1837149.0,7.86,7.8863,7.825,7.8687,1837149.0
2016-04-29 12:00:00,8.98,9.01,8.96,8.99,989406.0,7.86,7.8863,7.8425,7.8687,989406.0
2016-04-29 12:30:00,8.99,9.03,8.98,9.0,933999.0,7.8687,7.9038,7.86,7.8775,933999.0
2016-04-29 13:00:00,9.0,9.06,9.0,9.05,1406847.0,7.8775,7.93,7.8775,7.9213,1406847.0
2016-04-29 13:30:00,9.05,9.05,8.98,8.99,2368884.0,7.9213,7.9213,7.86,7.8687,2368884.0
2016-04-29 14:00:00,8.99,9.04,8.96,9.04,1555404.0,7.8687,7.9125,7.8425,7.9125,1555404.0
2016-04-29 14:30:00,9.04,9.04,9.0,9.02,1562532.0,7.9125,7.9125,7.8775,7.895,1562532.0
2016-04-29 15:00:00,9.02,9.07,9.01,9.04,2183964.0,7.895,7.9388,7.8863,7.9125,2183964.0
2016-04-29 15:30:00,9.04,9.1,9.04,9.09,4879251.0,7.9125,7.965,7.9125,7.9563,4879251.0
2016-05-02 09:30:00,9.09,9.12,8.98,9.02,2122860.0,7.9563,7.9825,7.86,7.895,2122860.0
2016-05-02 10:00:00,9.02,9.07,9.0,9.06,2050845.0,7.895,7.9388,7.8775,7.93,2050845.0
2016-05-02 10:30:00,9.06,9.06,9.0,9.02,1189356.0,7.93,7.93,7.8775,7.895,1189356.0
2016-05-02 11:00:00,9.02,9.07,9.01,9.05,1032480.0,7.895,7.9388,7.8863,7.9213,1032480.0
2016-05-02 11:30:00,9.05,9.09,9.04,9.07,1187856.0,7.9213,7.9563,7.9125,7.9388,1187856.0
2016-05-02 12:00:00,9.07,9.1,9.06,9.1,1574370.0,7.9388,7.965,7.93,7.965,1574370.0
2016-05-02 12:30:00,9.1,9.15,9.1,9.14,1207353.0,7.965,8.0088,7.965,8.0,1207353.0
2016-05-02 13:00:00,9.14,9.16,9.08,9.15,771120.0,8.0,8.0175,7.9475,8.0088,771120.0
2016-05-02 13:30:00,9.15,9.15,9.12,9.12,584403.0,8.0088,8.0088,7.9825,7.9825,584403.0
2016-05-02 14:00:00,9.13,9.18,9.12,9.14,1287813.0,7.9913,8.035,7.9825,8.0,1287813.0
2016-05-02 14:30:00,9.14,9.15,9.12,9.13,1021875.0,8.0,8.0088,7.9825,7.9913,1021875.0
2016-05-02 15:00:00,9.13,9.15,9.13,9.14,1160895.0,7.9913,8.0088,7.9913,8.0,1160895.0
2016-05-02 15:30:00,9.14,9.16,9.12,9.13,2829159.0,8.0,8.0175,7.9825,7.9913,2829159.0
2016-05-03 09:30:00,8.94,8.98,8.87,8.89,4039980.0,7.825,7.86,7.7637,7.7812,4039980.0
2016-05-03 10:00:00,8.89,8.89,8.8,8.84,3656955.0,7.7812,7.7812,7.7024,7.7375,3656955.0
2016-05-03 10:30:00,8.84,8.84,8.77,8.79,2546322.0,7.7375,7.7375,7.6762,7.6937,2546322.0
2016-05-03 11:00:00,8.79,8.81,8.75,8.76,1573086.0,7.6937,7.7112,7.6587,7.6674,1573086.0
2016-05-03 11:30:00,8.76,8.86,8.75,8.85,2300964.0,7.6674,7.755,7.6587,7.7462,2300964.0
2016-05-03 12:00:00,8.85,8.85,8.81,8.83,1347000.0,7.7462,7.7462,7.7112,7.7287,1347000.0
2016-05-03 12:30:00,8.83,8.87,8.83,8.86,1395828.0,7.7287,7.7637,7.7287,7.755,1395828.0
2016-05-03 13:00:00,8.86,8.88,8.86,8.87,882819.0,7.755,7.7725,7.755,7.7637,882819.0
2016-05-03 13:30:00,8.87,8.89,8.85,8.85,1024065.0,7.7637,7.7812,7.7462,7.7462,1024065.0
2016-05-03 14:00:00,8.85,8.86,8.82,8.85,1291113.0,7.7462,7.755,7.7199,7.7462,1291113.0
2016-05-03 14:30:00,8.85,8.87,8.83,8.85,1090659.0,7.7462,7.7637,7.7287,7.7462,1090659.0
2016-05-03 15:00:00,8.85,8.86,8.82,8.83,1280526.0,7.7462,7.755,7.7199,7.7287,1280526.0
2016-05-03 15:30:00,8.83,8.86,8.82,8.85,3730935.0,7.7287,7.755,7.7199,7.7462,3730935.0
2016-05-04 09:30:00,8.83,8.87,8.78,8.83,1806750.0,7.7287,7.7637,7.6849,7.7287,1806750.0
2016-05-04 10:00:00,8.83,8.84,8.77,8.8,1558551.0,7.7287,7.7375,7.6762,7.7024,1558551.0
2016-05-04 10:30:00,8.8,8.8,8.72,8.75,1047711.0,7.7024,7.7024,7.6324,7.6587,1047711.0
2016-05-04 11:00:00,8.75,8.76,8.68,8.69,1030173.0,7.6587,7.6674,7.5974,7.6062,1030173.0
2016-05-04 11:30:00,8.69,8.72,8.68,8.71,924525.0,7.6062,7.6324,7.5974,7.6237,924525.0
2016-05-04 12:00:00,8.71,8.73,8.69,8.71,777669.0,7.6237,7.6412,7.6062,7.6237,777669.0
2016-05-04 12:30:00,8.71,8.74,8.69,8.7,958902.0,7.6237,7.6499,7.6062,7.6149,958902.0
2016-05-04 13:00:00,8.7,8.73,8.7,8.71,1696557.0,7.6149,7.6412,7.6149,7.6237,1696557.0
2016-05-04 13:30:00,8.71,8.72,8.69,8.69,689943.0,7.6237,7.6324,7.6062,7.6062,689943.0
2016-05-04 14:00:00,8.69,8.72,8.68,8.72,787356.0,7.6062,7.6324,7.5974,7.6324,787356.0
2016-05-04 14:30:00,8.72,8.73,8.7,8.71,1025496.0,7.6324,7.6412,7.6149,7.6237,1025496.0
2016-05-04 15:00:00,8.72,8.74,8.71,8.73,859665.0,7.6324,7.6499,7.6237,7.6412,859665.0
2016-05-04 15:30:00,8.72,8.75,8.71,8.72,2108559.0,7.6324,7.6587,7.6237,7.6324,2108559.0
2016-05-05 09:30:00,8.73,8.82,8.7,8.79,1649193.0,7.6412,7.7199,7.6149,7.6937,1649193.0
2016-05-05 10:00:00,8.79,8.83,8.73,8.73,2041821.0,7.6937,7.7287,7.6412,7.6412,2041821.0
2016-05-05 10:30:00,8.73,8.76,8.72,8.75,980769.0,7.6412,7.6674,7.6324,7.6587,980769.0
2016-05-05 11:00:00,8.75,8.76,8.71,8.72,1097046.0,7.6587,7.6674,7.6237,7.6324,1097046.0
2016-05-05 11:30:00,8.72,8.77,8.72,8.75,1229574.0,7.6324,7.6762,7.6324,7.6587,1229574.0
2016-05-05 12:00:00,8.75,8.78,8.72,8.73,1922658.0,7.6587,7.6849,7.6324,7.6412,1922658.0
2016-05-05 12:30:00,8.73,8.75,8.72,8.74,1154979.0,7.6412,7.6587,7.6324,7.6499,1154979.0
2016-05-05 13:00:00,8.74,8.75,8.69,8.69,651705.0,7.6499,7.6587,7.6062,7.6062,651705.0
2016-05-05 13:30:00,8.69,8.73,8.69,8.7,721071.0,7.6062,7.6412,7.6062,7.6149,721071.0
2016-05-05 14:00:00,8.7,8.74,8.69,8.73,694308.0,7.6149,7.6499,7.6062,7.6412,694308.0
2016-05-05 14:30:00,8.73,8.73,8.69,8.7,1329930.0,7.6412,7.6412,7.6062,7.6149,1329930.0
2016-05-05 15:00:00,8.7,8.71,8.69,8.7,1481628.0,7.6149,7.6237,7.6062,7.6149,1481628.0
2016-05-05 15:30:00,8.7,8.7,8.67,8.68,2760903.0,7.6149,7.6149,7.5887,7.5974,2760903.0
2016-05-06 09:30:00,8.64,8.74,8.61,8.7,1282479.0,7.5624,7.6499,7.5361,7.6149,1282479.0
2016-05-06 10:00:00,8.7,8.77,8.67,8.7,1912803.0,7.6149,7.6762,7.5887,7.6149,1912803.0
2016-05-06 10:30:00,8.7,8.7,8.65,8.67,1122480.0,7.6149,7.6149,7.5712,7.5887,1122480.0
2016-05-06 11:00:00,8.67,8.72,8.66,8.7,1040322.0,7.5887,7.6324,7.5799,7.6149,1040322.0
2016-05-06 11:30:00,8.7,8.71,8.66,8.66,730113.0,7.6149,7.6237,7.5799,7.5799,730113.0
2016-05-06 12:00:00,8.66,8.69,8.66,8.67,679266.0,7.5799,7.6062,7.5799,7.5887,679266.0
2016-05-06 12:30:00,8.67,8.71,8.66,8.71,439878.0,7.5887,7.6237,7.5799,7.6237,439878.0
2016-05-06 13:00:00,8.71,8.72,8.7,8.7,507837.0,7.6237,7.6324,7.6149,7.6149,507837.0
2016-05-06 13:30:00,8.7,8.72,8.69,8.71,556089.0,7.6149,7.6324,7.6062,7.6237,556089.0
2016-05-06 14:00:00,8.72,8.73,8.71,8.72,829977.0,7.6324,7.6412,7.6237,7.6324,829977.0
2016-05-06 14:30:00,8.72,8.75,8.71,8.73,660819.0,7.6324,7.6587,7.6237,7.6412,660819.0
2016-05-06 15:00:00,8.73,8.75,8.72,8.74,610104.0,7.6412,7.6587,7.6324,7.6499,610104.0
2016-05-06 15:30:00,8.74,8.74,8.71,8.72,2159274.0,7.6499,7.6499,7.6237,7.6324,2159274.0
2016-05-09 09:30:00,8.73,8.73,8.6,8.63,1627194.0,7.6412,7.6412,7.5274,7.5536,1627194.0
2016-05-09 10:00:00,8.63,8.66,8.59,8.6,1777020.0,7.5536,7.5799,7.5186,7.5274,1777020.0
2016-05-09 10:30:00,8.6,8.6,8.58,8.59,1072569.0,7.5274,7.5274,7.5099,7.5186,1072569.0
2016-05-09 11:00:00,8.59,8.62,8.56,8.6,1085919.0,7.5186,7.5449,7.4924,7.5274,1085919.0
2016-05-09 11:30:00,8.6,8.62,8.59,8.61,784854.0,7.5274,7.5449,7.5186,7.5361,784854.0
2016-05-09 12:00:00,8.61,8.63,8.59,8.61,811818.0,7.5361,7.5536,7.5186,7.5361,811818.0
2016-05-09 12:30:00,8.62,8.65,8.6,8.65,877251.0,7.5449,7.5712,7.5274,7.5712,877251.0
2016-05-09 13:00:00,8.65,8.66,8.64,8.65,746760.0,7.5712,7.5799,7.5624,7.5712,746760.0
2016-05-09 13:30:00,8.65,8.67,8.64,8.64,592776.0,7.5712,7.5887,7.5624,7.5624,592776.0
2016-05-09 14:00:00,8.65,8.67,8.64,8.67,862380.0,7.5712,7.5887,7.5624,7.5887,862380.0
2016-05-09 14:30:00,8.67,8.68,8.66,8.67,716352.0,7.5887,7.5974,7.5799,7.5887,716352.0
2016-05-09 15:00:00,8.67,8.68,8.65,8.65,1094517.0,7.5887,7.5974,7.5712,7.5712,1094517.0
2016-05-09 15:30:00,8.65,8.65,8.61,8.62,2406633.0,7.5712,7.5712,7.5361,7.5449,2406633.0
2016-05-10 09:30:00,8.63,8.75,8.63,8.72,1888767.0,7.5536,7.6587,7.5536,7.6324,1888767.0
2016-05-10 10:00:00,8.73,8.77,8.69,8.75,2577912.0,7.6412,7.6762,7.6062,7.6587,2577912.0
2016-05-10 10:30:00,8.75,8.79,8.74,8.77,1020147.0,7.6587,7.6937,7.6499,7.6762,1020147.0
2016-05-10 11:00:00,8.77,8.78,8.75,8.76,639483.0,7.6762,7.6849,7.6587,7.6674,639483.0
2016-05-10 11:30:00,8.76,8.77,8.74,8.77,1725303.0,7.6674,7.6762,7.6499,7.6762,1725303.0
2016-05-10 12:00:00,8.77,8.8,8.75,8.8,1151655.0,7.6762,7.7024,7.6587,7.7024,1151655.0
2016-05-10 12:30:00,8.8,8.8,8.77,8.8,697053.0,7.7024,7.7024,7.6762,7.7024,697053.0
2016-05-10 13:00:00,8.8,8.8,8.78,8.79,447927.0,7.7024,7.7024,7.6849,7.6937,447927.0
2016-05-10 13:30:00,8.79,8.81,8.78,8.8,598329.0,7.6937,7.7112,7.6849,7.7024,598329.0
2016-05-10 14:00:00,8.8,8.81,8.78,8.8,573522.0,7.7024,7.7112,7.6849,7.7024,573522.0
2016-05-10 14:30:00,8.8,8.81,8.78,8.79,698214.0,7.7024,7.7112,7.6849,7.6937,698214.0
2016-05-10 15:00:00,8.79,8.83,8.78,8.83,868821.0,7.6937,7.7287,7.6849,7.7287,868821.0
2016-05-10 15:30:00,8.83,8.83,8.79,8.79,3086808.0,7.7287,7.7287,7.6937,7.6937,3086808.0
2016-05-11 09:30:00,8.79,8.8,8.69,8.71,837015.0,7.6937,7.7024,7.6062,7.6237,837015.0
2016-05-11 10:00:00,8.71,8.71,8.67,8.7,926748.0,7.6237,7.6237,7.5887,7.6149,926748.0
2016-05-11 10:30:00,8.7,8.75,8.7,8.72,1472418.0,7.6149,7.6587,7.6149,7.6324,1472418.0
2016-05-11 11:00:00,8.72,8.74,8.69,8.72,735186.0,7.6324,7.6499,7.6062,7.6324,735186.0
2016-05-11 11:30:00,8.72,8.75,8.72,8.73,777252.0,7.6324,7.6587,7.6324,7.6412,777252.0
2016-05-11 12:00:00,8.72,8.74,8.7,8.74,586320.0,7.6324,7.6499,7.6149,7.6499,586320.0
2016-05-11 12:30:00,8.73,8.74,8.71,8.72,422727.0,7.6412,7.6499,7.6237,7.6324,422727.0
2016-05-11 13:00:00,8.72,8.73,8.69,8.7,529404.0,7.6324,7.6412,7.6062,7.6149,529404.0
2016-05-11 13:30:00,8.7,8.71,8.69,8.69,412596.0,7.6149,7.6237,7.6062,7.6062,412596.0
2016-05-11 14:00:00,8.69,8.69,8.66,8.67,796044.0,7.6062,7.6062,7.5799,7.5887,796044.0
2016-05-11 14:30:00,8.67,8.67,8.65,8.65,634182.0,7.5887,7.5887,7.5712,7.5712,634182.0
2016-05-11 15:00:00,8.65,8.66,8.64,8.65,1231017.0,7.5712,7.5799,7.5624,7.5712,1231017.0
2016-05-11 15:30:00,8.65,8.66,8.63,8.63,1985499.0,7.5712,7.5799,7.5536,7.5536,1985499.0
2016-05-12 09:30:00,8.66,8.69,8.58,8.58,3824670.0,7.5799,7.6062,7.5099,7.5099,3824670.0
2016-05-12 10:00:00,8.58,8.62,8.53,8.54,2034252.0,7.5099,7.5449,7.4661,7.4749,2034252.0
2016-05-12 10:30:00,8.54,8.54,8.47,8.5,2807223.0,7.4749,7.4749,7.4136,7.4399,2807223.0
2016-05-12 11:00:00,8.5,8.51,8.45,8.48,2807184.0,7.4399,7.4486,7.3961,7.4224,2807184.0
2016-05-12 11:30:00,8.48,8.53,8.47,8.47,1363770.0,7.4224,7.4661,7.4136,7.4136,1363770.0
2016-05-12 12:00:00,8.47,8.52,8.46,8.52,879354.0,7.4136,7.4574,7.4048,7.4574,879354.0
2016-05-12 12:30:00,8.52,8.53,8.48,8.53,1341447.0,7.4574,7.4661,7.4224,7.4661,1341447.0
2016-05-12 13:00:00,8.53,8.54,8.51,8.53,575013.0,7.4661,7.4749,7.4486,7.4661,575013.0
2016-05-12 13:30:00,8.53,8.53,8.49,8.52,893514.0,7.4661,7.4661,7.4311,7.4574,893514.0
2016-05-12 14:00:00,8.52,8.57,8.52,8.55,670758.0,7.4574,7.5011,7.4574,7.4836,670758.0
2016-05-12 14:30:00,8.55,8.58,8.54,8.56,855108.0,7.4836,7.5099,7.4749,7.4924,855108.0
2016-05-12 15:00:00,8.56,8.57,8.55,8.57,1360920.0,7.4924,7.5011,7.4836,7.5011,1360920.0
2016-05-12 15:30:00,8.57,8.57,8.51,8.51,3058773.0,7.5011,7.5011,7.4486,7.4486,3058773.0
2016-05-13 09:30:00,8.49,8.54,8.42,8.47,2912037.0,7.4311,7.4749,7.3698,7.4136,2912037.0
2016-05-13 10:00:00,8.47,8.49,8.43,8.45,2233398.0,7.4136,7.4311,7.3786,7.3961,2233398.0
2016-05-13 10:30:00,8.45,8.48,8.41,8.47,1785924.0,7.3961,7.4224,7.3611,7.4136,1785924.0
2016-05-13 11:00:00,8.47,8.5,8.43,8.49,1295376.0,7.4136,7.4399,7.3786,7.4311,1295376.0
2016-05-13 11:30:00,8.49,8.49,8.44,8.45,1139763.0,7.4311,7.4311,7.3873,7.3961,1139763.0
2016-05-13 12:00:00,8.45,8.47,8.43,8.45,885108.0,7.3961,7.4136,7.3786,7.3961,885108.0
2016-05-13 12:30:00,8.45,8.45,8.4,8.41,914616.0,7.3961,7.3961,7.3523,7.3611,914616.0
2016-05-13 13:00:00,8.41,8.42,8.37,8.38,1561962.0,7.3611,7.3698,7.3261,7.3348,1561962.0
2016-05-13 13:30:00,8.38,8.39,8.34,8.35,1556805.0,7.3348,7.3436,7.2998,7.3086,1556805.0
2016-05-13 14:00:00,8.35,8.38,8.33,8.35,1918056.0,7.3086,7.3348,7.2911,7.3086,1918056.0
2016-05-13 14:30:00,8.34,8.35,8.31,8.33,1806558.0,7.2998,7.3086,7.2736,7.2911,1806558.0
2016-05-13 15:00:00,8.34,8.35,8.32,8.35,2289054.0,7.2998,7.3086,7.2823,7.3086,2289054.0
2016-05-13 15:30:00,8.35,8.38,8.34,8.37,3571890.0,7.3086,7.3348,7.2998,7.3261,3571890.0
2016-05-16 09:30:00,8.38,8.47,8.37,8.43,1441644.0,7.3348,7.4136,7.3261,7.3786,1441644.0
2016-05-16 10:00:00,8.43,8.47,8.42,8.44,1269399.0,7.3786,7.4136,7.3698,7.3873,1269399.0
2016-05-16 10:30:00,8.44,8.47,8.43,8.46,850803.0,7.3873,7.4136,7.3786,7.4048,850803.0
2016-05-16 11:00:00,8.46,8.48,8.44,8.46,860181.0,7.4048,7.4224,7.3873,7.4048,860181.0
2016-05-16 11:30:00,8.46,8.48,8.45,8.48,705228.0,7.4048,7.4224,7.3961,7.4224,705228.0
2016-05-16 12:00:00,8.48,8.48,8.44,8.45,766272.0,7.4224,7.4224,7.3873,7.3961,766272.0
2016-05-16 12:30:00,8.45,8.46,8.43,8.45,1189566.0,7.3961,7.4048,7.3786,7.3961,1189566.0
2016-05-16 13:00:00,8.45,8.45,8.43,8.43,1012233.0,7.3961,7.3961,7.3786,7.3786,1012233.0
2016-05-16 13:30:00,8.43,8.43,8.42,8.42,825060.0,7.3786,7.3786,7.3698,7.3698,825060.0
2016-05-16 14:00:00,8.42,8.45,8.42,8.44,1253256.0,7.3698,7.3961,7.3698,7.3873,1253256.0
2016-05-16 14:30:00,8.44,8.45,8.43,8.44,810936.0,7.3873,7.3961,7.3786,7.3873,810936.0
2016-05-16 15:00:00,8.44,8.46,8.43,8.44,1138074.0,7.3873,7.4048,7.3786,7.3873,1138074.0
2016-05-16 15:30:00,8.44,8.44,8.41,8.41,2810850.0,7.3873,7.3873,7.3611,7.3611,2810850.0
2016-05-17 09:30:00,8.37,8.59,8.35,8.59,3191037.0,7.3261,7.5186,7.3086,7.5186,3191037.0
2016-05-17 10:00:00,8.59,8.6,8.52,8.56,4959660.0,7.5186,7.5274,7.4574,7.4924,4959660.0
2016-05-17 10:30:00,8.56,8.62,8.54,8.62,1826127.0,7.4924,7.5449,7.4749,7.5449,1826127.0
2016-05-17 11:00:00,8.62,8.62,8.59,8.61,1689024.0,7.5449,7.5449,7.5186,7.5361,1689024.0
2016-05-17 11:30:00,8.61,8.63,8.59,8.61,1842411.0,7.5361,7.5536,7.5186,7.5361,1842411.0
2016-05-17 12:00:00,8.61,8.61,8.53,8.55,897210.0,7.5361,7.5361,7.4661,7.4836,897210.0
2016-05-17 12:30:00,8.55,8.56,8.53,8.54,787449.0,7.4836,7.4924,7.4661,7.4749,787449.0
2016-05-17 13:00:00,8.54,8.56,8.52,8.55,993330.0,7.4749,7.4924,7.4574,7.4836,993330.0
2016-05-17 13:30:00,8.55,8.56,8.51,8.52,1210980.0,7.4836,7.4924,7.4486,7.4574,1210980.0
2016-05-17 14:00:00,8.52,8.52,8.42,8.44,1320141.0,7.4574,7.4574,7.3698,7.3873,1320141.0
2016-05-17 14:30:00,8.44,8.46,8.42,8.46,1277967.0,7.3873,7.4048,7.3698,7.4048,1277967.0
2016-05-17 15:00:00,8.46,8.49,8.43,8.45,1611063.0,7.4048,7.4311,7.3786,7.3961,1611063.0
2016-05-17 15:30:00,8.45,8.48,8.44,8.47,3096198.0,7.3961,7.4224,7.3873,7.4136,3096198.0
2016-05-18 09:30:00,8.42,8.55,8.42,8.55,2349108.0,7.3698,7.4836,7.3698,7.4836,2349108.0
2016-05-18 10:00:00,8.55,8.66,8.54,8.64,1824111.0,7.4836,7.5799,7.4749,7.5624,1824111.0
2016-05-18 10:30:00,8.64,8.65,8.59,8.59,1883709.0,7.5624,7.5712,7.5186,7.5186,1883709.0
2016-05-18 11:00:00,8.59,8.6,8.57,8.6,1097175.0,7.5186,7.5274,7.5011,7.5274,1097175.0
2016-05-18 11:30:00,8.6,8.65,8.6,8.62,1536951.0,7.5274,7.5712,7.5274,7.5449,1536951.0
2016-05-18 12:00:00,8.62,8.63,8.6,8.61,968091.0,7.5449,7.5536,7.5274,7.5361,968091.0
2016-05-18 12:30:00,8.61,8.64,8.6,8.64,1026207.0,7.5361,7.5624,7.5274,7.5624,1026207.0
2016-05-18 13:00:00,8.64,8.65,8.62,8.63,853854.0,7.5624,7.5712,7.5449,7.5536,853854.0
2016-05-18 13:30:00,8.63,8.65,8.63,8.63,802275.0,7.5536,7.5712,7.5536,7.5536,802275.0
2016-05-18 14:00:00,8.63,8.63,8.52,8.53,1754559.0,7.5536,7.5536,7.4574,7.4661,1754559.0
2016-05-18 14:30:00,8.52,8.58,8.5,8.56,1763748.0,7.4574,7.5099,7.4399,7.4924,1763748.0
2016-05-18 15:00:00,8.56,8.58,8.53,8.55,1716744.0,7.4924,7.5099,7.4661,7.4836,1716744.0
2016-05-18 15:30:00,8.55,8.59,8.53,8.58,4348602.0,7.4836,7.5186,7.4661,7.5099,4348602.0
2016-05-19 09:30:00,8.46,8.57,8.44,8.44,2563947.0,7.4048,7.5011,7.3873,7.3873,2563947.0
2016-05-19 10:00:00,8.44,8.48,8.43,8.47,2809404.0,7.3873,7.4224,7.3786,7.4136,2809404.0
2016-05-19 10:30:00,8.47,8.5,8.42,8.43,1478388.0,7.4136,7.4399,7.3698,7.3786,1478388.0
2016-05-19 11:00:00,8.44,8.48,8.42,8.47,1240041.0,7.3873,7.4224,7.3698,7.4136,1240041.0
2016-05-19 11:30:00,8.47,8.47,8.43,8.47,784662.0,7.4136,7.4136,7.3786,7.4136,784662.0
2016-05-19 12:00:00,8.47,8.51,8.46,8.49,777783.0,7.4136,7.4486,7.4048,7.4311,777783.0
2016-05-19 12:30:00,8.49,8.49,8.45,8.46,853521.0,7.4311,7.4311,7.3961,7.4048,853521.0
2016-05-19 13:00:00,8.46,8.48,8.46,8.48,673821.0,7.4048,7.4224,7.4048,7.4224,673821.0
2016-05-19 13:30:00,8.48,8.52,8.48,8.51,1393899.0,7.4224,7.4574,7.4224,7.4486,1393899.0
2016-05-19 14:00:00,8.51,8.54,8.5,8.53,970443.0,7.4486,7.4749,7.4399,7.4661,970443.0
2016-05-19 14:30:00,8.53,8.53,8.49,8.49,1088184.0,7.4661,7.4661,7.4311,7.4311,1088184.0
2016-05-19 15:00:00,8.49,8.54,8.49,8.52,1021650.0,7.4311,7.4749,7.4311,7.4574,1021650.0
2016-05-19 15:30:00,8.52,8.54,8.5,8.52,1732947.0,7.4574,7.4749,7.4399,7.4574,1732947.0
2016-05-20 09:30:00,8.52,8.66,8.52,8.65,2893098.0,7.4574,7.5799,7.4574,7.5712,2893098.0
2016-05-20 10:00:00,8.65,8.67,8.61,8.61,1946106.0,7.5712,7.5887,7.5361,7.5361,1946106.0
2016-05-20 10:30:00,8.61,8.63,8.59,8.62,985908.0,7.5361,7.5536,7.5186,7.5449,985908.0
2016-05-20 11:00:00,8.61,8.65,8.61,8.64,819339.0,7.5361,7.5712,7.5361,7.5624,819339.0
2016-05-20 11:30:00,8.64,8.67,8.63,8.66,1148808.0,7.5624,7.5887,7.5536,7.5799,1148808.0
2016-05-20 12:00:00,8.66,8.67,8.62,8.63,851319.0,7.5799,7.5887,7.5449,7.5536,851319.0
2016-05-20 12:30:00,8.63,8.65,8.62,8.63,811698.0,7.5536,7.5712,7.5449,7.5536,811698.0
2016-05-20 13:00:00,8.63,8.63,8.62,8.62,594549.0,7.5536,7.5536,7.5449,7.5449,594549.0
2016-05-20 13:30:00,8.62,8.63,8.6,8.61,810552.0,7.5449,7.5536,7.5274,7.5361,810552.0
2016-05-20 14:00:00,8.61,8.63,8.61,8.63,857313.0,7.5361,7.5536,7.5361,7.5536,857313.0
2016-05-20 14:30:00,8.63,8.63,8.61,8.61,653865.0,7.5536,7.5536,7.5361,7.5361,653865.0
2016-05-20 15:00:00,8.61,8.62,8.59,8.6,629139.0,7.5361,7.5449,7.5186,7.5274,629139.0
2016-05-20 15:30:00,8.6,8.61,8.59,8.61,1367187.0,7.5274,7.5361,7.5186,7.5361,1367187.0
2016-05-23 09:30:00,8.57,8.59,8.52,8.52,1228779.0,7.5011,7.5186,7.4574,7.4574,1228779.0
2016-05-23 10:00:00,8.52,8.58,8.52,8.56,1109598.0,7.4574,7.5099,7.4574,7.4924,1109598.0
2016-05-23 10:30:00,8.56,8.58,8.53,8.58,645648.0,7.4924,7.5099,7.4661,7.5099,645648.0
2016-05-23 11:00:00,8.58,8.59,8.56,8.59,1241904.0,7.5099,7.5186,7.4924,7.5186,1241904.0
2016-05-23 11:30:00,8.59,8.59,8.55,8.56,591657.0,7.5186,7.5186,7.4836,7.4924,591657.0
2016-05-23 12:00:00,8.56,8.59,8.56,8.59,437799.0,7.4924,7.5186,7.4924,7.5186,437799.0
2016-05-23 12:30:00,8.59,8.61,8.58,8.61,468687.0,7.5186,7.5361,7.5099,7.5361,468687.0
2016-05-23 13:00:00,8.61,8.62,8.61,8.61,517515.0,7.5361,7.5449,7.5361,7.5361,517515.0
2016-05-23 13:30:00,8.61,8.61,8.58,8.6,537096.0,7.5361,7.5361,7.5099,7.5274,537096.0
2016-05-23 14:00:00,8.6,8.62,8.59,8.62,582348.0,7.5274,7.5449,7.5186,7.5449,582348.0
2016-05-23 14:30:00,8.61,8.62,8.6,8.6,477612.0,7.5361,7.5449,7.5274,7.5274,477612.0
2016-05-23 15:00:00,8.6,8.6,8.56,8.57,1518564.0,7.5274,7.5274,7.4924,7.5011,1518564.0
2016-05-23 15:30:00,8.57,8.57,8.52,8.53,2926821.0,7.5011,7.5011,7.4574,7.4661,2926821.0
2016-05-24 09:30:00,8.53,8.54,8.42,8.47,2776449.0,7.4661,7.4749,7.3698,7.4136,2776449.0
2016-05-24 10:00:00,8.47,8.52,8.47,8.52,2887896.0,7.4136,7.4574,7.4136,7.4574,2887896.0
2016-05-24 10:30:00,8.52,8.57,8.51,8.57,1243260.0,7.4574,7.5011,7.4486,7.5011,1243260.0
2016-05-24 11:00:00,8.57,8.59,8.56,8.58,1055496.0,7.5011,7.5186,7.4924,7.5099,1055496.0
2016-05-24 11:30:00,8.58,8.59,8.55,8.56,644163.0,7.5099,7.5186,7.4836,7.4924,644163.0
2016-05-24 12:00:00,8.56,8.57,8.56,8.56,417333.0,7.4924,7.5011,7.4924,7.4924,417333.0
2016-05-24 12:30:00,8.56,8.59,8.56,8.58,513003.0,7.4924,7.5186,7.4924,7.5099,513003.0
2016-05-24 13:00:00,8.58,8.59,8.57,8.57,605361.0,7.5099,7.5186,7.5011,7.5011,605361.0
2016-05-24 13:30:00,8.57,8.57,8.52,8.53,1608213.0,7.5011,7.5011,7.4574,7.4661,1608213.0
2016-05-24 14:00:00,8.53,8.53,8.48,8.49,1160478.0,7.4661,7.4661,7.4224,7.4311,1160478.0
2016-05-24 14:30:00,8.49,8.52,8.42,8.45,3391455.0,7.4311,7.4574,7.3698,7.3961,3391455.0
2016-05-24 15:00:00,8.45,8.5,8.45,8.49,1342626.0,7.3961,7.4399,7.3961,7.4311,1342626.0
2016-05-24 15:30:00,8.49,8.51,8.48,8.48,2539110.0,7.4311,7.4486,7.4224,7.4224,2539110.0
2016-05-25 09:30:00,8.51,8.59,8.5,8.56,1322787.0,7.4486,7.5186,7.4399,7.4924,1322787.0
2016-05-25 10:00:00,8.56,8.61,8.55,8.59,1454622.0,7.4924,7.5361,7.4836,7.5186,1454622.0
2016-05-25 10:30:00,8.59,8.6,8.57,8.6,947559.0,7.5186,7.5274,7.5011,7.5274,947559.0
2016-05-25 11:00:00,8.59,8.6,8.57,8.58,724653.0,7.5186,7.5274,7.5011,7.5099,724653.0
2016-05-25 11:30:00,8.59,8.6,8.57,8.6,765303.0,7.5186,7.5274,7.5011,7.5274,765303.0
2016-05-25 12:00:00,8.6,8.63,8.59,8.63,471114.0,7.5274,7.5536,7.5186,7.5536,471114.0
2016-05-25 12:30:00,8.63,8.63,8.58,8.6,595770.0,7.5536,7.5536,7.5099,7.5274,595770.0
2016-05-25 13:00:00,8.59,8.63,8.59,8.62,662001.0,7.5186,7.5536,7.5186,7.5449,662001.0
2016-05-25 13:30:00,8.62,8.63,8.61,8.62,710067.0,7.5449,7.5536,7.5361,7.5449,710067.0
2016-05-25 14:00:00,8.62,8.62,8.59,8.6,671754.0,7.5449,7.5449,7.5186,7.5274,671754.0
2016-05-25 14:30:00,8.6,8.61,8.58,8.58,1114998.0,7.5274,7.5361,7.5099,7.5099,1114998.0
2016-05-25 15:00:00,8.58,8.62,8.57,8.62,796773.0,7.5099,7.5449,7.5011,7.5449,796773.0
2016-05-25 15:30:00,8.62,8.62,8.59,8.61,3021537.0,7.5449,7.5449,7.5186,7.5361,3021537.0
2016-05-26 09:30:00,8.52,8.65,8.52,8.56,1220796.0,7.5094,7.624,7.5094,7.5447,1220796.0
2016-05-26 10:00:00,8.56,8.62,8.56,8.61,1189686.0,7.5447,7.5976,7.5447,7.5888,1189686.0
2016-05-26 10:30:00,8.61,8.62,8.56,8.57,707532.0,7.5888,7.5976,7.5447,7.5535,707532.0
2016-05-26 11:00:00,8.57,8.58,8.55,8.57,682269.0,7.5535,7.5623,7.5359,7.5535,682269.0
2016-05-26 11:30:00,8.57,8.57,8.55,8.57,454461.0,7.5535,7.5535,7.5359,7.5535,454461.0
2016-05-26 12:00:00,8.56,8.58,8.54,8.55,362298.0,7.5447,7.5623,7.5271,7.5359,362298.0
2016-05-26 12:30:00,8.55,8.56,8.54,8.56,445467.0,7.5359,7.5447,7.5271,7.5447,445467.0
2016-05-26 13:00:00,8.56,8.57,8.55,8.57,315822.0,7.5447,7.5535,7.5359,7.5535,315822.0
2016-05-26 13:30:00,8.57,8.61,8.57,8.61,655569.0,7.5535,7.5888,7.5535,7.5888,655569.0
2016-05-26 14:00:00,8.61,8.61,8.59,8.59,474933.0,7.5888,7.5888,7.5711,7.5711,474933.0
2016-05-26 14:30:00,8.59,8.6,8.57,8.59,492354.0,7.5711,7.5799,7.5535,7.5711,492354.0
2016-05-26 15:00:00,8.59,8.6,8.58,8.58,680790.0,7.5711,7.5799,7.5623,7.5623,680790.0
2016-05-26 15:30:00,8.59,8.6,8.57,8.6,1929363.0,7.5711,7.5799,7.5535,7.5799,1929363.0
2016-05-27 09:30:00,8.62,8.64,8.57,8.58,2678160.0,7.5976,7.6152,7.5535,7.5623,2678160.0
2016-05-27 10:00:00,8.58,8.63,8.58,8.61,1248171.0,7.5623,7.6064,7.5623,7.5888,1248171.0
2016-05-27 10:30:00,8.6,8.63,8.6,8.61,1196715.0,7.5799,7.6064,7.5799,7.5888,1196715.0
2016-05-27 11:00:00,8.61,8.62,8.56,8.57,2389839.0,7.5888,7.5976,7.5447,7.5535,2389839.0
2016-05-27 11:30:00,8.57,8.61,8.56,8.59,944547.0,7.5535,7.5888,7.5447,7.5711,944547.0
2016-05-27 12:00:00,8.59,8.61,8.59,8.6,647481.0,7.5711,7.5888,7.5711,7.5799,647481.0
2016-05-27 12:30:00,8.6,8.61,8.59,8.61,570390.0,7.5799,7.5888,7.5711,7.5888,570390.0
2016-05-27 13:00:00,8.61,8.62,8.6,8.61,592308.0,7.5888,7.5976,7.5799,7.5888,592308.0
2016-05-27 13:30:00,8.61,8.62,8.6,8.61,646200.0,7.5888,7.5976,7.5799,7.5888,646200.0
2016-05-27 14:00:00,8.61,8.63,8.6,8.61,733833.0,7.5888,7.6064,7.5799,7.5888,733833.0
2016-05-27 14:30:00,8.61,8.62,8.59,8.61,1215204.0,7.5888,7.5976,7.5711,7.5888,1215204.0
2016-05-27 15:00:00,8.61,8.62,8.61,8.61,764991.0,7.5888,7.5976,7.5888,7.5888,764991.0
2016-05-27 15:30:00,8.61,8.63,8.61,8.63,2788356.0,7.5888,7.6064,7.5888,7.6064,2788356.0
2016-05-31 09:30:00,8.67,8.79,8.64,8.75,1980579.0,7.6416,7.7474,7.6152,7.7122,1980579.0
2016-05-31 10:00:00,8.75,8.85,8.75,8.83,4194972.0,7.7122,7.8003,7.7122,7.7827,4194972.0
2016-05-31 10:30:00,8.83,8.85,8.8,8.82,1367541.0,7.7827,7.8003,7.7562,7.7739,1367541.0
2016-05-31 11:00:00,8.82,8.85,8.81,8.84,2000520.0,7.7739,7.8003,7.765,7.7915,2000520.0
2016-05-31 11:30:00,8.84,8.84,8.81,8.81,1008372.0,7.7915,7.7915,7.765,7.765,1008372.0
2016-05-31 12:00:00,8.81,8.82,8.79,8.8,670422.0,7.765,7.7739,7.7474,7.7562,670422.0
2016-05-31 12:30:00,8.8,8.82,8.79,8.79,871206.0,7.7562,7.7739,7.7474,7.7474,871206.0
2016-05-31 13:00:00,8.79,8.8,8.78,8.8,770619.0,7.7474,7.7562,7.7386,7.7562,770619.0
2016-05-31 13:30:00,8.8,8.82,8.78,8.8,1096959.0,7.7562,7.7739,7.7386,7.7562,1096959.0
2016-05-31 14:00:00,8.8,8.8,8.75,8.77,1029936.0,7.7562,7.7562,7.7122,7.7298,1029936.0
2016-05-31 14:30:00,8.77,8.77,8.74,8.75,851202.0,7.7298,7.7298,7.7033,7.7122,851202.0
2016-05-31 15:00:00,8.74,8.76,8.74,8.76,1284237.0,7.7033,7.721,7.7033,7.721,1284237.0
2016-05-31 15:30:00,8.76,8.81,8.76,8.81,4601787.0,7.721,7.765,7.721,7.765,4601787.0
2016-06-01 09:30:00,8.73,8.75,8.62,8.65,2163048.0,7.6945,7.7122,7.5976,7.624,2163048.0
2016-06-01 10:00:00,8.65,8.72,8.65,8.67,1388736.0,7.624,7.6857,7.624,7.6416,1388736.0
2016-06-01 10:30:00,8.67,8.69,8.64,8.67,1036974.0,7.6416,7.6593,7.6152,7.6416,1036974.0
2016-06-01 11:00:00,8.67,8.7,8.66,8.68,805674.0,7.6416,7.6681,7.6328,7.6505,805674.0
2016-06-01 11:30:00,8.68,8.69,8.66,8.67,654591.0,7.6505,7.6593,7.6328,7.6416,654591.0
2016-06-01 12:00:00,8.67,8.72,8.67,8.71,1150575.0,7.6416,7.6857,7.6416,7.6769,1150575.0
2016-06-01 12:30:00,8.72,8.72,8.68,8.7,609237.0,7.6857,7.6857,7.6505,7.6681,609237.0
2016-06-01 13:00:00,8.7,8.7,8.66,8.68,514764.0,7.6681,7.6681,7.6328,7.6505,514764.0
2016-06-01 13:30:00,8.68,8.7,8.66,8.7,823899.0,7.6505,7.6681,7.6328,7.6681,823899.0
2016-06-01 14:00:00,8.7,8.73,8.68,8.73,1245516.0,7.6681,7.6945,7.6505,7.6945,1245516.0
2016-06-01 14:30:00,8.73,8.74,8.71,8.74,1237308.0,7.6945,7.7033,7.6769,7.7033,1237308.0
2016-06-01 15:00:00,8.74,8.76,8.73,8.75,1895547.0,7.7033,7.721,7.6945,7.7122,1895547.0
2016-06-01 15:30:00,8.75,8.76,8.74,8.74,2472687.0,7.7122,7.721,7.7033,7.7033,2472687.0
2016-06-02 09:30:00,8.69,8.73,8.69,8.71,1177119.0,7.6593,7.6945,7.6593,7.6769,1177119.0
2016-06-02 10:00:00,8.71,8.73,8.69,8.72,738693.0,7.6769,7.6945,7.6593,7.6857,738693.0
2016-06-02 10:30:00,8.72,8.76,8.72,8.76,898950.0,7.6857,7.721,7.6857,7.721,898950.0
2016-06-02 11:00:00,8.76,8.79,8.76,8.77,889896.0,7.721,7.7474,7.721,7.7298,889896.0
2016-06-02 11:30:00,8.77,8.8,8.76,8.79,637482.0,7.7298,7.7562,7.721,7.7474,637482.0
2016-06-02 12:00:00,8.79,8.8,8.78,8.79,622116.0,7.7474,7.7562,7.7386,7.7474,622116.0
2016-06-02 12:30:00,8.79,8.8,8.77,8.8,706029.0,7.7474,7.7562,7.7298,7.7562,706029.0
2016-06-02 13:00:00,8.8,8.81,8.78,8.8,1519116.0,7.7562,7.765,7.7386,7.7562,1519116.0
2016-06-02 13:30:00,8.8,8.81,8.79,8.81,594573.0,7.7562,7.765,7.7474,7.765,594573.0
2016-06-02 14:00:00,8.81,8.82,8.8,8.81,752781.0,7.765,7.7739,7.7562,7.765,752781.0
2016-06-02 14:30:00,8.8,8.81,8.79,8.8,742296.0,7.7562,7.765,7.7474,7.7562,742296.0
2016-06-02 15:00:00,8.79,8.8,8.78,8.79,736080.0,7.7474,7.7562,7.7386,7.7474,736080.0
2016-06-02 15:30:00,8.79,8.81,8.78,8.8,3295098.0,7.7474,7.765,7.7386,7.7562,3295098.0
2016-06-03 09:30:00,8.81,8.81,8.74,8.77,1970796.0,7.765,7.765,7.7033,7.7298,1970796.0
2016-06-03 10:00:00,8.76,8.78,8.73,8.74,996837.0,7.721,7.7386,7.6945,7.7033,996837.0
2016-06-03 10:30:00,8.74,8.8,8.73,8.8,866037.0,7.7033,7.7562,7.6945,7.7562,866037.0
2016-06-03 11:00:00,8.8,8.84,8.8,8.81,947679.0,7.7562,7.7915,7.7562,7.765,947679.0
2016-06-03 11:30:00,8.81,8.87,8.81,8.87,950310.0,7.765,7.8179,7.765,7.8179,950310.0
2016-06-03 12:00:00,8.87,8.87,8.84,8.86,596670.0,7.8179,7.8179,7.7915,7.8091,596670.0
2016-06-03 12:30:00,8.86,8.86,8.83,8.83,613977.0,7.8091,7.8091,7.7827,7.7827,613977.0
2016-06-03 13:00:00,8.83,8.86,8.82,8.85,699408.0,7.7827,7.8091,7.7739,7.8003,699408.0
2016-06-03 13:30:00,8.85,8.86,8.84,8.86,613656.0,7.8003,7.8091,7.7915,7.8091,613656.0
2016-06-03 14:00:00,8.86,8.86,8.83,8.86,1002999.0,7.8091,7.8091,7.7827,7.8091,1002999.0
2016-06-03 14:30:00,8.86,8.92,8.86,8.9,1100229.0,7.8091,7.862,7.8091,7.8444,1100229.0
2016-06-03 15:00:00,8.89,8.91,8.88,8.9,654852.0,7.8355,7.8532,7.8267,7.8444,654852.0
2016-06-03 15:30:00,8.9,8.91,8.87,8.88,1579572.0,7.8444,7.8532,7.8179,7.8267,1579572.0
2016-06-06 09:30:00,8.9,8.93,8.88,8.9,1803657.0,7.8444,7.8708,7.8267,7.8444,1803657.0
2016-06-06 10:00:00,8.9,8.92,8.86,8.87,1356330.0,7.8444,7.862,7.8091,7.8179,1356330.0
2016-06-06 10:30:00,8.87,8.92,8.87,8.91,613701.0,7.8179,7.862,7.8179,7.8532,613701.0
2016-06-06 11:00:00,8.91,8.91,8.87,8.87,914421.0,7.8532,7.8532,7.8179,7.8179,914421.0
2016-06-06 11:30:00,8.87,8.89,8.86,8.86,680040.0,7.8179,7.8355,7.8091,7.8091,680040.0
2016-06-06 12:00:00,8.86,8.86,8.8,8.83,1409433.0,7.8091,7.8091,7.7562,7.7827,1409433.0
2016-06-06 12:30:00,8.83,8.84,8.77,8.8,1535598.0,7.7827,7.7915,7.7298,7.7562,1535598.0
2016-06-06 13:00:00,8.8,8.81,8.78,8.79,940614.0,7.7562,7.765,7.7386,7.7474,940614.0
2016-06-06 13:30:00,8.79,8.8,8.75,8.78,2351613.0,7.7474,7.7562,7.7122,7.7386,2351613.0
2016-06-06 14:00:00,8.78,8.8,8.77,8.79,1511034.0,7.7386,7.7562,7.7298,7.7474,1511034.0
2016-06-06 14:30:00,8.79,8.81,8.79,8.8,1627389.0,7.7474,7.765,7.7474,7.7562,1627389.0
2016-06-06 15:00:00,8.8,8.83,8.79,8.83,1877853.0,7.7562,7.7827,7.7474,7.7827,1877853.0
2016-06-06 15:30:00,8.83,8.84,8.81,8.83,4482240.0,7.7827,7.7915,7.765,7.7827,4482240.0
2016-06-07 09:30:00,8.9,8.91,8.85,8.89,1541382.0,7.8444,7.8532,7.8003,7.8355,1541382.0
2016-06-07 10:00:00,8.89,8.91,8.86,8.9,1286331.0,7.8355,7.8532,7.8091,7.8444,1286331.0
2016-06-07 10:30:00,8.91,8.91,8.88,8.91,1298775.0,7.8532,7.8532,7.8267,7.8532,1298775.0
2016-06-07 11:00:00,8.9,8.92,8.89,8.9,2016822.0,7.8444,7.862,7.8355,7.8444,2016822.0
2016-06-07 11:30:00,8.9,8.9,8.87,8.88,1103280.0,7.8444,7.8444,7.8179,7.8267,1103280.0
2016-06-07 12:00:00,8.88,8.9,8.87,8.9,735900.0,7.8267,7.8444,7.8179,7.8444,735900.0
2016-06-07 12:30:00,8.9,8.9,8.88,8.88,714315.0,7.8444,7.8444,7.8267,7.8267,714315.0
2016-06-07 13:00:00,8.88,8.89,8.86,8.87,758628.0,7.8267,7.8355,7.8091,7.8179,758628.0
2016-06-07 13:30:00,8.87,8.88,8.86,8.87,900480.0,7.8179,7.8267,7.8091,7.8179,900480.0
2016-06-07 14:00:00,8.87,8.87,8.83,8.85,1356654.0,7.8179,7.8179,7.7827,7.8003,1356654.0
2016-06-07 14:30:00,8.85,8.85,8.83,8.83,726444.0,7.8003,7.8003,7.7827,7.7827,726444.0
2016-06-07 15:00:00,8.83,8.83,8.81,8.81,1660110.0,7.7827,7.7827,7.765,7.765,1660110.0
2016-06-07 15:30:00,8.81,8.83,8.79,8.82,3737610.0,7.765,7.7827,7.7474,7.7739,3737610.0
2016-06-08 09:30:00,8.82,8.98,8.79,8.98,2444568.0,7.7739,7.9149,7.7474,7.9149,2444568.0
2016-06-08 10:00:00,8.98,9.0,8.97,8.99,1566516.0,7.9149,7.9325,7.9061,7.9237,1566516.0
2016-06-08 10:30:00,8.99,9.09,8.98,9.07,3366858.0,7.9237,8.0118,7.9149,7.9942,3366858.0
2016-06-08 11:00:00,9.07,9.07,9.02,9.04,1448202.0,7.9942,7.9942,7.9501,7.9678,1448202.0
2016-06-08 11:30:00,9.05,9.07,9.01,9.03,1204086.0,7.9766,7.9942,7.9413,7.9589,1204086.0
2016-06-08 12:00:00,9.03,9.07,9.02,9.06,1131204.0,7.9589,7.9942,7.9501,7.9854,1131204.0
2016-06-08 12:30:00,9.06,9.07,9.04,9.05,903561.0,7.9854,7.9942,7.9678,7.9766,903561.0
2016-06-08 13:00:00,9.05,9.07,9.03,9.04,1001997.0,7.9766,7.9942,7.9589,7.9678,1001997.0
2016-06-08 13:30:00,9.04,9.05,9.04,9.05,793206.0,7.9678,7.9766,7.9678,7.9766,793206.0
2016-06-08 14:00:00,9.05,9.05,9.02,9.04,1481772.0,7.9766,7.9766,7.9501,7.9678,1481772.0
2016-06-08 14:30:00,9.04,9.05,9.01,9.01,879435.0,7.9678,7.9766,7.9413,7.9413,879435.0
2016-06-08 15:00:00,9.02,9.02,8.99,8.99,1282707.0,7.9501,7.9501,7.9237,7.9237,1282707.0
2016-06-08 15:30:00,8.99,9.02,8.98,9.0,3175803.0,7.9237,7.9501,7.9149,7.9325,3175803.0
2016-06-09 09:30:00,8.98,8.98,8.87,8.94,2103291.0,7.9149,7.9149,7.8179,7.8796,2103291.0
2016-06-09 10:00:00,8.94,8.94,8.87,8.89,1388832.0,7.8796,7.8796,7.8179,7.8355,1388832.0
2016-06-09 10:30:00,8.89,8.91,8.87,8.9,909852.0,7.8355,7.8532,7.8179,7.8444,909852.0
2016-06-09 11:00:00,8.9,8.93,8.9,8.93,820434.0,7.8444,7.8708,7.8444,7.8708,820434.0
2016-06-09 11:30:00,8.93,8.94,8.9,8.91,778221.0,7.8708,7.8796,7.8444,7.8532,778221.0
2016-06-09 12:00:00,8.91,8.91,8.88,8.9,507669.0,7.8532,7.8532,7.8267,7.8444,507669.0
2016-06-09 12:30:00,8.9,8.93,8.9,8.92,456210.0,7.8444,7.8708,7.8444,7.862,456210.0
2016-06-09 13:00:00,8.92,8.95,8.92,8.94,508647.0,7.862,7.8884,7.862,7.8796,508647.0
2016-06-09 13:30:00,8.95,8.95,8.93,8.94,526674.0,7.8884,7.8884,7.8708,7.8796,526674.0
2016-06-09 14:00:00,8.94,8.97,8.93,8.96,561396.0,7.8796,7.9061,7.8708,7.8972,561396.0
2016-06-09 14:30:00,8.96,9.0,8.96,9.0,777549.0,7.8972,7.9325,7.8972,7.9325,777549.0
2016-06-09 15:00:00,9.0,9.02,9.0,9.02,1186782.0,7.9325,7.9501,7.9325,7.9501,1186782.0
2016-06-09 15:30:00,9.02,9.04,9.0,9.02,3382752.0,7.9501,7.9678,7.9325,7.9501,3382752.0
2016-06-10 09:30:00,8.89,8.98,8.89,8.91,1579944.0,7.8355,7.9149,7.8355,7.8532,1579944.0
2016-06-10 10:00:00,8.91,8.93,8.89,8.92,922275.0,7.8532,7.8708,7.8355,7.862,922275.0
2016-06-10 10:30:00,8.93,8.94,8.92,8.93,1159317.0,7.8708,7.8796,7.862,7.8708,1159317.0
2016-06-10 11:00:00,8.93,8.96,8.93,8.93,586977.0,7.8708,7.8972,7.8708,7.8708,586977.0
2016-06-10 11:30:00,8.94,8.94,8.92,8.92,539457.0,7.8796,7.8796,7.862,7.862,539457.0
2016-06-10 12:00:00,8.92,8.93,8.9,8.91,303168.0,7.862,7.8708,7.8444,7.8532,303168.0
2016-06-10 12:30:00,8.91,8.91,8.9,8.9,493161.0,7.8532,7.8532,7.8444,7.8444,493161.0
2016-06-10 13:00:00,8.9,8.92,8.9,8.91,452937.0,7.8444,7.862,7.8444,7.8532,452937.0
2016-06-10 13:30:00,8.91,8.92,8.9,8.9,1222968.0,7.8532,7.862,7.8444,7.8444,1222968.0
2016-06-10 14:00:00,8.9,8.9,8.87,8.89,711657.0,7.8444,7.8444,7.8179,7.8355,711657.0
2016-06-10 14:30:00,8.89,8.92,8.88,8.91,1022700.0,7.8355,7.862,7.8267,7.8532,1022700.0
2016-06-10 15:00:00,8.91,8.91,8.89,8.91,685140.0,7.8532,7.8532,7.8355,7.8532,685140.0
2016-06-10 15:30:00,8.91,8.93,8.9,8.93,1655715.0,7.8532,7.8708,7.8444,7.8708,1655715.0
2016-06-13 09:30:00,8.92,8.97,8.87,8.96,1322397.0,7.862,7.9061,7.8179,7.8972,1322397.0
2016-06-13 10:00:00,8.96,8.99,8.95,8.98,1311987.0,7.8972,7.9237,7.8884,7.9149,1311987.0
2016-06-13 10:30:00,8.98,8.99,8.94,8.94,742071.0,7.9149,7.9237,7.8796,7.8796,742071.0
2016-06-13 11:00:00,8.94,8.95,8.92,8.94,658596.0,7.8796,7.8884,7.862,7.8796,658596.0
2016-06-13 11:30:00,8.94,8.96,8.94,8.94,686451.0,7.8796,7.8972,7.8796,7.8796,686451.0
2016-06-13 12:00:00,8.94,8.96,8.93,8.96,1641705.0,7.8796,7.8972,7.8708,7.8972,1641705.0
2016-06-13 12:30:00,8.96,8.96,8.93,8.95,965523.0,7.8972,7.8972,7.8708,7.8884,965523.0
2016-06-13 13:00:00,8.95,8.97,8.93,8.94,2430510.0,7.8884,7.9061,7.8708,7.8796,2430510.0
2016-06-13 13:30:00,8.94,8.94,8.89,8.9,846912.0,7.8796,7.8796,7.8355,7.8444,846912.0
2016-06-13 14:00:00,8.9,8.9,8.87,8.88,620655.0,7.8444,7.8444,7.8179,7.8267,620655.0
2016-06-13 14:30:00,8.88,8.91,8.87,8.9,1217898.0,7.8267,7.8532,7.8179,7.8444,1217898.0
2016-06-13 15:00:00,8.9,8.9,8.87,8.87,1084830.0,7.8444,7.8444,7.8179,7.8179,1084830.0
2016-06-13 15:30:00,8.87,8.88,8.85,8.86,3301803.0,7.8179,7.8267,7.8003,7.8091,3301803.0
2016-06-14 09:30:00,8.85,8.95,8.82,8.9,2289123.0,7.8003,7.8884,7.7739,7.8444,2289123.0
2016-06-14 10:00:00,8.9,8.91,8.82,8.83,1935711.0,7.8444,7.8532,7.7739,7.7827,1935711.0
2016-06-14 10:30:00,8.83,8.85,8.8,8.82,879855.0,7.7827,7.8003,7.7562,7.7739,879855.0
2016-06-14 11:00:00,8.83,8.84,8.78,8.79,1802562.0,7.7827,7.7915,7.7386,7.7474,1802562.0
2016-06-14 11:30:00,8.79,8.83,8.79,8.8,603375.0,7.7474,7.7827,7.7474,7.7562,603375.0
2016-06-14 12:00:00,8.8,8.85,8.79,8.84,529794.0,7.7562,7.8003,7.7474,7.7915,529794.0
2016-06-14 12:30:00,8.84,8.84,8.8,8.81,623760.0,7.7915,7.7915,7.7562,7.765,623760.0
2016-06-14 13:00:00,8.81,8.81,8.76,8.77,1737459.0,7.765,7.765,7.721,7.7298,1737459.0
2016-06-14 13:30:00,8.77,8.81,8.76,8.79,651096.0,7.7298,7.765,7.721,7.7474,651096.0
2016-06-14 14:00:00,8.79,8.82,8.78,8.82,651849.0,7.7474,7.7739,7.7386,7.7739,651849.0
2016-06-14 14:30:00,8.82,8.82,8.76,8.76,621549.0,7.7739,7.7739,7.721,7.721,621549.0
2016-06-14 15:00:00,8.76,8.81,8.75,8.81,1007352.0,7.721,7.765,7.7122,7.765,1007352.0
2016-06-14 15:30:00,8.8,8.82,8.79,8.8,2448210.0,7.7562,7.7739,7.7474,7.7562,2448210.0
2016-06-15 09:30:00,8.84,8.88,8.81,8.85,1600152.0,7.7915,7.8267,7.765,7.8003,1600152.0
2016-06-15 10:00:00,8.85,8.91,8.85,8.88,1080072.0,7.8003,7.8532,7.8003,7.8267,1080072.0
2016-06-15 10:30:00,8.89,8.92,8.88,8.89,1207323.0,7.8355,7.862,7.8267,7.8355,1207323.0
2016-06-15 11:00:00,8.89,8.94,8.88,8.9,740370.0,7.8355,7.8796,7.8267,7.8444,740370.0
2016-06-15 11:30:00,8.9,8.92,8.88,8.91,635493.0,7.8444,7.862,7.8267,7.8532,635493.0
2016-06-15 12:00:00,8.91,8.92,8.89,8.9,541695.0,7.8532,7.862,7.8355,7.8444,541695.0
2016-06-15 12:30:00,8.9,8.91,8.89,8.9,766155.0,7.8444,7.8532,7.8355,7.8444,766155.0
2016-06-15 13:00:00,8.9,8.91,8.89,8.9,399939.0,7.8444,7.8532,7.8355,7.8444,399939.0
2016-06-15 13:30:00,8.9,8.91,8.89,8.91,420456.0,7.8444,7.8532,7.8355,7.8532,420456.0
2016-06-15 14:00:00,8.91,8.94,8.85,8.85,1332093.0,7.8532,7.8796,7.8003,7.8003,1332093.0
2016-06-15 14:30:00,8.85,8.86,8.84,8.86,1113105.0,7.8003,7.8091,7.7915,7.8091,1113105.0
2016-06-15 15:00:00,8.86,8.87,8.85,8.86,949647.0,7.8091,7.8179,7.8003,7.8091,949647.0
2016-06-15 15:30:00,8.86,8.87,8.79,8.8,2951466.0,7.8091,7.8179,7.7474,7.7562,2951466.0
2016-06-16 09:30:00,8.72,8.8,8.62,8.62,1806480.0,7.6857,7.7562,7.5976,7.5976,1806480.0
2016-06-16 10:00:00,8.63,8.69,8.62,8.66,1550277.0,7.6064,7.6593,7.5976,7.6328,1550277.0
2016-06-16 10:30:00,8.66,8.68,8.62,8.68,1266165.0,7.6328,7.6505,7.5976,7.6505,1266165.0
2016-06-16 11:00:00,8.68,8.71,8.66,8.71,835203.0,7.6505,7.6769,7.6328,7.6769,835203.0
2016-06-16 11:30:00,8.71,8.72,8.68,8.68,787014.0,7.6769,7.6857,7.6505,7.6505,787014.0
2016-06-16 12:00:00,8.68,8.74,8.67,8.72,664323.0,7.6505,7.7033,7.6416,7.6857,664323.0
2016-06-16 12:30:00,8.72,8.76,8.71,8.75,1015032.0,7.6857,7.721,7.6769,7.7122,1015032.0
2016-06-16 13:00:00,8.74,8.77,8.74,8.76,943947.0,7.7033,7.7298,7.7033,7.721,943947.0
2016-06-16 13:30:00,8.76,8.78,8.72,8.72,677898.0,7.721,7.7386,7.6857,7.6857,677898.0
2016-06-16 14:00:00,8.72,8.78,8.72,8.77,1334490.0,7.6857,7.7386,7.6857,7.7298,1334490.0
2016-06-16 14:30:00,8.78,8.79,8.76,8.78,805983.0,7.7386,7.7474,7.721,7.7386,805983.0
2016-06-16 15:00:00,8.78,8.81,8.78,8.81,1015203.0,7.7386,7.765,7.7386,7.765,1015203.0
2016-06-16 15:30:00,8.81,8.82,8.8,8.81,2548653.0,7.765,7.7739,7.7562,7.765,2548653.0
2016-06-17 09:30:00,8.82,8.94,8.77,8.94,4667478.0,7.7739,7.8796,7.7298,7.8796,4667478.0
2016-06-17 10:00:00,8.94,8.96,8.93,8.94,1146453.0,7.8796,7.8972,7.8708,7.8796,1146453.0
2016-06-17 10:30:00,8.94,8.95,8.92,8.93,1404123.0,7.8796,7.8884,7.862,7.8708,1404123.0
2016-06-17 11:00:00,8.93,8.94,8.9,8.91,1318257.0,7.8708,7.8796,7.8444,7.8532,1318257.0
2016-06-17 11:30:00,8.91,8.95,8.91,8.94,773997.0,7.8532,7.8884,7.8532,7.8796,773997.0
2016-06-17 12:00:00,8.94,8.95,8.92,8.93,528975.0,7.8796,7.8884,7.862,7.8708,528975.0
2016-06-17 12:30:00,8.93,8.94,8.9,8.91,1040886.0,7.8708,7.8796,7.8444,7.8532,1040886.0
2016-06-17 13:00:00,8.92,8.94,8.89,8.93,983424.0,7.862,7.8796,7.8355,7.8708,983424.0
2016-06-17 13:30:00,8.93,8.96,8.92,8.96,615567.0,7.8708,7.8972,7.862,7.8972,615567.0
2016-06-17 14:00:00,8.95,8.96,8.92,8.93,879690.0,7.8884,7.8972,7.862,7.8708,879690.0
2016-06-17 14:30:00,8.93,8.94,8.92,8.93,827877.0,7.8708,7.8796,7.862,7.8708,827877.0
2016-06-17 15:00:00,8.93,8.94,8.89,8.91,1699290.0,7.8708,7.8796,7.8355,7.8532,1699290.0
2016-06-17 15:30:00,8.91,8.93,8.9,8.92,3694365.0,7.8532,7.8708,7.8444,7.862,3694365.0
2016-06-20 09:30:00,9.04,9.12,9.0,9.1,2239884.0,7.9678,8.0383,7.9325,8.0206,2239884.0
2016-06-20 10:00:00,9.1,9.14,9.09,9.12,1115472.0,8.0206,8.0559,8.0118,8.0383,1115472.0
2016-06-20 10:30:00,9.12,9.12,9.09,9.09,1193325.0,8.0383,8.0383,8.0118,8.0118,1193325.0
2016-06-20 11:00:00,9.09,9.1,9.08,9.1,1331469.0,8.0118,8.0206,8.003,8.0206,1331469.0
2016-06-20 11:30:00,9.1,9.11,9.07,9.08,1372506.0,8.0206,8.0295,7.9942,8.003,1372506.0
2016-06-20 12:00:00,9.08,9.09,9.07,9.07,780768.0,8.003,8.0118,7.9942,7.9942,780768.0
2016-06-20 12:30:00,9.07,9.08,9.05,9.06,730854.0,7.9942,8.003,7.9766,7.9854,730854.0
2016-06-20 13:00:00,9.06,9.07,9.05,9.05,720465.0,7.9854,7.9942,7.9766,7.9766,720465.0
2016-06-20 13:30:00,9.05,9.07,9.05,9.06,668022.0,7.9766,7.9942,7.9766,7.9854,668022.0
2016-06-20 14:00:00,9.06,9.06,9.03,9.04,902688.0,7.9854,7.9854,7.9589,7.9678,902688.0
2016-06-20 14:30:00,9.03,9.05,9.03,9.05,770460.0,7.9589,7.9766,7.9589,7.9766,770460.0
2016-06-20 15:00:00,9.05,9.05,9.01,9.02,1102263.0,7.9766,7.9766,7.9413,7.9501,1102263.0
2016-06-20 15:30:00,9.02,9.03,9.0,9.0,3340167.0,7.9501,7.9589,7.9325,7.9325,3340167.0
2016-06-21 09:30:00,8.91,8.93,8.78,8.91,3465912.0,7.8532,7.8708,7.7386,7.8532,3465912.0
2016-06-21 10:00:00,8.91,8.95,8.9,8.94,1086417.0,7.8532,7.8884,7.8444,7.8796,1086417.0
2016-06-21 10:30:00,8.94,8.94,8.88,8.89,2102658.0,7.8796,7.8796,7.8267,7.8355,2102658.0
2016-06-21 11:00:00,8.89,8.93,8.89,8.93,1834665.0,7.8355,7.8708,7.8355,7.8708,1834665.0
2016-06-21 11:30:00,8.92,8.92,8.88,8.91,941664.0,7.862,7.862,7.8267,7.8532,941664.0
2016-06-21 12:00:00,8.91,8.91,8.88,8.89,677277.0,7.8532,7.8532,7.8267,7.8355,677277.0
2016-06-21 12:30:00,8.89,8.9,8.88,8.88,603876.0,7.8355,7.8444,7.8267,7.8267,603876.0
2016-06-21 13:00:00,8.88,8.91,8.88,8.89,1720299.0,7.8267,7.8532,7.8267,7.8355,1720299.0
2016-06-21 13:30:00,8.89,8.89,8.87,8.89,1819827.0,7.8355,7.8355,7.8179,7.8355,1819827.0
2016-06-21 14:00:00,8.89,8.9,8.88,8.9,1695117.0,7.8355,7.8444,7.8267,7.8444,1695117.0
2016-06-21 14:30:00,8.9,8.92,8.89,8.9,1381563.0,7.8444,7.862,7.8355,7.8444,1381563.0
2016-06-21 15:00:00,8.9,8.91,8.89,8.91,931296.0,7.8444,7.8532,7.8355,7.8532,931296.0
2016-06-21 15:30:00,8.91,8.91,8.87,8.88,2581206.0,7.8532,7.8532,7.8179,7.8267,2581206.0
2016-06-22 09:30:00,8.9,8.93,8.85,8.89,1443819.0,7.8444,7.8708,7.8003,7.8355,1443819.0
2016-06-22 10:00:00,8.88,8.9,8.88,8.9,802398.0,7.8267,7.8444,7.8267,7.8444,802398.0
2016-06-22 10:30:00,8.9,8.92,8.88,8.92,993267.0,7.8444,7.862,7.8267,7.862,993267.0
2016-06-22 11:00:00,8.92,8.94,8.91,8.93,793482.0,7.862,7.8796,7.8532,7.8708,793482.0
2016-06-22 11:30:00,8.93,8.93,8.89,8.91,835722.0,7.8708,7.8708,7.8355,7.8532,835722.0
2016-06-22 12:00:00,8.91,8.91,8.88,8.88,514449.0,7.8532,7.8532,7.8267,7.8267,514449.0
2016-06-22 12:30:00,8.88,8.89,8.86,8.87,660483.0,7.8267,7.8355,7.8091,7.8179,660483.0
2016-06-22 13:00:00,8.87,8.87,8.84,8.86,637227.0,7.8179,7.8179,7.7915,7.8091,637227.0
2016-06-22 13:30:00,8.86,8.87,8.85,8.86,558483.0,7.8091,7.8179,7.8003,7.8091,558483.0
2016-06-22 14:00:00,8.86,8.89,8.86,8.89,447435.0,7.8091,7.8355,7.8091,7.8355,447435.0
2016-06-22 14:30:00,8.89,8.89,8.87,8.88,590022.0,7.8355,7.8355,7.8179,7.8267,590022.0
2016-06-22 15:00:00,8.88,8.9,8.87,8.87,1574448.0,7.8267,7.8444,7.8179,7.8179,1574448.0
2016-06-22 15:30:00,8.87,8.89,8.85,8.85,3054828.0,7.8179,7.8355,7.8003,7.8003,3054828.0
2016-06-23 09:30:00,8.94,9.02,8.93,9.0,1338294.0,7.8796,7.9501,7.8708,7.9325,1338294.0
2016-06-23 10:00:00,9.01,9.01,8.98,9.0,852021.0,7.9413,7.9413,7.9149,7.9325,852021.0
2016-06-23 10:30:00,9.0,9.0,8.96,8.98,515535.0,7.9325,7.9325,7.8972,7.9149,515535.0
2016-06-23 11:00:00,8.98,9.0,8.97,8.98,433086.0,7.9149,7.9325,7.9061,7.9149,433086.0
2016-06-23 11:30:00,8.98,8.99,8.97,8.97,475377.0,7.9149,7.9237,7.9061,7.9061,475377.0
2016-06-23 12:00:00,8.97,9.0,8.97,8.99,821307.0,7.9061,7.9325,7.9061,7.9237,821307.0
2016-06-23 12:30:00,8.99,8.99,8.96,8.96,377313.0,7.9237,7.9237,7.8972,7.8972,377313.0
2016-06-23 13:00:00,8.96,8.97,8.95,8.96,371793.0,7.8972,7.9061,7.8884,7.8972,371793.0
2016-06-23 13:30:00,8.96,8.97,8.94,8.95,503742.0,7.8972,7.9061,7.8796,7.8884,503742.0
2016-06-23 14:00:00,8.95,8.97,8.94,8.96,516726.0,7.8884,7.9061,7.8796,7.8972,516726.0
2016-06-23 14:30:00,8.96,8.97,8.95,8.97,587643.0,7.8972,7.9061,7.8884,7.9061,587643.0
2016-06-23 15:00:00,8.97,8.97,8.95,8.97,620829.0,7.9061,7.9061,7.8884,7.9061,620829.0
2016-06-23 15:30:00,8.96,9.0,8.96,9.0,1914558.0,7.8972,7.9325,7.8972,7.9325,1914558.0
2016-06-24 09:30:00,8.61,8.78,8.61,8.73,4101570.0,7.5888,7.7386,7.5888,7.6945,4101570.0
2016-06-24 10:00:00,8.73,8.78,8.7,8.72,2125548.0,7.6945,7.7386,7.6681,7.6857,2125548.0
2016-06-24 10:30:00,8.72,8.74,8.64,8.65,1395924.0,7.6857,7.7033,7.6152,7.624,1395924.0
2016-06-24 11:00:00,8.65,8.67,8.62,8.65,975270.0,7.624,7.6416,7.5976,7.624,975270.0
2016-06-24 11:30:00,8.65,8.66,8.6,8.61,1046037.0,7.624,7.6328,7.5799,7.5888,1046037.0
2016-06-24 12:00:00,8.61,8.64,8.59,8.61,1493526.0,7.5888,7.6152,7.5711,7.5888,1493526.0
2016-06-24 12:30:00,8.61,8.62,8.58,8.61,1130031.0,7.5888,7.5976,7.5623,7.5888,1130031.0
2016-06-24 13:00:00,8.61,8.64,8.6,8.63,1003641.0,7.5888,7.6152,7.5799,7.6064,1003641.0
2016-06-24 13:30:00,8.63,8.65,8.61,8.62,622992.0,7.6064,7.624,7.5888,7.5976,622992.0
2016-06-24 14:00:00,8.63,8.65,8.59,8.59,722994.0,7.6064,7.624,7.5711,7.5711,722994.0
2016-06-24 14:30:00,8.59,8.59,8.55,8.58,1162587.0,7.5711,7.5711,7.5359,7.5623,1162587.0
2016-06-24 15:00:00,8.58,8.59,8.5,8.52,1842183.0,7.5623,7.5711,7.4918,7.5094,1842183.0
2016-06-24 15:30:00,8.52,8.6,8.52,8.57,6228972.0,7.5094,7.5799,7.5094,7.5535,6228972.0
2016-06-27 09:30:00,8.47,8.53,8.3,8.3,2890860.0,7.4654,7.5182,7.3155,7.3155,2890860.0
2016-06-27 10:00:00,8.3,8.34,8.22,8.23,1964682.0,7.3155,7.3508,7.245,7.2538,1964682.0
2016-06-27 10:30:00,8.23,8.27,8.17,8.17,1743939.0,7.2538,7.2891,7.2009,7.2009,1743939.0
2016-06-27 11:00:00,8.17,8.24,8.17,8.24,1539930.0,7.2009,7.2626,7.2009,7.2626,1539930.0
2016-06-27 11:30:00,8.24,8.33,8.23,8.28,1633596.0,7.2626,7.342,7.2538,7.2979,1633596.0
2016-06-27 12:00:00,8.28,8.29,8.27,8.28,1126470.0,7.2979,7.3067,7.2891,7.2979,1126470.0
2016-06-27 12:30:00,8.28,8.29,8.25,8.27,896487.0,7.2979,7.3067,7.2715,7.2891,896487.0
2016-06-27 13:00:00,8.27,8.28,8.25,8.27,801342.0,7.2891,7.2979,7.2715,7.2891,801342.0
2016-06-27 13:30:00,8.27,8.28,8.22,8.22,1130856.0,7.2891,7.2979,7.245,7.245,1130856.0
2016-06-27 14:00:00,8.22,8.23,8.17,8.21,1780941.0,7.245,7.2538,7.2009,7.2362,1780941.0
2016-06-27 14:30:00,8.21,8.22,8.17,8.17,1181961.0,7.2362,7.245,7.2009,7.2009,1181961.0
2016-06-27 15:00:00,8.17,8.2,8.14,8.17,1982565.0,7.2009,7.2274,7.1745,7.2009,1982565.0
2016-06-27 15:30:00,8.16,8.2,8.15,8.16,8274246.0,7.1921,7.2274,7.1833,7.1921,8274246.0
2016-06-28 09:30:00,8.25,8.3,8.23,8.29,2960361.0,7.2715,7.3155,7.2538,7.3067,2960361.0
2016-06-28 10:00:00,8.3,8.33,8.29,8.29,2244333.0,7.3155,7.342,7.3067,7.3067,2244333.0
2016-06-28 10:30:00,8.29,8.31,8.28,8.29,1688469.0,7.3067,7.3243,7.2979,7.3067,1688469.0
2016-06-28 11:00:00,8.29,8.3,8.24,8.25,1563141.0,7.3067,7.3155,7.2626,7.2715,1563141.0
2016-06-28 11:30:00,8.25,8.29,8.24,8.27,974529.0,7.2715,7.3067,7.2626,7.2891,974529.0
2016-06-28 12:00:00,8.28,8.28,8.26,8.26,835791.0,7.2979,7.2979,7.2803,7.2803,835791.0
2016-06-28 12:30:00,8.26,8.28,8.24,8.24,1256301.0,7.2803,7.2979,7.2626,7.2626,1256301.0
2016-06-28 13:00:00,8.24,8.25,8.21,8.23,1277811.0,7.2626,7.2715,7.2362,7.2538,1277811.0
2016-06-28 13:30:00,8.23,8.25,8.22,8.24,1500927.0,7.2538,7.2715,7.245,7.2626,1500927.0
2016-06-28 14:00:00,8.24,8.27,8.23,8.26,1616406.0,7.2626,7.2891,7.2538,7.2803,1616406.0
2016-06-28 14:30:00,8.25,8.37,8.25,8.36,2169900.0,7.2715,7.3772,7.2715,7.3684,2169900.0
2016-06-28 15:00:00,8.36,8.38,8.33,8.35,1543044.0,7.3684,7.386,7.342,7.3596,1543044.0
2016-06-28 15:30:00,8.34,8.37,8.33,8.37,2742846.0,7.3508,7.3772,7.342,7.3772,2742846.0
2016-06-29 09:30:00,8.45,8.55,8.42,8.47,2197842.0,7.4477,7.5359,7.4213,7.4654,2197842.0
2016-06-29 10:00:00,8.47,8.54,8.47,8.51,1236066.0,7.4654,7.5271,7.4654,7.5006,1236066.0
2016-06-29 10:30:00,8.51,8.54,8.5,8.53,1123947.0,7.5006,7.5271,7.4918,7.5182,1123947.0
2016-06-29 11:00:00,8.53,8.56,8.52,8.56,849378.0,7.5182,7.5447,7.5094,7.5447,849378.0
2016-06-29 11:30:00,8.56,8.58,8.55,8.56,706974.0,7.5447,7.5623,7.5359,7.5447,706974.0
2016-06-29 12:00:00,8.56,8.57,8.55,8.57,521877.0,7.5447,7.5535,7.5359,7.5535,521877.0
2016-06-29 12:30:00,8.57,8.57,8.54,8.56,662496.0,7.5535,7.5535,7.5271,7.5447,662496.0
2016-06-29 13:00:00,8.56,8.56,8.54,8.55,607017.0,7.5447,7.5447,7.5271,7.5359,607017.0
2016-06-29 13:30:00,8.55,8.55,8.52,8.55,654096.0,7.5359,7.5359,7.5094,7.5359,654096.0
2016-06-29 14:00:00,8.55,8.56,8.54,8.55,834273.0,7.5359,7.5447,7.5271,7.5359,834273.0
2016-06-29 14:30:00,8.55,8.57,8.54,8.56,773760.0,7.5359,7.5535,7.5271,7.5447,773760.0
2016-06-29 15:00:00,8.56,8.57,8.55,8.56,1085406.0,7.5447,7.5535,7.5359,7.5447,1085406.0
2016-06-29 15:30:00,8.56,8.57,8.54,8.56,3103218.0,7.5447,7.5535,7.5271,7.5447,3103218.0
2016-06-30 09:30:00,8.58,8.59,8.47,8.48,1881831.0,7.5623,7.5711,7.4654,7.4742,1881831.0
2016-06-30 10:00:00,8.48,8.53,8.45,8.5,1190829.0,7.4742,7.5182,7.4477,7.4918,1190829.0
2016-06-30 10:30:00,8.5,8.55,8.42,8.55,1502103.0,7.4918,7.5359,7.4213,7.5359,1502103.0
2016-06-30 11:00:00,8.55,8.58,8.51,8.58,1735218.0,7.5359,7.5623,7.5006,7.5623,1735218.0
2016-06-30 11:30:00,8.58,8.59,8.53,8.57,1137045.0,7.5623,7.5711,7.5182,7.5535,1137045.0
2016-06-30 12:00:00,8.57,8.6,8.54,8.6,1024098.0,7.5535,7.5799,7.5271,7.5799,1024098.0
2016-06-30 12:30:00,8.59,8.63,8.58,8.63,754749.0,7.5711,7.6064,7.5623,7.6064,754749.0
2016-06-30 13:00:00,8.63,8.63,8.6,8.63,798633.0,7.6064,7.6064,7.5799,7.6064,798633.0
2016-06-30 13:30:00,8.63,8.66,8.62,8.66,789327.0,7.6064,7.6328,7.5976,7.6328,789327.0
2016-06-30 14:00:00,8.66,8.69,8.64,8.67,1069128.0,7.6328,7.6593,7.6152,7.6416,1069128.0
2016-06-30 14:30:00,8.67,8.68,8.65,8.68,903762.0,7.6416,7.6505,7.624,7.6505,903762.0
2016-06-30 15:00:00,8.67,8.69,8.66,8.69,1115466.0,7.6416,7.6593,7.6328,7.6593,1115466.0
2016-06-30 15:30:00,8.69,8.69,8.64,8.69,6571164.0,7.6593,7.6593,7.6152,7.6593,6571164.0
2016-07-01 09:30:00,8.7,8.77,8.7,8.76,1355466.0,7.6681,7.7298,7.6681,7.721,1355466.0
2016-07-01 10:00:00,8.76,8.8,8.75,8.78,1356540.0,7.721,7.7562,7.7122,7.7386,1356540.0
2016-07-01 10:30:00,8.78,8.82,8.77,8.82,711102.0,7.7386,7.7739,7.7298,7.7739,711102.0
2016-07-01 11:00:00,8.81,8.85,8.75,8.76,887223.0,7.765,7.8003,7.7122,7.721,887223.0
2016-07-01 11:30:00,8.76,8.78,8.75,8.78,773262.0,7.721,7.7386,7.7122,7.7386,773262.0
2016-07-01 12:00:00,8.78,8.8,8.73,8.73,696585.0,7.7386,7.7562,7.6945,7.6945,696585.0
2016-07-01 12:30:00,8.73,8.77,8.73,8.75,684267.0,7.6945,7.7298,7.6945,7.7122,684267.0
2016-07-01 13:00:00,8.75,8.77,8.73,8.73,528504.0,7.7122,7.7298,7.6945,7.6945,528504.0
2016-07-01 13:30:00,8.74,8.75,8.73,8.75,394314.0,7.7033,7.7122,7.6945,7.7122,394314.0
2016-07-01 14:00:00,8.75,8.75,8.74,8.75,558309.0,7.7122,7.7122,7.7033,7.7122,558309.0
2016-07-01 14:30:00,8.75,8.75,8.73,8.74,383688.0,7.7122,7.7122,7.6945,7.7033,383688.0
2016-07-01 15:00:00,8.74,8.78,8.74,8.77,747714.0,7.7033,7.7386,7.7033,7.7298,747714.0
2016-07-01 15:30:00,8.77,8.77,8.73,8.74,3468957.0,7.7298,7.7298,7.6945,7.7033,3468957.0
2016-07-05 09:30:00,8.68,8.71,8.59,8.6,2229969.0,7.6505,7.6769,7.5711,7.5799,2229969.0
2016-07-05 10:00:00,8.6,8.6,8.56,8.59,1337868.0,7.5799,7.5799,7.5447,7.5711,1337868.0
2016-07-05 10:30:00,8.59,8.61,8.56,8.57,1731687.0,7.5711,7.5888,7.5447,7.5535,1731687.0
2016-07-05 11:00:00,8.57,8.59,8.54,8.58,1421538.0,7.5535,7.5711,7.5271,7.5623,1421538.0
2016-07-05 11:30:00,8.57,8.58,8.54,8.56,698619.0,7.5535,7.5623,7.5271,7.5447,698619.0
2016-07-05 12:00:00,8.56,8.57,8.55,8.56,764865.0,7.5447,7.5535,7.5359,7.5447,764865.0
2016-07-05 12:30:00,8.56,8.57,8.53,8.54,1058190.0,7.5447,7.5535,7.5182,7.5271,1058190.0
2016-07-05 13:00:00,8.53,8.55,8.53,8.54,541161.0,7.5182,7.5359,7.5182,7.5271,541161.0
2016-07-05 13:30:00,8.54,8.55,8.51,8.51,892044.0,7.5271,7.5359,7.5006,7.5006,892044.0
2016-07-05 14:00:00,8.52,8.55,8.51,8.53,858390.0,7.5094,7.5359,7.5006,7.5182,858390.0
2016-07-05 14:30:00,8.53,8.55,8.51,8.53,902382.0,7.5182,7.5359,7.5006,7.5182,902382.0
2016-07-05 15:00:00,8.53,8.55,8.52,8.54,1086732.0,7.5182,7.5359,7.5094,7.5271,1086732.0
2016-07-05 15:30:00,8.54,8.58,8.54,8.56,3071769.0,7.5271,7.5623,7.5271,7.5447,3071769.0
2016-07-06 09:30:00,8.5,8.54,8.47,8.54,1584855.0,7.4918,7.5271,7.4654,7.5271,1584855.0
2016-07-06 10:00:00,8.54,8.56,8.46,8.47,1410108.0,7.5271,7.5447,7.4566,7.4654,1410108.0
2016-07-06 10:30:00,8.46,8.54,8.44,8.54,1136697.0,7.4566,7.5271,7.4389,7.5271,1136697.0
2016-07-06 11:00:00,8.54,8.58,8.54,8.54,1105767.0,7.5271,7.5623,7.5271,7.5271,1105767.0
2016-07-06 11:30:00,8.54,8.58,8.54,8.57,685002.0,7.5271,7.5623,7.5271,7.5535,685002.0
2016-07-06 12:00:00,8.57,8.61,8.57,8.59,884571.0,7.5535,7.5888,7.5535,7.5711,884571.0
2016-07-06 12:30:00,8.59,8.61,8.58,8.61,579642.0,7.5711,7.5888,7.5623,7.5888,579642.0
2016-07-06 13:00:00,8.61,8.62,8.6,8.61,414267.0,7.5888,7.5976,7.5799,7.5888,414267.0
2016-07-06 13:30:00,8.61,8.61,8.59,8.6,519528.0,7.5888,7.5888,7.5711,7.5799,519528.0
2016-07-06 14:00:00,8.6,8.61,8.58,8.61,841647.0,7.5799,7.5888,7.5623,7.5888,841647.0
2016-07-06 14:30:00,8.61,8.64,8.6,8.64,630966.0,7.5888,7.6152,7.5799,7.6152,630966.0
2016-07-06 15:00:00,8.64,8.64,8.62,8.62,545505.0,7.6152,7.6152,7.5976,7.5976,545505.0
2016-07-06 15:30:00,8.62,8.66,8.62,8.66,2280246.0,7.5976,7.6328,7.5976,7.6328,2280246.0
2016-07-07 09:30:00,8.64,8.75,8.61,8.73,1093860.0,7.6152,7.7122,7.5888,7.6945,1093860.0
2016-07-07 10:00:00,8.73,8.74,8.7,8.73,678855.0,7.6945,7.7033,7.6681,7.6945,678855.0
2016-07-07 10:30:00,8.72,8.74,8.66,8.66,829728.0,7.6857,7.7033,7.6328,7.6328,829728.0
2016-07-07 11:00:00,8.66,8.67,8.61,8.65,1021011.0,7.6328,7.6416,7.5888,7.624,1021011.0
2016-07-07 11:30:00,8.65,8.65,8.61,8.64,618810.0,7.624,7.624,7.5888,7.6152,618810.0
2016-07-07 12:00:00,8.64,8.65,8.61,8.63,955602.0,7.6152,7.624,7.5888,7.6064,955602.0
2016-07-07 12:30:00,8.63,8.64,8.6,8.61,568143.0,7.6064,7.6152,7.5799,7.5888,568143.0
2016-07-07 13:00:00,8.61,8.64,8.6,8.63,503001.0,7.5888,7.6152,7.5799,7.6064,503001.0
2016-07-07 13:30:00,8.63,8.64,8.62,8.63,779535.0,7.6064,7.6152,7.5976,7.6064,779535.0
2016-07-07 14:00:00,8.63,8.64,8.61,8.62,908631.0,7.6064,7.6152,7.5888,7.5976,908631.0
2016-07-07 14:30:00,8.62,8.63,8.61,8.62,741519.0,7.5976,7.6064,7.5888,7.5976,741519.0
2016-07-07 15:00:00,8.62,8.65,8.62,8.63,857007.0,7.5976,7.624,7.5976,7.6064,857007.0
2016-07-07 15:30:00,8.63,8.66,8.62,8.63,2316105.0,7.6064,7.6328,7.5976,7.6064,2316105.0
2016-07-08 09:30:00,8.74,8.87,8.69,8.84,1584240.0,7.7033,7.8179,7.6593,7.7915,1584240.0
2016-07-08 10:00:00,8.84,8.87,8.8,8.81,1228809.0,7.7915,7.8179,7.7562,7.765,1228809.0
2016-07-08 10:30:00,8.81,8.86,8.8,8.85,1414779.0,7.765,7.8091,7.7562,7.8003,1414779.0
2016-07-08 11:00:00,8.85,8.88,8.84,8.86,1743378.0,7.8003,7.8267,7.7915,7.8091,1743378.0
2016-07-08 11:30:00,8.86,8.89,8.85,8.88,1198737.0,7.8091,7.8355,7.8003,7.8267,1198737.0
2016-07-08 12:00:00,8.88,8.88,8.85,8.86,2405016.0,7.8267,7.8267,7.8003,7.8091,2405016.0
2016-07-08 12:30:00,8.86,8.89,8.84,8.87,900252.0,7.8091,7.8355,7.7915,7.8179,900252.0
2016-07-08 13:00:00,8.87,8.87,8.85,8.85,943692.0,7.8179,7.8179,7.8003,7.8003,943692.0
2016-07-08 13:30:00,8.85,8.87,8.84,8.87,1442865.0,7.8003,7.8179,7.7915,7.8179,1442865.0
2016-07-08 14:00:00,8.87,8.89,8.86,8.88,860745.0,7.8179,7.8355,7.8091,7.8267,860745.0
2016-07-08 14:30:00,8.88,8.9,8.87,8.88,1110318.0,7.8267,7.8444,7.8179,7.8267,1110318.0
2016-07-08 15:00:00,8.88,8.9,8.86,8.87,1901352.0,7.8267,7.8444,7.8091,7.8179,1901352.0
2016-07-08 15:30:00,8.87,8.88,8.84,8.84,6232410.0,7.8179,7.8267,7.7915,7.7915,6232410.0
2016-07-11 09:30:00,8.84,8.96,8.84,8.9,1347048.0,7.7915,7.8972,7.7915,7.8444,1347048.0
2016-07-11 10:00:00,8.91,8.91,8.85,8.86,1823376.0,7.8532,7.8532,7.8003,7.8091,1823376.0
2016-07-11 10:30:00,8.86,8.89,8.85,8.89,1269213.0,7.8091,7.8355,7.8003,7.8355,1269213.0
2016-07-11 11:00:00,8.89,8.9,8.84,8.85,1291371.0,7.8355,7.8444,7.7915,7.8003,1291371.0
2016-07-11 11:30:00,8.85,8.86,8.84,8.84,1083306.0,7.8003,7.8091,7.7915,7.7915,1083306.0
2016-07-11 12:00:00,8.84,8.88,8.84,8.87,861318.0,7.7915,7.8267,7.7915,7.8179,861318.0
2016-07-11 12:30:00,8.87,8.9,8.86,8.89,912168.0,7.8179,7.8444,7.8091,7.8355,912168.0
2016-07-11 13:00:00,8.89,8.92,8.88,8.92,1059240.0,7.8355,7.862,7.8267,7.862,1059240.0
2016-07-11 13:30:00,8.92,8.92,8.89,8.9,1023438.0,7.862,7.862,7.8355,7.8444,1023438.0
2016-07-11 14:00:00,8.9,8.92,8.89,8.9,1103706.0,7.8444,7.862,7.8355,7.8444,1103706.0
2016-07-11 14:30:00,8.9,8.92,8.9,8.9,806997.0,7.8444,7.862,7.8444,7.8444,806997.0
2016-07-11 15:00:00,8.9,8.92,8.89,8.9,1105641.0,7.8444,7.862,7.8355,7.8444,1105641.0
2016-07-11 15:30:00,8.9,8.9,8.88,8.89,3807168.0,7.8444,7.8444,7.8267,7.8355,3807168.0
2016-07-12 09:30:00,8.99,9.06,8.93,9.02,3227604.0,7.9237,7.9854,7.8708,7.9501,3227604.0
2016-07-12 10:00:00,9.02,9.03,8.93,8.99,2417988.0,7.9501,7.9589,7.8708,7.9237,2417988.0
2016-07-12 10:30:00,8.99,9.01,8.96,8.97,1819044.0,7.9237,7.9413,7.8972,7.9061,1819044.0
2016-07-12 11:00:00,8.97,8.98,8.95,8.97,1722249.0,7.9061,7.9149,7.8884,7.9061,1722249.0
2016-07-12 11:30:00,8.97,8.98,8.96,8.97,1203252.0,7.9061,7.9149,7.8972,7.9061,1203252.0
2016-07-12 12:00:00,8.97,8.98,8.97,8.98,1486917.0,7.9061,7.9149,7.9061,7.9149,1486917.0
2016-07-12 12:30:00,8.98,9.0,8.97,8.97,1344114.0,7.9149,7.9325,7.9061,7.9061,1344114.0
2016-07-12 13:00:00,8.97,9.0,8.97,8.99,785508.0,7.9061,7.9325,7.9061,7.9237,785508.0
2016-07-12 13:30:00,8.99,9.0,8.97,8.99,958422.0,7.9237,7.9325,7.9061,7.9237,958422.0
2016-07-12 14:00:00,8.98,9.0,8.98,8.99,1078005.0,7.9149,7.9325,7.9149,7.9237,1078005.0
2016-07-12 14:30:00,8.99,9.02,8.99,8.99,1113378.0,7.9237,7.9501,7.9237,7.9237,1113378.0
2016-07-12 15:00:00,8.99,9.0,8.98,9.0,1631979.0,7.9237,7.9325,7.9149,7.9325,1631979.0
2016-07-12 15:30:00,9.0,9.03,9.0,9.01,4544664.0,7.9325,7.9589,7.9325,7.9413,4544664.0
2016-07-13 09:30:00,9.06,9.08,8.94,8.99,2506839.0,7.9854,8.003,7.8796,7.9237,2506839.0
2016-07-13 10:00:00,8.99,9.0,8.95,8.95,2525589.0,7.9237,7.9325,7.8884,7.8884,2525589.0
2016-07-13 10:30:00,8.95,8.99,8.93,8.98,1824267.0,7.8884,7.9237,7.8708,7.9149,1824267.0
2016-07-13 11:00:00,8.97,8.98,8.94,8.95,1651965.0,7.9061,7.9149,7.8796,7.8884,1651965.0
2016-07-13 11:30:00,8.95,8.95,8.92,8.95,1046886.0,7.8884,7.8884,7.862,7.8884,1046886.0
2016-07-13 12:00:00,8.95,8.97,8.93,8.94,1693101.0,7.8884,7.9061,7.8708,7.8796,1693101.0
2016-07-13 12:30:00,8.94,8.96,8.92,8.96,1743330.0,7.8796,7.8972,7.862,7.8972,1743330.0
2016-07-13 13:00:00,8.96,8.98,8.95,8.96,1073475.0,7.8972,7.9149,7.8884,7.8972,1073475.0
2016-07-13 13:30:00,8.96,8.99,8.96,8.98,1548723.0,7.8972,7.9237,7.8972,7.9149,1548723.0
2016-07-13 14:00:00,8.97,9.01,8.97,9.0,1674990.0,7.9061,7.9413,7.9061,7.9325,1674990.0
2016-07-13 14:30:00,9.01,9.33,8.99,9.17,8075475.0,7.9413,8.2234,7.9237,8.0823,8075475.0
2016-07-13 15:00:00,9.16,9.49,9.1,9.44,18043947.0,8.0735,8.3644,8.0206,8.3203,18043947.0
2016-07-13 15:30:00,9.44,9.5,9.35,9.41,18164472.0,8.3203,8.3732,8.241,8.2939,18164472.0
2016-07-14 09:30:00,9.43,9.8,9.34,9.72,12231987.0,8.3115,8.6376,8.2322,8.5671,12231987.0
2016-07-14 10:00:00,9.72,9.78,9.61,9.63,6518487.0,8.5671,8.62,8.4701,8.4878,6518487.0
2016-07-14 10:30:00,9.63,9.64,9.57,9.62,3712743.0,8.4878,8.4966,8.4349,8.479,3712743.0
2016-07-14 11:00:00,9.63,9.63,9.54,9.59,3478812.0,8.4878,8.4878,8.4085,8.4525,3478812.0
2016-07-14 11:30:00,9.59,9.64,9.57,9.6,3135408.0,8.4525,8.4966,8.4349,8.4613,3135408.0
2016-07-14 12:00:00,9.6,9.64,9.59,9.61,2283327.0,8.4613,8.4966,8.4525,8.4701,2283327.0
2016-07-14 12:30:00,9.61,9.62,9.59,9.61,1361724.0,8.4701,8.479,8.4525,8.4701,1361724.0
2016-07-14 13:00:00,9.61,9.65,9.6,9.64,1585389.0,8.4701,8.5054,8.4613,8.4966,1585389.0
2016-07-14 13:30:00,9.65,9.69,9.64,9.67,1879380.0,8.5054,8.5407,8.4966,8.523,1879380.0
2016-07-14 14:00:00,9.67,9.71,9.66,9.7,1905435.0,8.523,8.5583,8.5142,8.5495,1905435.0
2016-07-14 14:30:00,9.7,9.72,9.67,9.68,2345025.0,8.5495,8.5671,8.523,8.5318,2345025.0
2016-07-14 15:00:00,9.68,9.72,9.68,9.7,2969301.0,8.5318,8.5671,8.5318,8.5495,2969301.0
2016-07-14 15:30:00,9.7,9.71,9.67,9.69,8092143.0,8.5495,8.5583,8.523,8.5407,8092143.0
2016-07-15 09:30:00,9.68,9.69,9.55,9.59,4231761.0,8.5318,8.5407,8.4173,8.4525,4231761.0
2016-07-15 10:00:00,9.59,9.6,9.55,9.58,2636619.0,8.4525,8.4613,8.4173,8.4437,2636619.0
2016-07-15 10:30:00,9.58,9.61,9.57,9.57,1683069.0,8.4437,8.4701,8.4349,8.4349,1683069.0
2016-07-15 11:00:00,9.57,9.58,9.54,9.57,1511031.0,8.4349,8.4437,8.4085,8.4349,1511031.0
2016-07-15 11:30:00,9.57,9.58,9.53,9.54,1295835.0,8.4349,8.4437,8.3996,8.4085,1295835.0
2016-07-15 12:00:00,9.54,9.54,9.47,9.5,1969953.0,8.4085,8.4085,8.3468,8.3732,1969953.0
2016-07-15 12:30:00,9.5,9.5,9.46,9.48,1219539.0,8.3732,8.3732,8.3379,8.3556,1219539.0
2016-07-15 13:00:00,9.48,9.53,9.47,9.52,1662642.0,8.3556,8.3996,8.3468,8.3908,1662642.0
2016-07-15 13:30:00,9.52,9.54,9.49,9.51,1175523.0,8.3908,8.4085,8.3644,8.382,1175523.0
2016-07-15 14:00:00,9.51,9.52,9.5,9.52,1041978.0,8.382,8.3908,8.3732,8.3908,1041978.0
2016-07-15 14:30:00,9.52,9.54,9.5,9.53,1015653.0,8.3908,8.4085,8.3732,8.3996,1015653.0
2016-07-15 15:00:00,9.53,9.54,9.52,9.53,1009050.0,8.3996,8.4085,8.3908,8.3996,1009050.0
2016-07-15 15:30:00,9.53,9.54,9.5,9.5,3280698.0,8.3996,8.4085,8.3732,8.3732,3280698.0
2016-07-18 09:30:00,9.55,9.55,9.46,9.53,1865184.0,8.4173,8.4173,8.3379,8.3996,1865184.0
2016-07-18 10:00:00,9.53,9.54,9.5,9.53,1700439.0,8.3996,8.4085,8.3732,8.3996,1700439.0
2016-07-18 10:30:00,9.53,9.54,9.5,9.51,1268901.0,8.3996,8.4085,8.3732,8.382,1268901.0
2016-07-18 11:00:00,9.52,9.55,9.51,9.53,1583298.0,8.3908,8.4173,8.382,8.3996,1583298.0
2016-07-18 11:30:00,9.53,9.56,9.53,9.54,875649.0,8.3996,8.4261,8.3996,8.4085,875649.0
2016-07-18 12:00:00,9.54,9.54,9.52,9.53,1178631.0,8.4085,8.4085,8.3908,8.3996,1178631.0
2016-07-18 12:30:00,9.53,9.53,9.51,9.51,594765.0,8.3996,8.3996,8.382,8.382,594765.0
2016-07-18 13:00:00,9.51,9.53,9.5,9.51,745017.0,8.382,8.3996,8.3732,8.382,745017.0
2016-07-18 13:30:00,9.52,9.53,9.51,9.52,596148.0,8.3908,8.3996,8.382,8.3908,596148.0
2016-07-18 14:00:00,9.52,9.53,9.5,9.52,1425867.0,8.3908,8.3996,8.3732,8.3908,1425867.0
2016-07-18 14:30:00,9.52,9.53,9.5,9.52,1068864.0,8.3908,8.3996,8.3732,8.3908,1068864.0
2016-07-18 15:00:00,9.52,9.52,9.5,9.52,1161879.0,8.3908,8.3908,8.3732,8.3908,1161879.0
2016-07-18 15:30:00,9.52,9.52,9.48,9.49,4808286.0,8.3908,8.3908,8.3556,8.3644,4808286.0
2016-07-19 09:30:00,9.42,9.47,9.37,9.38,2820525.0,8.3027,8.3468,8.2586,8.2674,2820525.0
2016-07-19 10:00:00,9.38,9.43,9.38,9.42,1323072.0,8.2674,8.3115,8.2674,8.3027,1323072.0
2016-07-19 10:30:00,9.43,9.44,9.4,9.44,1359480.0,8.3115,8.3203,8.2851,8.3203,1359480.0
2016-07-19 11:00:00,9.44,9.45,9.41,9.43,1124052.0,8.3203,8.3291,8.2939,8.3115,1124052.0
2016-07-19 11:30:00,9.43,9.45,9.41,9.41,964281.0,8.3115,8.3291,8.2939,8.2939,964281.0
2016-07-19 12:00:00,9.41,9.43,9.4,9.41,749088.0,8.2939,8.3115,8.2851,8.2939,749088.0
2016-07-19 12:30:00,9.41,9.44,9.4,9.43,477756.0,8.2939,8.3203,8.2851,8.3115,477756.0
2016-07-19 13:00:00,9.43,9.43,9.38,9.39,782625.0,8.3115,8.3115,8.2674,8.2762,782625.0
2016-07-19 13:30:00,9.39,9.4,9.37,9.38,609414.0,8.2762,8.2851,8.2586,8.2674,609414.0
2016-07-19 14:00:00,9.38,9.41,9.37,9.41,821049.0,8.2674,8.2939,8.2586,8.2939,821049.0
2016-07-19 14:30:00,9.41,9.43,9.4,9.41,760272.0,8.2939,8.3115,8.2851,8.2939,760272.0
2016-07-19 15:00:00,9.41,9.42,9.4,9.42,707523.0,8.2939,8.3027,8.2851,8.3027,707523.0
2016-07-19 15:30:00,9.42,9.44,9.41,9.43,1925967.0,8.3027,8.3203,8.2939,8.3115,1925967.0
2016-07-20 09:30:00,9.46,9.46,9.37,9.42,1253061.0,8.3379,8.3379,8.2586,8.3027,1253061.0
2016-07-20 10:00:00,9.42,9.5,9.41,9.46,1338879.0,8.3027,8.3732,8.2939,8.3379,1338879.0
2016-07-20 10:30:00,9.47,9.51,9.47,9.5,852939.0,8.3468,8.382,8.3468,8.3732,852939.0
2016-07-20 11:00:00,9.5,9.53,9.48,9.52,1256241.0,8.3732,8.3996,8.3556,8.3908,1256241.0
2016-07-20 11:30:00,9.52,9.53,9.48,9.5,768069.0,8.3908,8.3996,8.3556,8.3732,768069.0
2016-07-20 12:00:00,9.51,9.52,9.5,9.51,662475.0,8.382,8.3908,8.3732,8.382,662475.0
2016-07-20 12:30:00,9.51,9.51,9.5,9.51,510852.0,8.382,8.382,8.3732,8.382,510852.0
2016-07-20 13:00:00,9.51,9.52,9.49,9.51,865662.0,8.382,8.3908,8.3644,8.382,865662.0
2016-07-20 13:30:00,9.51,9.52,9.5,9.51,636126.0,8.382,8.3908,8.3732,8.382,636126.0
2016-07-20 14:00:00,9.51,9.53,9.51,9.53,1283556.0,8.382,8.3996,8.382,8.3996,1283556.0
2016-07-20 14:30:00,9.53,9.54,9.51,9.52,863646.0,8.3996,8.4085,8.382,8.3908,863646.0
2016-07-20 15:00:00,9.52,9.53,9.52,9.52,1114950.0,8.3908,8.3996,8.3908,8.3908,1114950.0
2016-07-20 15:30:00,9.52,9.55,9.51,9.54,3664647.0,8.3908,8.4173,8.382,8.4085,3664647.0
2016-07-21 09:30:00,9.47,9.54,9.41,9.5,1999515.0,8.3468,8.4085,8.2939,8.3732,1999515.0
2016-07-21 10:00:00,9.5,9.54,9.5,9.53,991944.0,8.3732,8.4085,8.3732,8.3996,991944.0
2016-07-21 10:30:00,9.53,9.53,9.5,9.52,534360.0,8.3996,8.3996,8.3732,8.3908,534360.0
2016-07-21 11:00:00,9.52,9.52,9.47,9.47,517158.0,8.3908,8.3908,8.3468,8.3468,517158.0
2016-07-21 11:30:00,9.47,9.47,9.41,9.42,809433.0,8.3468,8.3468,8.2939,8.3027,809433.0
2016-07-21 12:00:00,9.42,9.46,9.42,9.44,815409.0,8.3027,8.3379,8.3027,8.3203,815409.0
2016-07-21 12:30:00,9.44,9.44,9.43,9.43,410688.0,8.3203,8.3203,8.3115,8.3115,410688.0
2016-07-21 13:00:00,9.43,9.45,9.43,9.44,502485.0,8.3115,8.3291,8.3115,8.3203,502485.0
2016-07-21 13:30:00,9.44,9.46,9.44,9.46,707748.0,8.3203,8.3379,8.3203,8.3379,707748.0
2016-07-21 14:00:00,9.46,9.47,9.46,9.47,815574.0,8.3379,8.3468,8.3379,8.3468,815574.0
2016-07-21 14:30:00,9.47,9.48,9.46,9.47,1098153.0,8.3468,8.3556,8.3379,8.3468,1098153.0
2016-07-21 15:00:00,9.47,9.48,9.45,9.45,1226550.0,8.3468,8.3556,8.3291,8.3291,1226550.0
2016-07-21 15:30:00,9.46,9.47,9.43,9.45,2280276.0,8.3379,8.3468,8.3115,8.3291,2280276.0
2016-07-22 09:30:00,9.47,9.48,9.43,9.46,1142790.0,8.3468,8.3556,8.3115,8.3379,1142790.0
2016-07-22 10:00:00,9.46,9.5,9.46,9.48,760122.0,8.3379,8.3732,8.3379,8.3556,760122.0
2016-07-22 10:30:00,9.48,9.49,9.46,9.49,1246899.0,8.3556,8.3644,8.3379,8.3644,1246899.0
2016-07-22 11:00:00,9.49,9.5,9.47,9.47,623625.0,8.3644,8.3732,8.3468,8.3468,623625.0
2016-07-22 11:30:00,9.47,9.48,9.46,9.47,705990.0,8.3468,8.3556,8.3379,8.3468,705990.0
2016-07-22 12:00:00,9.47,9.49,9.47,9.49,597051.0,8.3468,8.3644,8.3468,8.3644,597051.0
2016-07-22 12:30:00,9.49,9.49,9.47,9.48,460116.0,8.3644,8.3644,8.3468,8.3556,460116.0
2016-07-22 13:00:00,9.48,9.48,9.45,9.46,547851.0,8.3556,8.3556,8.3291,8.3379,547851.0
2016-07-22 13:30:00,9.46,9.48,9.46,9.48,395100.0,8.3379,8.3556,8.3379,8.3556,395100.0
2016-07-22 14:00:00,9.48,9.48,9.48,9.48,727443.0,8.3556,8.3556,8.3556,8.3556,727443.0
2016-07-22 14:30:00,9.48,9.49,9.48,9.49,490923.0,8.3556,8.3644,8.3556,8.3644,490923.0
2016-07-22 15:00:00,9.49,9.5,9.49,9.49,924660.0,8.3644,8.3732,8.3644,8.3644,924660.0
2016-07-22 15:30:00,9.49,9.5,9.48,9.49,2244720.0,8.3644,8.3732,8.3556,8.3644,2244720.0
2016-07-25 09:30:00,9.48,9.49,9.4,9.46,1386432.0,8.3556,8.3644,8.2851,8.3379,1386432.0
2016-07-25 10:00:00,9.46,9.48,9.42,9.44,746298.0,8.3379,8.3556,8.3027,8.3203,746298.0
2016-07-25 10:30:00,9.44,9.48,9.43,9.47,553302.0,8.3203,8.3556,8.3115,8.3468,553302.0
2016-07-25 11:00:00,9.47,9.47,9.44,9.46,515529.0,8.3468,8.3468,8.3203,8.3379,515529.0
2016-07-25 11:30:00,9.46,9.47,9.45,9.47,414366.0,8.3379,8.3468,8.3291,8.3468,414366.0
2016-07-25 12:00:00,9.47,9.47,9.46,9.46,378402.0,8.3468,8.3468,8.3379,8.3379,378402.0
2016-07-25 12:30:00,9.46,9.5,9.46,9.48,605148.0,8.3379,8.3732,8.3379,8.3556,605148.0
2016-07-25 13:00:00,9.48,9.49,9.46,9.49,416829.0,8.3556,8.3644,8.3379,8.3644,416829.0
2016-07-25 13:30:00,9.49,9.49,9.47,9.47,413772.0,8.3644,8.3644,8.3468,8.3468,413772.0
2016-07-25 14:00:00,9.48,9.48,9.46,9.47,611082.0,8.3556,8.3556,8.3379,8.3468,611082.0
2016-07-25 14:30:00,9.46,9.48,9.43,9.43,929610.0,8.3379,8.3556,8.3115,8.3115,929610.0
2016-07-25 15:00:00,9.44,9.44,9.43,9.43,1246248.0,8.3203,8.3203,8.3115,8.3115,1246248.0
2016-07-25 15:30:00,9.43,9.46,9.43,9.46,4900851.0,8.3115,8.3379,8.3115,8.3379,4900851.0
2016-07-26 09:30:00,9.46,9.52,9.45,9.49,743808.0,8.3379,8.3908,8.3291,8.3644,743808.0
2016-07-26 10:00:00,9.49,9.51,9.46,9.5,537054.0,8.3644,8.382,8.3379,8.3732,537054.0
2016-07-26 10:30:00,9.5,9.5,9.45,9.46,999165.0,8.3732,8.3732,8.3291,8.3379,999165.0
2016-07-26 11:00:00,9.46,9.5,9.45,9.49,579816.0,8.3379,8.3732,8.3291,8.3644,579816.0
2016-07-26 11:30:00,9.49,9.53,9.48,9.52,730482.0,8.3644,8.3996,8.3556,8.3908,730482.0
2016-07-26 12:00:00,9.52,9.56,9.52,9.55,979365.0,8.3908,8.4261,8.3908,8.4173,979365.0
2016-07-26 12:30:00,9.55,9.57,9.55,9.56,829149.0,8.4173,8.4349,8.4173,8.4261,829149.0
2016-07-26 13:00:00,9.56,9.57,9.53,9.54,1527678.0,8.4261,8.4349,8.3996,8.4085,1527678.0
2016-07-26 13:30:00,9.54,9.57,9.54,9.57,914211.0,8.4085,8.4349,8.4085,8.4349,914211.0
2016-07-26 14:00:00,9.57,9.57,9.54,9.56,772740.0,8.4349,8.4349,8.4085,8.4261,772740.0
2016-07-26 14:30:00,9.56,9.57,9.56,9.56,372048.0,8.4261,8.4349,8.4261,8.4261,372048.0
2016-07-26 15:00:00,9.57,9.57,9.55,9.57,1298505.0,8.4349,8.4349,8.4173,8.4349,1298505.0
2016-07-26 15:30:00,9.57,9.58,9.56,9.57,3590421.0,8.4349,8.4437,8.4261,8.4349,3590421.0
2016-07-27 09:30:00,9.59,9.61,9.52,9.55,2139426.0,8.4525,8.4701,8.3908,8.4173,2139426.0
2016-07-27 10:00:00,9.55,9.56,9.5,9.51,1242555.0,8.4173,8.4261,8.3732,8.382,1242555.0
2016-07-27 10:30:00,9.51,9.51,9.44,9.44,1724475.0,8.382,8.382,8.3203,8.3203,1724475.0
2016-07-27 11:00:00,9.45,9.45,9.36,9.45,4323162.0,8.3291,8.3291,8.2498,8.3291,4323162.0
2016-07-27 11:30:00,9.44,9.47,9.38,9.41,2087982.0,8.3203,8.3468,8.2674,8.2939,2087982.0
2016-07-27 12:00:00,9.41,9.42,9.4,9.41,1230756.0,8.2939,8.3027,8.2851,8.2939,1230756.0
2016-07-27 12:30:00,9.41,9.45,9.41,9.42,1093134.0,8.2939,8.3291,8.2939,8.3027,1093134.0
2016-07-27 13:00:00,9.43,9.43,9.37,9.37,1417362.0,8.3115,8.3115,8.2586,8.2586,1417362.0
2016-07-27 13:30:00,9.37,9.39,9.36,9.37,1481391.0,8.2586,8.2762,8.2498,8.2586,1481391.0
2016-07-27 14:00:00,9.36,9.39,9.34,9.38,1928892.0,8.2498,8.2762,8.2322,8.2674,1928892.0
2016-07-27 14:30:00,9.38,9.41,9.38,9.4,1074186.0,8.2674,8.2939,8.2674,8.2851,1074186.0
2016-07-27 15:00:00,9.4,9.44,9.39,9.42,1539036.0,8.2851,8.3203,8.2762,8.3027,1539036.0
2016-07-27 15:30:00,9.42,9.43,9.4,9.4,4192329.0,8.3027,8.3115,8.2851,8.2851,4192329.0
2016-07-28 09:30:00,9.38,9.51,9.34,9.48,1869186.0,8.2674,8.382,8.2322,8.3556,1869186.0
2016-07-28 10:00:00,9.48,9.49,9.43,9.45,843606.0,8.3556,8.3644,8.3115,8.3291,843606.0
2016-07-28 10:30:00,9.45,9.46,9.44,9.44,821991.0,8.3291,8.3379,8.3203,8.3203,821991.0
2016-07-28 11:00:00,9.45,9.45,9.42,9.43,756453.0,8.3291,8.3291,8.3027,8.3115,756453.0
2016-07-28 11:30:00,9.43,9.45,9.41,9.45,487050.0,8.3115,8.3291,8.2939,8.3291,487050.0
2016-07-28 12:00:00,9.45,9.46,9.42,9.44,568623.0,8.3291,8.3379,8.3027,8.3203,568623.0
2016-07-28 12:30:00,9.44,9.45,9.42,9.45,388533.0,8.3203,8.3291,8.3027,8.3291,388533.0
2016-07-28 13:00:00,9.45,9.46,9.44,9.45,608532.0,8.3291,8.3379,8.3203,8.3291,608532.0
2016-07-28 13:30:00,9.45,9.46,9.43,9.46,1412133.0,8.3291,8.3379,8.3115,8.3379,1412133.0
2016-07-28 14:00:00,9.46,9.48,9.46,9.46,663480.0,8.3379,8.3556,8.3379,8.3379,663480.0
2016-07-28 14:30:00,9.46,9.47,9.46,9.47,433716.0,8.3379,8.3468,8.3379,8.3468,433716.0
2016-07-28 15:00:00,9.47,9.47,9.46,9.47,766164.0,8.3468,8.3468,8.3379,8.3468,766164.0
2016-07-28 15:30:00,9.47,9.47,9.45,9.45,2880297.0,8.3468,8.3468,8.3291,8.3291,2880297.0
2016-07-29 09:30:00,9.44,9.44,9.37,9.39,955065.0,8.3203,8.3203,8.2586,8.2762,955065.0
2016-07-29 10:00:00,9.39,9.43,9.38,9.42,888414.0,8.2762,8.3115,8.2674,8.3027,888414.0
2016-07-29 10:30:00,9.42,9.46,9.41,9.45,981579.0,8.3027,8.3379,8.2939,8.3291,981579.0
2016-07-29 11:00:00,9.45,9.48,9.45,9.46,740244.0,8.3291,8.3556,8.3291,8.3379,740244.0
2016-07-29 11:30:00,9.46,9.47,9.46,9.46,542484.0,8.3379,8.3468,8.3379,8.3379,542484.0
2016-07-29 12:00:00,9.47,9.47,9.46,9.46,412494.0,8.3468,8.3468,8.3379,8.3379,412494.0
2016-07-29 12:30:00,9.46,9.47,9.45,9.45,575028.0,8.3379,8.3468,8.3291,8.3291,575028.0
2016-07-29 13:00:00,9.45,9.47,9.45,9.47,508110.0,8.3291,8.3468,8.3291,8.3468,508110.0
2016-07-29 13:30:00,9.47,9.48,9.46,9.47,492378.0,8.3468,8.3556,8.3379,8.3468,492378.0
2016-07-29 14:00:00,9.47,9.47,9.47,9.47,360072.0,8.3468,8.3468,8.3468,8.3468,360072.0
2016-07-29 14:30:00,9.47,9.47,9.46,9.46,466149.0,8.3468,8.3468,8.3379,8.3379,466149.0
2016-07-29 15:00:00,9.46,9.46,9.45,9.45,931872.0,8.3379,8.3379,8.3291,8.3291,931872.0
2016-07-29 15:30:00,9.45,9.46,9.44,9.44,1967370.0,8.3291,8.3379,8.3203,8.3203,1967370.0
2016-08-01 09:30:00,9.44,9.48,9.39,9.41,1102050.0,8.3203,8.3556,8.2762,8.2939,1102050.0
2016-08-01 10:00:00,9.41,9.47,9.4,9.45,1423104.0,8.2939,8.3468,8.2851,8.3291,1423104.0
2016-08-01 10:30:00,9.44,9.45,9.42,9.45,1086123.0,8.3203,8.3291,8.3027,8.3291,1086123.0
2016-08-01 11:00:00,9.44,9.46,9.4,9.4,1396374.0,8.3203,8.3379,8.2851,8.2851,1396374.0
2016-08-01 11:30:00,9.4,9.42,9.38,9.39,531480.0,8.2851,8.3027,8.2674,8.2762,531480.0
2016-08-01 12:00:00,9.39,9.4,9.37,9.38,671802.0,8.2762,8.2851,8.2586,8.2674,671802.0
2016-08-01 12:30:00,9.37,9.38,9.36,9.36,615843.0,8.2586,8.2674,8.2498,8.2498,615843.0
2016-08-01 13:00:00,9.36,9.4,9.36,9.39,428019.0,8.2498,8.2851,8.2498,8.2762,428019.0
2016-08-01 13:30:00,9.39,9.39,9.37,9.39,406284.0,8.2762,8.2762,8.2586,8.2762,406284.0
2016-08-01 14:00:00,9.39,9.39,9.36,9.37,536703.0,8.2762,8.2762,8.2498,8.2586,536703.0
2016-08-01 14:30:00,9.37,9.37,9.35,9.36,509877.0,8.2586,8.2586,8.241,8.2498,509877.0
2016-08-01 15:00:00,9.36,9.37,9.34,9.35,682497.0,8.2498,8.2586,8.2322,8.241,682497.0
2016-08-01 15:30:00,9.35,9.36,9.33,9.35,3504861.0,8.241,8.2498,8.2234,8.241,3504861.0
2016-08-02 09:30:00,9.29,9.34,9.27,9.33,1307388.0,8.1881,8.2322,8.1705,8.2234,1307388.0
2016-08-02 10:00:00,9.33,9.34,9.27,9.28,1063509.0,8.2234,8.2322,8.1705,8.1793,1063509.0
2016-08-02 10:30:00,9.29,9.29,9.21,9.22,1158411.0,8.1881,8.1881,8.1176,8.1264,1158411.0
2016-08-02 11:00:00,9.22,9.23,9.2,9.2,764217.0,8.1264,8.1352,8.1088,8.1088,764217.0
2016-08-02 11:30:00,9.2,9.22,9.19,9.19,787554.0,8.1088,8.1264,8.1,8.1,787554.0
2016-08-02 12:00:00,9.19,9.22,9.18,9.22,1077669.0,8.1,8.1264,8.0912,8.1264,1077669.0
2016-08-02 12:30:00,9.22,9.22,9.17,9.18,1341135.0,8.1264,8.1264,8.0823,8.0912,1341135.0
2016-08-02 13:00:00,9.18,9.19,9.15,9.18,799113.0,8.0912,8.1,8.0647,8.0912,799113.0
2016-08-02 13:30:00,9.18,9.2,9.17,9.18,745608.0,8.0912,8.1088,8.0823,8.0912,745608.0
2016-08-02 14:00:00,9.18,9.21,9.17,9.21,953622.0,8.0912,8.1176,8.0823,8.1176,953622.0
2016-08-02 14:30:00,9.21,9.23,9.19,9.22,1287924.0,8.1176,8.1352,8.1,8.1264,1287924.0
2016-08-02 15:00:00,9.22,9.24,9.21,9.23,980232.0,8.1264,8.144,8.1176,8.1352,980232.0
2016-08-02 15:30:00,9.23,9.23,9.21,9.22,3532485.0,8.1352,8.1352,8.1176,8.1264,3532485.0
2016-08-03 09:30:00,9.25,9.31,9.23,9.3,1271481.0,8.1528,8.2057,8.1352,8.1969,1271481.0
2016-08-03 10:00:00,9.3,9.4,9.29,9.35,2381376.0,8.1969,8.2851,8.1881,8.241,2381376.0
2016-08-03 10:30:00,9.35,9.37,9.32,9.33,1405002.0,8.241,8.2586,8.2145,8.2234,1405002.0
2016-08-03 11:00:00,9.33,9.39,9.31,9.39,1366788.0,8.2234,8.2762,8.2057,8.2762,1366788.0
2016-08-03 11:30:00,9.39,9.41,9.37,9.4,998133.0,8.2762,8.2939,8.2586,8.2851,998133.0
2016-08-03 12:00:00,9.4,9.41,9.39,9.41,868755.0,8.2851,8.2939,8.2762,8.2939,868755.0
2016-08-03 12:30:00,9.41,9.43,9.41,9.42,636171.0,8.2939,8.3115,8.2939,8.3027,636171.0
2016-08-03 13:00:00,9.42,9.42,9.41,9.42,282702.0,8.3027,8.3027,8.2939,8.3027,282702.0
2016-08-03 13:30:00,9.42,9.43,9.39,9.4,506631.0,8.3027,8.3115,8.2762,8.2851,506631.0
2016-08-03 14:00:00,9.4,9.42,9.38,9.38,557646.0,8.2851,8.3027,8.2674,8.2674,557646.0
2016-08-03 14:30:00,9.38,9.4,9.37,9.39,466206.0,8.2674,8.2851,8.2586,8.2762,466206.0
2016-08-03 15:00:00,9.39,9.41,9.38,9.41,838890.0,8.2762,8.2939,8.2674,8.2939,838890.0
2016-08-03 15:30:00,9.41,9.41,9.38,9.4,2879190.0,8.2939,8.2939,8.2674,8.2851,2879190.0
2016-08-04 09:30:00,9.34,9.4,9.3,9.3,1089729.0,8.2322,8.2851,8.1969,8.1969,1089729.0
2016-08-04 10:00:00,9.31,9.36,9.3,9.34,1180077.0,8.2057,8.2498,8.1969,8.2322,1180077.0
2016-08-04 10:30:00,9.35,9.36,9.32,9.36,787329.0,8.241,8.2498,8.2145,8.2498,787329.0
2016-08-04 11:00:00,9.35,9.37,9.34,9.36,464139.0,8.241,8.2586,8.2322,8.2498,464139.0
2016-08-04 11:30:00,9.36,9.37,9.34,9.37,407526.0,8.2498,8.2586,8.2322,8.2586,407526.0
2016-08-04 12:00:00,9.37,9.39,9.36,9.36,602448.0,8.2586,8.2762,8.2498,8.2498,602448.0
2016-08-04 12:30:00,9.36,9.37,9.35,9.37,540006.0,8.2498,8.2586,8.241,8.2586,540006.0
2016-08-04 13:00:00,9.37,9.37,9.34,9.35,339357.0,8.2586,8.2586,8.2322,8.241,339357.0
2016-08-04 13:30:00,9.35,9.36,9.34,9.34,440172.0,8.241,8.2498,8.2322,8.2322,440172.0
2016-08-04 14:00:00,9.34,9.36,9.33,9.36,1011780.0,8.2322,8.2498,8.2234,8.2498,1011780.0
2016-08-04 14:30:00,9.35,9.36,9.34,9.36,819225.0,8.241,8.2498,8.2322,8.2498,819225.0
2016-08-04 15:00:00,9.36,9.36,9.33,9.34,1102584.0,8.2498,8.2498,8.2234,8.2322,1102584.0
2016-08-04 15:30:00,9.34,9.35,9.34,9.35,1494957.0,8.2322,8.241,8.2322,8.241,1494957.0
2016-08-05 09:30:00,9.43,9.54,9.37,9.54,1723158.0,8.3115,8.4085,8.2586,8.4085,1723158.0
2016-08-05 10:00:00,9.54,9.56,9.52,9.53,831798.0,8.4085,8.4261,8.3908,8.3996,831798.0
2016-08-05 10:30:00,9.53,9.55,9.51,9.55,537087.0,8.3996,8.4173,8.382,8.4173,537087.0
2016-08-05 11:00:00,9.55,9.57,9.52,9.54,966186.0,8.4173,8.4349,8.3908,8.4085,966186.0
2016-08-05 11:30:00,9.55,9.57,9.54,9.54,1262274.0,8.4173,8.4349,8.4085,8.4085,1262274.0
2016-08-05 12:00:00,9.54,9.55,9.51,9.51,1034580.0,8.4085,8.4173,8.382,8.382,1034580.0
2016-08-05 12:30:00,9.51,9.54,9.51,9.53,685218.0,8.382,8.4085,8.382,8.3996,685218.0
2016-08-05 13:00:00,9.53,9.53,9.52,9.53,254445.0,8.3996,8.3996,8.3908,8.3996,254445.0
2016-08-05 13:30:00,9.53,9.54,9.52,9.53,298551.0,8.3996,8.4085,8.3908,8.3996,298551.0
2016-08-05 14:00:00,9.53,9.54,9.52,9.52,428541.0,8.3996,8.4085,8.3908,8.3908,428541.0
2016-08-05 14:30:00,9.52,9.54,9.52,9.53,505011.0,8.3908,8.4085,8.3908,8.3996,505011.0
2016-08-05 15:00:00,9.53,9.55,9.53,9.55,978327.0,8.3996,8.4173,8.3996,8.4173,978327.0
2016-08-05 15:30:00,9.55,9.55,9.53,9.54,2852685.0,8.4173,8.4173,8.3996,8.4085,2852685.0
2016-08-08 09:30:00,9.52,9.62,9.51,9.59,1307409.0,8.3908,8.479,8.382,8.4525,1307409.0
2016-08-08 10:00:00,9.59,9.63,9.59,9.61,705909.0,8.4525,8.4878,8.4525,8.4701,705909.0
2016-08-08 10:30:00,9.61,9.63,9.58,9.6,774549.0,8.4701,8.4878,8.4437,8.4613,774549.0
2016-08-08 11:00:00,9.6,9.61,9.58,9.59,751785.0,8.4613,8.4701,8.4437,8.4525,751785.0
2016-08-08 11:30:00,9.59,9.6,9.56,9.56,561336.0,8.4525,8.4613,8.4261,8.4261,561336.0
2016-08-08 12:00:00,9.56,9.56,9.54,9.55,384813.0,8.4261,8.4261,8.4085,8.4173,384813.0
2016-08-08 12:30:00,9.55,9.57,9.54,9.55,400323.0,8.4173,8.4349,8.4085,8.4173,400323.0
2016-08-08 13:00:00,9.55,9.56,9.54,9.56,315228.0,8.4173,8.4261,8.4085,8.4261,315228.0
2016-08-08 13:30:00,9.56,9.56,9.53,9.55,357243.0,8.4261,8.4261,8.3996,8.4173,357243.0
2016-08-08 14:00:00,9.55,9.56,9.51,9.51,1248426.0,8.4173,8.4261,8.382,8.382,1248426.0
2016-08-08 14:30:00,9.51,9.51,9.49,9.51,791043.0,8.382,8.382,8.3644,8.382,791043.0
2016-08-08 15:00:00,9.51,9.51,9.49,9.49,781446.0,8.382,8.382,8.3644,8.3644,781446.0
2016-08-08 15:30:00,9.49,9.51,9.48,9.49,3235197.0,8.3644,8.382,8.3556,8.3644,3235197.0
2016-08-09 09:30:00,9.52,9.54,9.46,9.5,1174416.0,8.3908,8.4085,8.3379,8.3732,1174416.0
2016-08-09 10:00:00,9.5,9.5,9.46,9.47,508164.0,8.3732,8.3732,8.3379,8.3468,508164.0
2016-08-09 10:30:00,9.47,9.49,9.46,9.47,755073.0,8.3468,8.3644,8.3379,8.3468,755073.0
2016-08-09 11:00:00,9.47,9.5,9.47,9.49,435732.0,8.3468,8.3732,8.3468,8.3644,435732.0
2016-08-09 11:30:00,9.49,9.49,9.48,9.49,295797.0,8.3644,8.3644,8.3556,8.3644,295797.0
2016-08-09 12:00:00,9.49,9.49,9.46,9.46,444654.0,8.3644,8.3644,8.3379,8.3379,444654.0
2016-08-09 12:30:00,9.46,9.46,9.42,9.43,498072.0,8.3379,8.3379,8.3027,8.3115,498072.0
2016-08-09 13:00:00,9.43,9.43,9.41,9.43,417486.0,8.3115,8.3115,8.2939,8.3115,417486.0
2016-08-09 13:30:00,9.43,9.43,9.41,9.43,499599.0,8.3115,8.3115,8.2939,8.3115,499599.0
2016-08-09 14:00:00,9.43,9.43,9.42,9.42,415173.0,8.3115,8.3115,8.3027,8.3027,415173.0
2016-08-09 14:30:00,9.42,9.42,9.41,9.41,684432.0,8.3027,8.3027,8.2939,8.2939,684432.0
2016-08-09 15:00:00,9.41,9.42,9.4,9.41,1084491.0,8.2939,8.3027,8.2851,8.2939,1084491.0
2016-08-09 15:30:00,9.41,9.43,9.4,9.42,2184519.0,8.2939,8.3115,8.2851,8.3027,2184519.0
2016-08-10 09:30:00,9.44,9.45,9.37,9.37,805968.0,8.3203,8.3291,8.2586,8.2586,805968.0
2016-08-10 10:00:00,9.37,9.4,9.37,9.39,631863.0,8.2586,8.2851,8.2586,8.2762,631863.0
2016-08-10 10:30:00,9.38,9.4,9.38,9.38,479328.0,8.2674,8.2851,8.2674,8.2674,479328.0
2016-08-10 11:00:00,9.39,9.4,9.35,9.36,542310.0,8.2762,8.2851,8.241,8.2498,542310.0
2016-08-10 11:30:00,9.36,9.37,9.34,9.35,455070.0,8.2498,8.2586,8.2322,8.241,455070.0
2016-08-10 12:00:00,9.36,9.39,9.35,9.38,356478.0,8.2498,8.2762,8.241,8.2674,356478.0
2016-08-10 12:30:00,9.38,9.39,9.37,9.38,289488.0,8.2674,8.2762,8.2586,8.2674,289488.0
2016-08-10 13:00:00,9.38,9.39,9.37,9.39,299811.0,8.2674,8.2762,8.2586,8.2762,299811.0
2016-08-10 13:30:00,9.39,9.39,9.37,9.39,242982.0,8.2762,8.2762,8.2586,8.2762,242982.0
2016-08-10 14:00:00,9.39,9.4,9.37,9.38,314844.0,8.2762,8.2851,8.2586,8.2674,314844.0
2016-08-10 14:30:00,9.38,9.38,9.36,9.36,442803.0,8.2674,8.2674,8.2498,8.2498,442803.0
2016-08-10 15:00:00,9.36,9.36,9.32,9.33,1966950.0,8.2498,8.2498,8.2145,8.2234,1966950.0
2016-08-10 15:30:00,9.33,9.34,9.31,9.34,2514885.0,8.2234,8.2322,8.2057,8.2322,2514885.0
2016-08-11 09:30:00,9.34,9.4,9.32,9.38,1866189.0,8.2322,8.2851,8.2145,8.2674,1866189.0
2016-08-11 10:00:00,9.38,9.39,9.36,9.37,1317939.0,8.2674,8.2762,8.2498,8.2586,1317939.0
2016-08-11 10:30:00,9.37,9.42,9.36,9.39,363996.0,8.2586,8.3027,8.2498,8.2762,363996.0
2016-08-11 11:00:00,9.39,9.4,9.38,9.39,425190.0,8.2762,8.2851,8.2674,8.2762,425190.0
2016-08-11 11:30:00,9.39,9.41,9.38,9.39,433836.0,8.2762,8.2939,8.2674,8.2762,433836.0
2016-08-11 12:00:00,9.4,9.41,9.39,9.4,483147.0,8.2851,8.2939,8.2762,8.2851,483147.0
2016-08-11 12:30:00,9.4,9.4,9.38,9.38,566184.0,8.2851,8.2851,8.2674,8.2674,566184.0
2016-08-11 13:00:00,9.38,9.39,9.38,9.39,450918.0,8.2674,8.2762,8.2674,8.2762,450918.0
2016-08-11 13:30:00,9.39,9.41,9.39,9.4,637293.0,8.2762,8.2939,8.2762,8.2851,637293.0
2016-08-11 14:00:00,9.4,9.41,9.39,9.4,765993.0,8.2851,8.2939,8.2762,8.2851,765993.0
2016-08-11 14:30:00,9.4,9.4,9.39,9.39,996927.0,8.2851,8.2851,8.2762,8.2762,996927.0
2016-08-11 15:00:00,9.39,9.39,9.37,9.38,847569.0,8.2762,8.2762,8.2586,8.2674,847569.0
2016-08-11 15:30:00,9.38,9.38,9.36,9.36,3257088.0,8.2674,8.2674,8.2498,8.2498,3257088.0
2016-08-12 09:30:00,9.32,9.38,9.29,9.33,1380441.0,8.2145,8.2674,8.1881,8.2234,1380441.0
2016-08-12 10:00:00,9.33,9.36,9.32,9.33,686487.0,8.2234,8.2498,8.2145,8.2234,686487.0
2016-08-12 10:30:00,9.33,9.35,9.33,9.34,997440.0,8.2234,8.241,8.2234,8.2322,997440.0
2016-08-12 11:00:00,9.35,9.36,9.34,9.35,493671.0,8.241,8.2498,8.2322,8.241,493671.0
2016-08-12 11:30:00,9.35,9.35,9.33,9.34,432435.0,8.241,8.241,8.2234,8.2322,432435.0
2016-08-12 12:00:00,9.34,9.35,9.34,9.34,295185.0,8.2322,8.241,8.2322,8.2322,295185.0
2016-08-12 12:30:00,9.34,9.35,9.33,9.34,459339.0,8.2322,8.241,8.2234,8.2322,459339.0
2016-08-12 13:00:00,9.34,9.34,9.32,9.33,780387.0,8.2322,8.2322,8.2145,8.2234,780387.0
2016-08-12 13:30:00,9.33,9.34,9.33,9.33,685614.0,8.2234,8.2322,8.2234,8.2234,685614.0
2016-08-12 14:00:00,9.34,9.34,9.33,9.34,560220.0,8.2322,8.2322,8.2234,8.2322,560220.0
2016-08-12 14:30:00,9.34,9.35,9.33,9.34,360090.0,8.2322,8.241,8.2234,8.2322,360090.0
2016-08-12 15:00:00,9.34,9.35,9.34,9.35,281586.0,8.2322,8.241,8.2322,8.241,281586.0
2016-08-12 15:30:00,9.35,9.37,9.35,9.35,1793748.0,8.241,8.2586,8.241,8.241,1793748.0
2016-08-15 09:30:00,9.36,9.44,9.36,9.43,1330119.0,8.2498,8.3203,8.2498,8.3115,1330119.0
2016-08-15 10:00:00,9.43,9.43,9.38,9.4,1902537.0,8.3115,8.3115,8.2674,8.2851,1902537.0
2016-08-15 10:30:00,9.4,9.42,9.4,9.4,643737.0,8.2851,8.3027,8.2851,8.2851,643737.0
2016-08-15 11:00:00,9.4,9.41,9.39,9.4,793137.0,8.2851,8.2939,8.2762,8.2851,793137.0
2016-08-15 11:30:00,9.4,9.41,9.4,9.4,369495.0,8.2851,8.2939,8.2851,8.2851,369495.0
2016-08-15 12:00:00,9.4,9.4,9.4,9.4,342462.0,8.2851,8.2851,8.2851,8.2851,342462.0
2016-08-15 12:30:00,9.4,9.4,9.39,9.39,329082.0,8.2851,8.2851,8.2762,8.2762,329082.0
2016-08-15 13:00:00,9.39,9.4,9.38,9.39,188091.0,8.2762,8.2851,8.2674,8.2762,188091.0
2016-08-15 13:30:00,9.39,9.4,9.38,9.39,374202.0,8.2762,8.2851,8.2674,8.2762,374202.0
2016-08-15 14:00:00,9.4,9.4,9.38,9.39,361668.0,8.2851,8.2851,8.2674,8.2762,361668.0
2016-08-15 14:30:00,9.38,9.39,9.38,9.38,396153.0,8.2674,8.2762,8.2674,8.2674,396153.0
2016-08-15 15:00:00,9.38,9.38,9.35,9.35,932886.0,8.2674,8.2674,8.241,8.241,932886.0
2016-08-15 15:30:00,9.36,9.37,9.33,9.34,2993283.0,8.2498,8.2586,8.2234,8.2322,2993283.0
2016-08-16 09:30:00,9.33,9.37,9.32,9.35,757494.0,8.2234,8.2586,8.2145,8.241,757494.0
2016-08-16 10:00:00,9.35,9.36,9.31,9.31,723462.0,8.241,8.2498,8.2057,8.2057,723462.0
2016-08-16 10:30:00,9.31,9.33,9.31,9.33,833925.0,8.2057,8.2234,8.2057,8.2234,833925.0
2016-08-16 11:00:00,9.33,9.35,9.33,9.34,503172.0,8.2234,8.241,8.2234,8.2322,503172.0
2016-08-16 11:30:00,9.34,9.34,9.32,9.34,401289.0,8.2322,8.2322,8.2145,8.2322,401289.0
2016-08-16 12:00:00,9.34,9.35,9.33,9.33,361710.0,8.2322,8.241,8.2234,8.2234,361710.0
2016-08-16 12:30:00,9.33,9.35,9.33,9.34,313278.0,8.2234,8.241,8.2234,8.2322,313278.0
2016-08-16 13:00:00,9.34,9.35,9.32,9.33,300366.0,8.2322,8.241,8.2145,8.2234,300366.0
2016-08-16 13:30:00,9.32,9.34,9.32,9.33,336198.0,8.2145,8.2322,8.2145,8.2234,336198.0
2016-08-16 14:00:00,9.33,9.33,9.3,9.31,1173459.0,8.2234,8.2234,8.1969,8.2057,1173459.0
2016-08-16 14:30:00,9.31,9.33,9.3,9.32,691965.0,8.2057,8.2234,8.1969,8.2145,691965.0
2016-08-16 15:00:00,9.32,9.34,9.31,9.33,1299567.0,8.2145,8.2322,8.2057,8.2234,1299567.0
2016-08-16 15:30:00,9.33,9.34,9.31,9.32,2388717.0,8.2234,8.2322,8.2057,8.2145,2388717.0
2016-08-17 09:30:00,9.32,9.35,9.3,9.33,841353.0,8.2145,8.241,8.1969,8.2234,841353.0
2016-08-17 10:00:00,9.33,9.34,9.28,9.28,944352.0,8.2234,8.2322,8.1793,8.1793,944352.0
2016-08-17 10:30:00,9.28,9.3,9.27,9.28,1520472.0,8.1793,8.1969,8.1705,8.1793,1520472.0
2016-08-17 11:00:00,9.28,9.3,9.27,9.28,513084.0,8.1793,8.1969,8.1705,8.1793,513084.0
2016-08-17 11:30:00,9.28,9.29,9.27,9.28,417375.0,8.1793,8.1881,8.1705,8.1793,417375.0
2016-08-17 12:00:00,9.29,9.32,9.28,9.32,398190.0,8.1881,8.2145,8.1793,8.2145,398190.0
2016-08-17 12:30:00,9.32,9.32,9.3,9.31,630471.0,8.2145,8.2145,8.1969,8.2057,630471.0
2016-08-17 13:00:00,9.31,9.32,9.3,9.31,445278.0,8.2057,8.2145,8.1969,8.2057,445278.0
2016-08-17 13:30:00,9.31,9.32,9.31,9.32,596013.0,8.2057,8.2145,8.2057,8.2145,596013.0
2016-08-17 14:00:00,9.32,9.35,9.3,9.35,1119630.0,8.2145,8.241,8.1969,8.241,1119630.0
2016-08-17 14:30:00,9.35,9.37,9.34,9.37,613062.0,8.241,8.2586,8.2322,8.2586,613062.0
2016-08-17 15:00:00,9.37,9.38,9.35,9.38,613581.0,8.2586,8.2674,8.241,8.2674,613581.0
2016-08-17 15:30:00,9.38,9.4,9.38,9.39,2217660.0,8.2674,8.2851,8.2674,8.2762,2217660.0
2016-08-18 09:30:00,9.38,9.5,9.37,9.47,2370228.0,8.2674,8.3732,8.2586,8.3468,2370228.0
2016-08-18 10:00:00,9.47,9.5,9.46,9.5,2716521.0,8.3468,8.3732,8.3379,8.3732,2716521.0
2016-08-18 10:30:00,9.5,9.52,9.49,9.52,1348671.0,8.3732,8.3908,8.3644,8.3908,1348671.0
2016-08-18 11:00:00,9.51,9.52,9.49,9.51,1039920.0,8.382,8.3908,8.3644,8.382,1039920.0
2016-08-18 11:30:00,9.51,9.53,9.5,9.52,820881.0,8.382,8.3996,8.3732,8.3908,820881.0
2016-08-18 12:00:00,9.52,9.52,9.48,9.51,1100070.0,8.3908,8.3908,8.3556,8.382,1100070.0
2016-08-18 12:30:00,9.51,9.52,9.5,9.52,885057.0,8.382,8.3908,8.3732,8.3908,885057.0
2016-08-18 13:00:00,9.52,9.54,9.51,9.53,1152798.0,8.3908,8.4085,8.382,8.3996,1152798.0
2016-08-18 13:30:00,9.53,9.54,9.52,9.53,744981.0,8.3996,8.4085,8.3908,8.3996,744981.0
2016-08-18 14:00:00,9.53,9.54,9.52,9.52,627675.0,8.3996,8.4085,8.3908,8.3908,627675.0
2016-08-18 14:30:00,9.52,9.53,9.51,9.52,732825.0,8.3908,8.3996,8.382,8.3908,732825.0
2016-08-18 15:00:00,9.52,9.54,9.52,9.54,1001412.0,8.3908,8.4085,8.3908,8.4085,1001412.0
2016-08-18 15:30:00,9.54,9.56,9.53,9.56,4739757.0,8.4085,8.4261,8.3996,8.4261,4739757.0
2016-08-19 09:30:00,9.52,9.55,9.5,9.52,2432094.0,8.3908,8.4173,8.3732,8.3908,2432094.0
2016-08-19 10:00:00,9.52,9.56,9.5,9.56,1494000.0,8.3908,8.4261,8.3732,8.4261,1494000.0
2016-08-19 10:30:00,9.56,9.58,9.56,9.57,1291083.0,8.4261,8.4437,8.4261,8.4349,1291083.0
2016-08-19 11:00:00,9.57,9.58,9.56,9.58,691617.0,8.4349,8.4437,8.4261,8.4437,691617.0
2016-08-19 11:30:00,9.57,9.58,9.53,9.54,803676.0,8.4349,8.4437,8.3996,8.4085,803676.0
2016-08-19 12:00:00,9.54,9.55,9.54,9.54,588009.0,8.4085,8.4173,8.4085,8.4085,588009.0
2016-08-19 12:30:00,9.54,9.55,9.52,9.53,539097.0,8.4085,8.4173,8.3908,8.3996,539097.0
2016-08-19 13:00:00,9.52,9.53,9.52,9.53,374967.0,8.3908,8.3996,8.3908,8.3996,374967.0
2016-08-19 13:30:00,9.53,9.54,9.52,9.53,491592.0,8.3996,8.4085,8.3908,8.3996,491592.0
2016-08-19 14:00:00,9.53,9.54,9.53,9.54,487707.0,8.3996,8.4085,8.3996,8.4085,487707.0
2016-08-19 14:30:00,9.54,9.56,9.54,9.55,1100619.0,8.4085,8.4261,8.4085,8.4173,1100619.0
2016-08-19 15:00:00,9.55,9.56,9.55,9.56,653823.0,8.4173,8.4261,8.4173,8.4261,653823.0
2016-08-19 15:30:00,9.56,9.57,9.55,9.56,1905396.0,8.4261,8.4349,8.4173,8.4261,1905396.0
2016-08-22 09:30:00,9.53,9.53,9.48,9.49,751494.0,8.3996,8.3996,8.3556,8.3644,751494.0
2016-08-22 10:00:00,9.49,9.5,9.47,9.49,1109445.0,8.3644,8.3732,8.3468,8.3644,1109445.0
2016-08-22 10:30:00,9.49,9.5,9.48,9.48,637107.0,8.3644,8.3732,8.3556,8.3556,637107.0
2016-08-22 11:00:00,9.48,9.49,9.45,9.46,555153.0,8.3556,8.3644,8.3291,8.3379,555153.0
2016-08-22 11:30:00,9.46,9.48,9.45,9.46,400443.0,8.3379,8.3556,8.3291,8.3379,400443.0
2016-08-22 12:00:00,9.46,9.5,9.46,9.49,492864.0,8.3379,8.3732,8.3379,8.3644,492864.0
2016-08-22 12:30:00,9.49,9.49,9.48,9.48,294300.0,8.3644,8.3644,8.3556,8.3556,294300.0
2016-08-22 13:00:00,9.48,9.49,9.46,9.47,448473.0,8.3556,8.3644,8.3379,8.3468,448473.0
2016-08-22 13:30:00,9.47,9.49,9.46,9.48,345237.0,8.3468,8.3644,8.3379,8.3556,345237.0
2016-08-22 14:00:00,9.48,9.49,9.48,9.48,502272.0,8.3556,8.3644,8.3556,8.3556,502272.0
2016-08-22 14:30:00,9.48,9.49,9.47,9.48,337083.0,8.3556,8.3644,8.3468,8.3556,337083.0
2016-08-22 15:00:00,9.48,9.48,9.47,9.48,495600.0,8.3556,8.3556,8.3468,8.3556,495600.0
2016-08-22 15:30:00,9.48,9.49,9.47,9.48,2257731.0,8.3556,8.3644,8.3468,8.3556,2257731.0
2016-08-23 09:30:00,9.54,9.57,9.47,9.57,1484481.0,8.4085,8.4349,8.3468,8.4349,1484481.0
2016-08-23 10:00:00,9.57,9.58,9.56,9.57,924837.0,8.4349,8.4437,8.4261,8.4349,924837.0
2016-08-23 10:30:00,9.57,9.58,9.55,9.57,458616.0,8.4349,8.4437,8.4173,8.4349,458616.0
2016-08-23 11:00:00,9.57,9.57,9.55,9.56,405342.0,8.4349,8.4349,8.4173,8.4261,405342.0
2016-08-23 11:30:00,9.56,9.57,9.55,9.56,446106.0,8.4261,8.4349,8.4173,8.4261,446106.0
2016-08-23 12:00:00,9.55,9.56,9.53,9.55,552228.0,8.4173,8.4261,8.3996,8.4173,552228.0
2016-08-23 12:30:00,9.54,9.55,9.54,9.54,219207.0,8.4085,8.4173,8.4085,8.4085,219207.0
2016-08-23 13:00:00,9.54,9.55,9.53,9.53,211200.0,8.4085,8.4173,8.3996,8.3996,211200.0
2016-08-23 13:30:00,9.54,9.54,9.53,9.53,252819.0,8.4085,8.4085,8.3996,8.3996,252819.0
2016-08-23 14:00:00,9.53,9.53,9.51,9.52,505422.0,8.3996,8.3996,8.382,8.3908,505422.0
2016-08-23 14:30:00,9.52,9.53,9.52,9.52,246090.0,8.3908,8.3996,8.3908,8.3908,246090.0
2016-08-23 15:00:00,9.52,9.53,9.52,9.52,409449.0,8.3908,8.3996,8.3908,8.3908,409449.0
2016-08-23 15:30:00,9.53,9.53,9.51,9.51,1548270.0,8.3996,8.3996,8.382,8.382,1548270.0
2016-08-24 09:30:00,9.5,9.53,9.49,9.5,915075.0,8.3732,8.3996,8.3644,8.3732,915075.0
2016-08-24 10:00:00,9.5,9.51,9.47,9.49,1479198.0,8.3732,8.382,8.3468,8.3644,1479198.0
2016-08-24 10:30:00,9.49,9.5,9.49,9.49,842076.0,8.3644,8.3732,8.3644,8.3644,842076.0
2016-08-24 11:00:00,9.5,9.5,9.49,9.5,831480.0,8.3732,8.3732,8.3644,8.3732,831480.0
2016-08-24 11:30:00,9.5,9.5,9.48,9.49,499722.0,8.3732,8.3732,8.3556,8.3644,499722.0
2016-08-24 12:00:00,9.49,9.5,9.48,9.49,619002.0,8.3644,8.3732,8.3556,8.3644,619002.0
2016-08-24 12:30:00,9.5,9.5,9.49,9.5,692646.0,8.3732,8.3732,8.3644,8.3732,692646.0
2016-08-24 13:00:00,9.5,9.51,9.5,9.51,236172.0,8.3732,8.382,8.3732,8.382,236172.0
2016-08-24 13:30:00,9.51,9.51,9.5,9.51,357819.0,8.382,8.382,8.3732,8.382,357819.0
2016-08-24 14:00:00,9.51,9.51,9.5,9.5,782151.0,8.382,8.382,8.3732,8.3732,782151.0
2016-08-24 14:30:00,9.5,9.5,9.49,9.5,599448.0,8.3732,8.3732,8.3644,8.3732,599448.0
2016-08-24 15:00:00,9.5,9.5,9.48,9.48,731586.0,8.3732,8.3732,8.3556,8.3556,731586.0
2016-08-24 15:30:00,9.48,9.49,9.47,9.49,2686530.0,8.3556,8.3644,8.3468,8.3644,2686530.0
2016-08-25 09:30:00,9.49,9.49,9.46,9.48,958476.0,8.3644,8.3644,8.3379,8.3556,958476.0
2016-08-25 10:00:00,9.48,9.5,9.46,9.46,1169571.0,8.3556,8.3732,8.3379,8.3379,1169571.0
2016-08-25 10:30:00,9.47,9.48,9.45,9.46,985230.0,8.3468,8.3556,8.3291,8.3379,985230.0
2016-08-25 11:00:00,9.46,9.47,9.45,9.45,937011.0,8.3379,8.3468,8.3291,8.3291,937011.0
2016-08-25 11:30:00,9.45,9.45,9.41,9.42,879858.0,8.3291,8.3291,8.2939,8.3027,879858.0
2016-08-25 12:00:00,9.42,9.42,9.39,9.39,1045662.0,8.3027,8.3027,8.2762,8.2762,1045662.0
2016-08-25 12:30:00,9.39,9.4,9.38,9.4,569667.0,8.2762,8.2851,8.2674,8.2851,569667.0
2016-08-25 13:00:00,9.4,9.4,9.37,9.38,795042.0,8.2851,8.2851,8.2586,8.2674,795042.0
2016-08-25 13:30:00,9.38,9.39,9.35,9.38,793785.0,8.2674,8.2762,8.241,8.2674,793785.0
2016-08-25 14:00:00,9.38,9.38,9.35,9.37,761205.0,8.2674,8.2674,8.241,8.2586,761205.0
2016-08-25 14:30:00,9.36,9.37,9.35,9.35,906501.0,8.2498,8.2586,8.241,8.241,906501.0
2016-08-25 15:00:00,9.35,9.36,9.35,9.35,1029663.0,8.241,8.2498,8.241,8.241,1029663.0
2016-08-25 15:30:00,9.35,9.36,9.34,9.35,2725920.0,8.241,8.2498,8.2322,8.241,2725920.0
2016-08-26 09:30:00,9.39,9.43,9.35,9.42,1830981.0,8.2762,8.3115,8.241,8.3027,1830981.0
2016-08-26 10:00:00,9.41,9.47,9.4,9.47,2590329.0,8.2939,8.3468,8.2851,8.3468,2590329.0
2016-08-26 10:30:00,9.47,9.47,9.41,9.43,1107093.0,8.3468,8.3468,8.2939,8.3115,1107093.0
2016-08-26 11:00:00,9.43,9.45,9.43,9.44,813378.0,8.3115,8.3291,8.3115,8.3203,813378.0
2016-08-26 11:30:00,9.44,9.44,9.38,9.38,808653.0,8.3203,8.3203,8.2674,8.2674,808653.0
2016-08-26 12:00:00,9.38,9.38,9.33,9.35,621105.0,8.2674,8.2674,8.2234,8.241,621105.0
2016-08-26 12:30:00,9.35,9.37,9.34,9.36,355326.0,8.241,8.2586,8.2322,8.2498,355326.0
2016-08-26 13:00:00,9.36,9.38,9.34,9.36,459336.0,8.2498,8.2674,8.2322,8.2498,459336.0
2016-08-26 13:30:00,9.36,9.37,9.35,9.36,651591.0,8.2498,8.2586,8.241,8.2498,651591.0
2016-08-26 14:00:00,9.36,9.38,9.35,9.35,632244.0,8.2498,8.2674,8.241,8.241,632244.0
2016-08-26 14:30:00,9.36,9.37,9.35,9.37,648318.0,8.2498,8.2586,8.241,8.2586,648318.0
2016-08-26 15:00:00,9.37,9.4,9.36,9.4,964134.0,8.2586,8.2851,8.2498,8.2851,964134.0
2016-08-26 15:30:00,9.4,9.4,9.39,9.4,2235144.0,8.2851,8.2851,8.2762,8.2851,2235144.0
2016-08-29 09:30:00,9.38,9.44,9.33,9.44,1941984.0,8.3199,8.3731,8.2755,8.3731,1941984.0
2016-08-29 10:00:00,9.43,9.47,9.43,9.46,1162071.0,8.3642,8.3997,8.3642,8.3908,1162071.0
2016-08-29 10:30:00,9.46,9.53,9.46,9.52,1155057.0,8.3908,8.4529,8.3908,8.444,1155057.0
2016-08-29 11:00:00,9.52,9.54,9.51,9.53,1352832.0,8.444,8.4618,8.4352,8.4529,1352832.0
2016-08-29 11:30:00,9.53,9.58,9.52,9.55,1663431.0,8.4529,8.4973,8.444,8.4707,1663431.0
2016-08-29 12:00:00,9.56,9.56,9.5,9.5,1653915.0,8.4795,8.4795,8.4263,8.4263,1653915.0
2016-08-29 12:30:00,9.5,9.52,9.5,9.51,986697.0,8.4263,8.444,8.4263,8.4352,986697.0
2016-08-29 13:00:00,9.51,9.52,9.51,9.51,397842.0,8.4352,8.444,8.4352,8.4352,397842.0
2016-08-29 13:30:00,9.51,9.54,9.51,9.54,1038579.0,8.4352,8.4618,8.4352,8.4618,1038579.0
2016-08-29 14:00:00,9.54,9.54,9.53,9.53,472392.0,8.4618,8.4618,8.4529,8.4529,472392.0
2016-08-29 14:30:00,9.53,9.53,9.48,9.48,1494585.0,8.4529,8.4529,8.4086,8.4086,1494585.0
2016-08-29 15:00:00,9.49,9.49,9.46,9.47,1342914.0,8.4174,8.4174,8.3908,8.3997,1342914.0
2016-08-29 15:30:00,9.47,9.47,9.44,9.46,4387566.0,8.3997,8.3997,8.3731,8.3908,4387566.0
2016-08-30 09:30:00,9.46,9.52,9.45,9.49,866880.0,8.3908,8.444,8.382,8.4174,866880.0
2016-08-30 10:00:00,9.49,9.49,9.44,9.46,623619.0,8.4174,8.4174,8.3731,8.3908,623619.0
2016-08-30 10:30:00,9.46,9.47,9.45,9.46,691329.0,8.3908,8.3997,8.382,8.3908,691329.0
2016-08-30 11:00:00,9.45,9.47,9.44,9.45,507495.0,8.382,8.3997,8.3731,8.382,507495.0
2016-08-30 11:30:00,9.45,9.49,9.44,9.49,1540098.0,8.382,8.4174,8.3731,8.4174,1540098.0
2016-08-30 12:00:00,9.49,9.5,9.49,9.49,351096.0,8.4174,8.4263,8.4174,8.4174,351096.0
2016-08-30 12:30:00,9.49,9.5,9.48,9.48,355536.0,8.4174,8.4263,8.4086,8.4086,355536.0
2016-08-30 13:00:00,9.48,9.49,9.47,9.48,232917.0,8.4086,8.4174,8.3997,8.4086,232917.0
2016-08-30 13:30:00,9.48,9.49,9.47,9.48,459516.0,8.4086,8.4174,8.3997,8.4086,459516.0
2016-08-30 14:00:00,9.48,9.49,9.46,9.46,1941927.0,8.4086,8.4174,8.3908,8.3908,1941927.0
2016-08-30 14:30:00,9.46,9.49,9.45,9.48,735966.0,8.3908,8.4174,8.382,8.4086,735966.0
2016-08-30 15:00:00,9.47,9.48,9.46,9.48,938094.0,8.3997,8.4086,8.3908,8.4086,938094.0
2016-08-30 15:30:00,9.47,9.5,9.47,9.5,2792688.0,8.3997,8.4263,8.3997,8.4263,2792688.0
2016-08-31 09:30:00,9.46,9.5,9.44,9.47,1341711.0,8.3908,8.4263,8.3731,8.3997,1341711.0
2016-08-31 10:00:00,9.47,9.48,9.45,9.46,1832634.0,8.3997,8.4086,8.382,8.3908,1832634.0
2016-08-31 10:30:00,9.46,9.48,9.45,9.46,649047.0,8.3908,8.4086,8.382,8.3908,649047.0
2016-08-31 11:00:00,9.46,9.48,9.45,9.48,812436.0,8.3908,8.4086,8.382,8.4086,812436.0
2016-08-31 11:30:00,9.48,9.48,9.46,9.48,693873.0,8.4086,8.4086,8.3908,8.4086,693873.0
2016-08-31 12:00:00,9.47,9.48,9.44,9.45,1116981.0,8.3997,8.4086,8.3731,8.382,1116981.0
2016-08-31 12:30:00,9.45,9.46,9.43,9.43,515529.0,8.382,8.3908,8.3642,8.3642,515529.0
2016-08-31 13:00:00,9.43,9.44,9.42,9.43,523623.0,8.3642,8.3731,8.3553,8.3642,523623.0
2016-08-31 13:30:00,9.43,9.43,9.42,9.42,1134135.0,8.3642,8.3642,8.3553,8.3553,1134135.0
2016-08-31 14:00:00,9.42,9.44,9.41,9.43,462300.0,8.3553,8.3731,8.3465,8.3642,462300.0
2016-08-31 14:30:00,9.43,9.43,9.41,9.41,408777.0,8.3642,8.3642,8.3465,8.3465,408777.0
2016-08-31 15:00:00,9.41,9.44,9.41,9.42,743766.0,8.3465,8.3731,8.3465,8.3553,743766.0
2016-08-31 15:30:00,9.42,9.43,9.41,9.43,3197241.0,8.3553,8.3642,8.3465,8.3642,3197241.0
2016-09-01 09:30:00,9.46,9.46,9.39,9.4,1015311.0,8.3908,8.3908,8.3287,8.3376,1015311.0
2016-09-01 10:00:00,9.4,9.41,9.35,9.35,940410.0,8.3376,8.3465,8.2933,8.2933,940410.0
2016-09-01 10:30:00,9.35,9.35,9.31,9.33,1363770.0,8.2933,8.2933,8.2578,8.2755,1363770.0
2016-09-01 11:00:00,9.33,9.34,9.31,9.33,751197.0,8.2755,8.2844,8.2578,8.2755,751197.0
2016-09-01 11:30:00,9.33,9.34,9.31,9.32,530787.0,8.2755,8.2844,8.2578,8.2666,530787.0
2016-09-01 12:00:00,9.32,9.37,9.31,9.35,561381.0,8.2666,8.311,8.2578,8.2933,561381.0
2016-09-01 12:30:00,9.35,9.37,9.35,9.36,348951.0,8.2933,8.311,8.2933,8.3021,348951.0
2016-09-01 13:00:00,9.36,9.36,9.34,9.35,253914.0,8.3021,8.3021,8.2844,8.2933,253914.0
2016-09-01 13:30:00,9.35,9.36,9.35,9.36,352614.0,8.2933,8.3021,8.2933,8.3021,352614.0
2016-09-01 14:00:00,9.35,9.36,9.34,9.36,466359.0,8.2933,8.3021,8.2844,8.3021,466359.0
2016-09-01 14:30:00,9.35,9.36,9.34,9.36,440004.0,8.2933,8.3021,8.2844,8.3021,440004.0
2016-09-01 15:00:00,9.36,9.36,9.34,9.36,627549.0,8.3021,8.3021,8.2844,8.3021,627549.0
2016-09-01 15:30:00,9.36,9.39,9.36,9.39,2240118.0,8.3021,8.3287,8.3021,8.3287,2240118.0
2016-09-02 09:30:00,9.42,9.48,9.4,9.46,1012902.0,8.3553,8.4086,8.3376,8.3908,1012902.0
2016-09-02 10:00:00,9.46,9.47,9.43,9.43,721425.0,8.3908,8.3997,8.3642,8.3642,721425.0
2016-09-02 10:30:00,9.43,9.45,9.42,9.43,511485.0,8.3642,8.382,8.3553,8.3642,511485.0
2016-09-02 11:00:00,9.43,9.45,9.41,9.41,1063131.0,8.3642,8.382,8.3465,8.3465,1063131.0
2016-09-02 11:30:00,9.41,9.41,9.4,9.4,261906.0,8.3465,8.3465,8.3376,8.3376,261906.0
2016-09-02 12:00:00,9.4,9.42,9.38,9.39,462261.0,8.3376,8.3553,8.3199,8.3287,462261.0
2016-09-02 12:30:00,9.39,9.4,9.38,9.39,372672.0,8.3287,8.3376,8.3199,8.3287,372672.0
2016-09-02 13:00:00,9.39,9.4,9.38,9.4,285192.0,8.3287,8.3376,8.3199,8.3376,285192.0
2016-09-02 13:30:00,9.4,9.4,9.37,9.39,315705.0,8.3376,8.3376,8.311,8.3287,315705.0
2016-09-02 14:00:00,9.39,9.4,9.38,9.4,315918.0,8.3287,8.3376,8.3199,8.3376,315918.0
2016-09-02 14:30:00,9.39,9.4,9.39,9.39,324981.0,8.3287,8.3376,8.3287,8.3287,324981.0
2016-09-02 15:00:00,9.39,9.41,9.39,9.4,561648.0,8.3287,8.3465,8.3287,8.3376,561648.0
2016-09-02 15:30:00,9.4,9.4,9.37,9.38,1249770.0,8.3376,8.3376,8.311,8.3199,1249770.0
2016-09-06 09:30:00,9.38,9.42,9.36,9.39,1498698.0,8.3199,8.3553,8.3021,8.3287,1498698.0
2016-09-06 10:00:00,9.39,9.41,9.36,9.36,1300557.0,8.3287,8.3465,8.3021,8.3021,1300557.0
2016-09-06 10:30:00,9.36,9.38,9.35,9.38,811005.0,8.3021,8.3199,8.2933,8.3199,811005.0
2016-09-06 11:00:00,9.38,9.39,9.36,9.37,709293.0,8.3199,8.3287,8.3021,8.311,709293.0
2016-09-06 11:30:00,9.37,9.39,9.35,9.39,698622.0,8.311,8.3287,8.2933,8.3287,698622.0
2016-09-06 12:00:00,9.39,9.39,9.36,9.38,570420.0,8.3287,8.3287,8.3021,8.3199,570420.0
2016-09-06 12:30:00,9.38,9.39,9.36,9.37,696177.0,8.3199,8.3287,8.3021,8.311,696177.0
2016-09-06 13:00:00,9.37,9.37,9.34,9.34,433395.0,8.311,8.311,8.2844,8.2844,433395.0
2016-09-06 13:30:00,9.34,9.36,9.34,9.35,385842.0,8.2844,8.3021,8.2844,8.2933,385842.0
2016-09-06 14:00:00,9.35,9.35,9.34,9.35,610221.0,8.2933,8.2933,8.2844,8.2933,610221.0
2016-09-06 14:30:00,9.35,9.36,9.35,9.36,585582.0,8.2933,8.3021,8.2933,8.3021,585582.0
2016-09-06 15:00:00,9.36,9.36,9.35,9.36,590697.0,8.3021,8.3021,8.2933,8.3021,590697.0
2016-09-06 15:30:00,9.36,9.38,9.36,9.37,2840307.0,8.3021,8.3199,8.3021,8.311,2840307.0
2016-09-07 09:30:00,9.42,9.57,9.4,9.52,2733771.0,8.3553,8.4884,8.3376,8.444,2733771.0
2016-09-07 10:00:00,9.52,9.55,9.49,9.54,2071551.0,8.444,8.4707,8.4174,8.4618,2071551.0
2016-09-07 10:30:00,9.54,9.57,9.54,9.55,1997997.0,8.4618,8.4884,8.4618,8.4707,1997997.0
2016-09-07 11:00:00,9.55,9.55,9.53,9.55,1496091.0,8.4707,8.4707,8.4529,8.4707,1496091.0
2016-09-07 11:30:00,9.55,9.55,9.52,9.52,976863.0,8.4707,8.4707,8.444,8.444,976863.0
2016-09-07 12:00:00,9.52,9.53,9.5,9.51,1361688.0,8.444,8.4529,8.4263,8.4352,1361688.0
2016-09-07 12:30:00,9.51,9.52,9.5,9.52,405810.0,8.4352,8.444,8.4263,8.444,405810.0
2016-09-07 13:00:00,9.52,9.55,9.52,9.55,1147848.0,8.444,8.4707,8.444,8.4707,1147848.0
2016-09-07 13:30:00,9.55,9.59,9.54,9.56,1356564.0,8.4707,8.5061,8.4618,8.4795,1356564.0
2016-09-07 14:00:00,9.56,9.58,9.55,9.57,1372647.0,8.4795,8.4973,8.4707,8.4884,1372647.0
2016-09-07 14:30:00,9.57,9.57,9.55,9.55,877611.0,8.4884,8.4884,8.4707,8.4707,877611.0
2016-09-07 15:00:00,9.55,9.6,9.55,9.59,1925640.0,8.4707,8.515,8.4707,8.5061,1925640.0
2016-09-07 15:30:00,9.59,9.61,9.58,9.6,3998322.0,8.5061,8.5239,8.4973,8.515,3998322.0
2016-09-08 09:30:00,9.56,9.6,9.53,9.54,1615251.0,8.4795,8.515,8.4529,8.4618,1615251.0
2016-09-08 10:00:00,9.54,9.54,9.52,9.53,1343850.0,8.4618,8.4618,8.444,8.4529,1343850.0
2016-09-08 10:30:00,9.53,9.57,9.53,9.56,1425609.0,8.4529,8.4884,8.4529,8.4795,1425609.0
2016-09-08 11:00:00,9.56,9.59,9.55,9.59,1191261.0,8.4795,8.5061,8.4707,8.5061,1191261.0
2016-09-08 11:30:00,9.59,9.62,9.58,9.61,1054878.0,8.5061,8.5327,8.4973,8.5239,1054878.0
2016-09-08 12:00:00,9.61,9.62,9.61,9.61,846507.0,8.5239,8.5327,8.5239,8.5239,846507.0
2016-09-08 12:30:00,9.61,9.63,9.61,9.63,669489.0,8.5239,8.5416,8.5239,8.5416,669489.0
2016-09-08 13:00:00,9.63,9.64,9.62,9.63,668571.0,8.5416,8.5505,8.5327,8.5416,668571.0
2016-09-08 13:30:00,9.63,9.63,9.61,9.63,903603.0,8.5416,8.5416,8.5239,8.5416,903603.0
2016-09-08 14:00:00,9.63,9.65,9.63,9.64,876003.0,8.5416,8.5594,8.5416,8.5505,876003.0
2016-09-08 14:30:00,9.64,9.65,9.64,9.65,660150.0,8.5505,8.5594,8.5505,8.5594,660150.0
2016-09-08 15:00:00,9.65,9.65,9.63,9.64,1302534.0,8.5594,8.5594,8.5416,8.5505,1302534.0
2016-09-08 15:30:00,9.63,9.66,9.63,9.65,3247776.0,8.5416,8.5682,8.5416,8.5594,3247776.0
2016-09-09 09:30:00,9.55,9.59,9.53,9.54,1237719.0,8.4707,8.5061,8.4529,8.4618,1237719.0
2016-09-09 10:00:00,9.55,9.55,9.51,9.51,1057554.0,8.4707,8.4707,8.4352,8.4352,1057554.0
2016-09-09 10:30:00,9.51,9.52,9.46,9.48,1262154.0,8.4352,8.444,8.3908,8.4086,1262154.0
2016-09-09 11:00:00,9.48,9.48,9.44,9.45,1117539.0,8.4086,8.4086,8.3731,8.382,1117539.0
2016-09-09 11:30:00,9.45,9.48,9.43,9.44,3141297.0,8.382,8.4086,8.3642,8.3731,3141297.0
2016-09-09 12:00:00,9.44,9.44,9.41,9.42,964458.0,8.3731,8.3731,8.3465,8.3553,964458.0
2016-09-09 12:30:00,9.42,9.42,9.4,9.41,805227.0,8.3553,8.3553,8.3376,8.3465,805227.0
2016-09-09 13:00:00,9.41,9.41,9.37,9.39,673875.0,8.3465,8.3465,8.311,8.3287,673875.0
2016-09-09 13:30:00,9.39,9.39,9.36,9.38,1121649.0,8.3287,8.3287,8.3021,8.3199,1121649.0
2016-09-09 14:00:00,9.38,9.38,9.35,9.38,820338.0,8.3199,8.3199,8.2933,8.3199,820338.0
2016-09-09 14:30:00,9.38,9.38,9.34,9.36,1286988.0,8.3199,8.3199,8.2844,8.3021,1286988.0
2016-09-09 15:00:00,9.36,9.38,9.34,9.37,1706652.0,8.3021,8.3199,8.2844,8.311,1706652.0
2016-09-09 15:30:00,9.37,9.37,9.3,9.3,5398710.0,8.311,8.311,8.2489,8.2489,5398710.0
2016-09-12 09:30:00,9.33,9.43,9.3,9.43,3767055.0,8.2755,8.3642,8.2489,8.3642,3767055.0
2016-09-12 10:00:00,9.43,9.47,9.41,9.45,1699341.0,8.3642,8.3997,8.3465,8.382,1699341.0
2016-09-12 10:30:00,9.45,9.54,9.43,9.52,4516380.0,8.382,8.4618,8.3642,8.444,4516380.0
2016-09-12 11:00:00,9.52,9.57,9.51,9.54,2704314.0,8.444,8.4884,8.4352,8.4618,2704314.0
2016-09-12 11:30:00,9.54,9.57,9.52,9.53,2172489.0,8.4618,8.4884,8.444,8.4529,2172489.0
2016-09-12 12:00:00,9.53,9.53,9.45,9.51,1666119.0,8.4529,8.4529,8.382,8.4352,1666119.0
2016-09-12 12:30:00,9.52,9.54,9.5,9.53,798294.0,8.444,8.4618,8.4263,8.4529,798294.0
2016-09-12 13:00:00,9.53,9.58,9.5,9.5,1219743.0,8.4529,8.4973,8.4263,8.4263,1219743.0
2016-09-12 13:30:00,9.5,9.56,9.5,9.56,1135155.0,8.4263,8.4795,8.4263,8.4795,1135155.0
2016-09-12 14:00:00,9.56,9.59,9.55,9.58,1422654.0,8.4795,8.5061,8.4707,8.4973,1422654.0
2016-09-12 14:30:00,9.58,9.62,9.57,9.6,1208403.0,8.4973,8.5327,8.4884,8.515,1208403.0
2016-09-12 15:00:00,9.6,9.6,9.58,9.59,1162305.0,8.515,8.515,8.4973,8.5061,1162305.0
2016-09-12 15:30:00,9.59,9.6,9.52,9.56,5767707.0,8.5061,8.515,8.444,8.4795,5767707.0
2016-09-13 09:30:00,9.51,9.61,9.47,9.51,3995289.0,8.4352,8.5239,8.3997,8.4352,3995289.0
2016-09-13 10:00:00,9.5,9.61,9.47,9.59,4307280.0,8.4263,8.5239,8.3997,8.5061,4307280.0
2016-09-13 10:30:00,9.59,9.61,9.54,9.55,2610375.0,8.5061,8.5239,8.4618,8.4707,2610375.0
2016-09-13 11:00:00,9.55,9.55,9.49,9.49,1618854.0,8.4707,8.4707,8.4174,8.4174,1618854.0
2016-09-13 11:30:00,9.49,9.55,9.48,9.55,1781607.0,8.4174,8.4707,8.4086,8.4707,1781607.0
2016-09-13 12:00:00,9.55,9.59,9.55,9.57,1342704.0,8.4707,8.5061,8.4707,8.4884,1342704.0
2016-09-13 12:30:00,9.57,9.58,9.54,9.55,987048.0,8.4884,8.4973,8.4618,8.4707,987048.0
2016-09-13 13:00:00,9.55,9.61,9.53,9.61,1200603.0,8.4707,8.5239,8.4529,8.5239,1200603.0
2016-09-13 13:30:00,9.61,9.63,9.56,9.58,1166121.0,8.5239,8.5416,8.4795,8.4973,1166121.0
2016-09-13 14:00:00,9.57,9.58,9.54,9.55,1416486.0,8.4884,8.4973,8.4618,8.4707,1416486.0
2016-09-13 14:30:00,9.55,9.59,9.53,9.54,2213439.0,8.4707,8.5061,8.4529,8.4618,2213439.0
2016-09-13 15:00:00,9.53,9.58,9.51,9.57,2011761.0,8.4529,8.4973,8.4352,8.4884,2011761.0
2016-09-13 15:30:00,9.58,9.59,9.51,9.53,4840773.0,8.4973,8.5061,8.4352,8.4529,4840773.0
2016-09-14 09:30:00,9.5,9.57,9.48,9.53,1618530.0,8.4263,8.4884,8.4086,8.4529,1618530.0
2016-09-14 10:00:00,9.53,9.58,9.52,9.57,1283385.0,8.4529,8.4973,8.444,8.4884,1283385.0
2016-09-14 10:30:00,9.57,9.6,9.54,9.55,1747122.0,8.4884,8.515,8.4618,8.4707,1747122.0
2016-09-14 11:00:00,9.55,9.64,9.54,9.63,2179212.0,8.4707,8.5505,8.4618,8.5416,2179212.0
2016-09-14 11:30:00,9.63,9.65,9.59,9.65,1563444.0,8.5416,8.5594,8.5061,8.5594,1563444.0
2016-09-14 12:00:00,9.65,9.68,9.64,9.68,1906422.0,8.5594,8.586,8.5505,8.586,1906422.0
2016-09-14 12:30:00,9.68,9.69,9.66,9.67,2165436.0,8.586,8.5948,8.5682,8.5771,2165436.0
2016-09-14 13:00:00,9.67,9.71,9.66,9.71,2246751.0,8.5771,8.6126,8.5682,8.6126,2246751.0
2016-09-14 13:30:00,9.71,9.73,9.68,9.68,2889267.0,8.6126,8.6303,8.586,8.586,2889267.0
2016-09-14 14:00:00,9.68,9.7,9.65,9.67,2055087.0,8.586,8.6037,8.5594,8.5771,2055087.0
2016-09-14 14:30:00,9.67,9.68,9.66,9.67,1010184.0,8.5771,8.586,8.5682,8.5771,1010184.0
2016-09-14 15:00:00,9.67,9.67,9.61,9.62,1775313.0,8.5771,8.5771,8.5239,8.5327,1775313.0
2016-09-14 15:30:00,9.62,9.66,9.61,9.65,5120679.0,8.5327,8.5682,8.5239,8.5594,5120679.0
2016-09-15 09:30:00,9.67,9.69,9.59,9.62,3706074.0,8.5771,8.5948,8.5061,8.5327,3706074.0
2016-09-15 10:00:00,9.61,9.67,9.58,9.65,2121048.0,8.5239,8.5771,8.4973,8.5594,2121048.0
2016-09-15 10:30:00,9.66,9.67,9.62,9.67,1308798.0,8.5682,8.5771,8.5327,8.5771,1308798.0
2016-09-15 11:00:00,9.67,9.74,9.67,9.73,2243661.0,8.5771,8.6392,8.5771,8.6303,2243661.0
2016-09-15 11:30:00,9.73,9.77,9.71,9.72,2392809.0,8.6303,8.6658,8.6126,8.6214,2392809.0
2016-09-15 12:00:00,9.72,9.73,9.7,9.71,769551.0,8.6214,8.6303,8.6037,8.6126,769551.0
2016-09-15 12:30:00,9.71,9.72,9.68,9.69,773979.0,8.6126,8.6214,8.586,8.5948,773979.0
2016-09-15 13:00:00,9.69,9.72,9.69,9.7,1529781.0,8.5948,8.6214,8.5948,8.6037,1529781.0
2016-09-15 13:30:00,9.7,9.73,9.7,9.72,1184841.0,8.6037,8.6303,8.6037,8.6214,1184841.0
2016-09-15 14:00:00,9.72,9.75,9.71,9.75,1063815.0,8.6214,8.648,8.6126,8.648,1063815.0
2016-09-15 14:30:00,9.75,9.76,9.73,9.75,1427829.0,8.648,8.6569,8.6303,8.648,1427829.0
2016-09-15 15:00:00,9.75,9.77,9.72,9.74,1625562.0,8.648,8.6658,8.6214,8.6392,1625562.0
2016-09-15 15:30:00,9.74,9.77,9.73,9.74,3418692.0,8.6392,8.6658,8.6303,8.6392,3418692.0
2016-09-16 09:30:00,9.71,9.75,9.62,9.7,5997393.0,8.6126,8.648,8.5327,8.6037,5997393.0
2016-09-16 10:00:00,9.7,9.72,9.66,9.68,1842324.0,8.6037,8.6214,8.5682,8.586,1842324.0
2016-09-16 10:30:00,9.68,9.75,9.67,9.71,1623027.0,8.586,8.648,8.5771,8.6126,1623027.0
2016-09-16 11:00:00,9.71,9.74,9.7,9.73,1056399.0,8.6126,8.6392,8.6037,8.6303,1056399.0
2016-09-16 11:30:00,9.72,9.77,9.71,9.76,1683453.0,8.6214,8.6658,8.6126,8.6569,1683453.0
2016-09-16 12:00:00,9.76,9.77,9.75,9.76,672816.0,8.6569,8.6658,8.648,8.6569,672816.0
2016-09-16 12:30:00,9.76,9.77,9.74,9.76,1210914.0,8.6569,8.6658,8.6392,8.6569,1210914.0
2016-09-16 13:00:00,9.76,9.76,9.73,9.76,876876.0,8.6569,8.6569,8.6303,8.6569,876876.0
2016-09-16 13:30:00,9.76,9.76,9.72,9.74,901809.0,8.6569,8.6569,8.6214,8.6392,901809.0
2016-09-16 14:00:00,9.74,9.76,9.72,9.76,1125249.0,8.6392,8.6569,8.6214,8.6569,1125249.0
2016-09-16 14:30:00,9.76,9.78,9.75,9.77,1231797.0,8.6569,8.6747,8.648,8.6658,1231797.0
2016-09-16 15:00:00,9.77,9.8,9.76,9.77,1430469.0,8.6658,8.6924,8.6569,8.6658,1430469.0
2016-09-16 15:30:00,9.77,9.8,9.76,9.78,7461528.0,8.6658,8.6924,8.6569,8.6747,7461528.0
2016-09-19 09:30:00,9.82,9.86,9.79,9.83,1486464.0,8.7101,8.7456,8.6835,8.719,1486464.0
2016-09-19 10:00:00,9.83,9.84,9.81,9.84,879474.0,8.719,8.7279,8.7013,8.7279,879474.0
2016-09-19 10:30:00,9.84,9.84,9.81,9.81,907404.0,8.7279,8.7279,8.7013,8.7013,907404.0
2016-09-19 11:00:00,9.81,9.82,9.79,9.8,920238.0,8.7013,8.7101,8.6835,8.6924,920238.0
2016-09-19 11:30:00,9.8,9.82,9.8,9.82,721701.0,8.6924,8.7101,8.6924,8.7101,721701.0
2016-09-19 12:00:00,9.81,9.82,9.77,9.79,730479.0,8.7013,8.7101,8.6658,8.6835,730479.0
2016-09-19 12:30:00,9.79,9.8,9.78,9.78,454338.0,8.6835,8.6924,8.6747,8.6747,454338.0
2016-09-19 13:00:00,9.78,9.79,9.76,9.77,456819.0,8.6747,8.6835,8.6569,8.6658,456819.0
2016-09-19 13:30:00,9.76,9.77,9.73,9.76,628326.0,8.6569,8.6658,8.6303,8.6569,628326.0
2016-09-19 14:00:00,9.76,9.8,9.75,9.8,596598.0,8.6569,8.6924,8.648,8.6924,596598.0
2016-09-19 14:30:00,9.8,9.81,9.78,9.8,729381.0,8.6924,8.7013,8.6747,8.6924,729381.0
2016-09-19 15:00:00,9.8,9.8,9.77,9.77,764220.0,8.6924,8.6924,8.6658,8.6658,764220.0
2016-09-19 15:30:00,9.77,9.78,9.75,9.76,2594127.0,8.6658,8.6747,8.648,8.6569,2594127.0
2016-09-20 09:30:00,9.83,9.83,9.78,9.82,1950096.0,8.719,8.719,8.6747,8.7101,1950096.0
2016-09-20 10:00:00,9.82,9.83,9.79,9.8,1085907.0,8.7101,8.719,8.6835,8.6924,1085907.0
2016-09-20 10:30:00,9.8,9.8,9.75,9.76,744219.0,8.6924,8.6924,8.648,8.6569,744219.0
2016-09-20 11:00:00,9.76,9.84,9.75,9.84,1611057.0,8.6569,8.7279,8.648,8.7279,1611057.0
2016-09-20 11:30:00,9.84,9.84,9.79,9.8,1033191.0,8.7279,8.7279,8.6835,8.6924,1033191.0
2016-09-20 12:00:00,9.8,9.8,9.77,9.79,921492.0,8.6924,8.6924,8.6658,8.6835,921492.0
2016-09-20 12:30:00,9.79,9.79,9.75,9.76,506850.0,8.6835,8.6835,8.648,8.6569,506850.0
2016-09-20 13:00:00,9.76,9.78,9.75,9.77,372786.0,8.6569,8.6747,8.648,8.6658,372786.0
2016-09-20 13:30:00,9.77,9.78,9.76,9.77,494310.0,8.6658,8.6747,8.6569,8.6658,494310.0
2016-09-20 14:00:00,9.77,9.78,9.75,9.76,514020.0,8.6658,8.6747,8.648,8.6569,514020.0
2016-09-20 14:30:00,9.76,9.77,9.74,9.75,1584936.0,8.6569,8.6658,8.6392,8.648,1584936.0
2016-09-20 15:00:00,9.75,9.75,9.74,9.75,1211055.0,8.648,8.648,8.6392,8.648,1211055.0
2016-09-20 15:30:00,9.75,9.75,9.7,9.7,3959034.0,8.648,8.648,8.6037,8.6037,3959034.0
2016-09-21 09:30:00,9.75,9.79,9.75,9.77,1258944.0,8.648,8.6835,8.648,8.6658,1258944.0
2016-09-21 10:00:00,9.78,9.79,9.75,9.75,1961118.0,8.6747,8.6835,8.648,8.648,1961118.0
2016-09-21 10:30:00,9.76,9.77,9.75,9.75,1122057.0,8.6569,8.6658,8.648,8.648,1122057.0
2016-09-21 11:00:00,9.75,9.79,9.75,9.78,593571.0,8.648,8.6835,8.648,8.6747,593571.0
2016-09-21 11:30:00,9.78,9.8,9.76,9.8,700347.0,8.6747,8.6924,8.6569,8.6924,700347.0
2016-09-21 12:00:00,9.79,9.8,9.74,9.74,495297.0,8.6835,8.6924,8.6392,8.6392,495297.0
2016-09-21 12:30:00,9.74,9.77,9.74,9.77,667827.0,8.6392,8.6658,8.6392,8.6658,667827.0
2016-09-21 13:00:00,9.77,9.77,9.74,9.75,439236.0,8.6658,8.6658,8.6392,8.648,439236.0
2016-09-21 13:30:00,9.75,9.77,9.74,9.75,474309.0,8.648,8.6658,8.6392,8.648,474309.0
2016-09-21 14:00:00,9.75,9.82,9.74,9.77,1196817.0,8.648,8.7101,8.6392,8.6658,1196817.0
2016-09-21 14:30:00,9.77,9.83,9.76,9.83,1210248.0,8.6658,8.719,8.6569,8.719,1210248.0
2016-09-21 15:00:00,9.83,9.88,9.82,9.88,2714913.0,8.719,8.7634,8.7101,8.7634,2714913.0
2016-09-21 15:30:00,9.88,9.92,9.88,9.9,4727925.0,8.7634,8.7988,8.7634,8.7811,4727925.0
2016-09-22 09:30:00,9.99,10.04,9.94,9.95,2723184.0,8.8609,8.9053,8.8166,8.8254,2723184.0
2016-09-22 10:00:00,9.95,9.97,9.92,9.96,1426119.0,8.8254,8.8432,8.7988,8.8343,1426119.0
2016-09-22 10:30:00,9.96,9.98,9.94,9.94,731325.0,8.8343,8.8521,8.8166,8.8166,731325.0
2016-09-22 11:00:00,9.94,9.97,9.93,9.94,797208.0,8.8166,8.8432,8.8077,8.8166,797208.0
2016-09-22 11:30:00,9.94,9.95,9.92,9.93,491868.0,8.8166,8.8254,8.7988,8.8077,491868.0
2016-09-22 12:00:00,9.93,9.93,9.92,9.92,443931.0,8.8077,8.8077,8.7988,8.7988,443931.0
2016-09-22 12:30:00,9.92,9.93,9.91,9.92,400437.0,8.7988,8.8077,8.79,8.7988,400437.0
2016-09-22 13:00:00,9.92,9.94,9.91,9.93,499914.0,8.7988,8.8166,8.79,8.8077,499914.0
2016-09-22 13:30:00,9.93,9.94,9.91,9.91,895350.0,8.8077,8.8166,8.79,8.79,895350.0
2016-09-22 14:00:00,9.91,9.93,9.89,9.9,1170258.0,8.79,8.8077,8.7722,8.7811,1170258.0
2016-09-22 14:30:00,9.9,9.91,9.87,9.9,1437768.0,8.7811,8.79,8.7545,8.7811,1437768.0
2016-09-22 15:00:00,9.9,9.9,9.88,9.88,809556.0,8.7811,8.7811,8.7634,8.7634,809556.0
2016-09-22 15:30:00,9.88,9.88,9.85,9.86,2785941.0,8.7634,8.7634,8.7367,8.7456,2785941.0
2016-09-23 09:30:00,9.8,9.87,9.77,9.84,1926186.0,8.6924,8.7545,8.6658,8.7279,1926186.0
2016-09-23 10:00:00,9.83,9.85,9.82,9.83,843450.0,8.719,8.7367,8.7101,8.719,843450.0
2016-09-23 10:30:00,9.84,9.87,9.83,9.87,581814.0,8.7279,8.7545,8.719,8.7545,581814.0
2016-09-23 11:00:00,9.87,9.87,9.85,9.86,786498.0,8.7545,8.7545,8.7367,8.7456,786498.0
2016-09-23 11:30:00,9.86,9.9,9.85,9.85,906747.0,8.7456,8.7811,8.7367,8.7367,906747.0
2016-09-23 12:00:00,9.86,9.88,9.85,9.86,521091.0,8.7456,8.7634,8.7367,8.7456,521091.0
2016-09-23 12:30:00,9.86,9.87,9.84,9.87,750783.0,8.7456,8.7545,8.7279,8.7545,750783.0
2016-09-23 13:00:00,9.87,9.87,9.85,9.87,611418.0,8.7545,8.7545,8.7367,8.7545,611418.0
2016-09-23 13:30:00,9.87,9.87,9.83,9.85,478428.0,8.7545,8.7545,8.719,8.7367,478428.0
2016-09-23 14:00:00,9.85,9.88,9.84,9.87,688815.0,8.7367,8.7634,8.7279,8.7545,688815.0
2016-09-23 14:30:00,9.87,9.88,9.86,9.87,501981.0,8.7545,8.7634,8.7456,8.7545,501981.0
2016-09-23 15:00:00,9.87,9.89,9.86,9.88,1075908.0,8.7545,8.7722,8.7456,8.7634,1075908.0
2016-09-23 15:30:00,9.88,9.9,9.88,9.88,3423588.0,8.7634,8.7811,8.7634,8.7634,3423588.0
2016-09-26 09:30:00,9.81,9.86,9.8,9.85,1544079.0,8.7013,8.7456,8.6924,8.7367,1544079.0
2016-09-26 10:00:00,9.85,9.91,9.84,9.9,1013922.0,8.7367,8.79,8.7279,8.7811,1013922.0
2016-09-26 10:30:00,9.9,9.95,9.9,9.94,2607735.0,8.7811,8.8254,8.7811,8.8166,2607735.0
2016-09-26 11:00:00,9.94,9.98,9.93,9.93,2028945.0,8.8166,8.8521,8.8077,8.8077,2028945.0
2016-09-26 11:30:00,9.93,9.96,9.93,9.94,1194498.0,8.8077,8.8343,8.8077,8.8166,1194498.0
2016-09-26 12:00:00,9.94,9.95,9.92,9.93,845025.0,8.8166,8.8254,8.7988,8.8077,845025.0
2016-09-26 12:30:00,9.93,9.94,9.91,9.92,458067.0,8.8077,8.8166,8.79,8.7988,458067.0
2016-09-26 13:00:00,9.92,9.93,9.91,9.92,808287.0,8.7988,8.8077,8.79,8.7988,808287.0
2016-09-26 13:30:00,9.92,9.94,9.91,9.94,780036.0,8.7988,8.8166,8.79,8.8166,780036.0
2016-09-26 14:00:00,9.93,9.96,9.93,9.95,834978.0,8.8077,8.8343,8.8077,8.8254,834978.0
2016-09-26 14:30:00,9.95,9.95,9.93,9.93,2858127.0,8.8254,8.8254,8.8077,8.8077,2858127.0
2016-09-26 15:00:00,9.93,9.93,9.91,9.92,813621.0,8.8077,8.8077,8.79,8.7988,813621.0
2016-09-26 15:30:00,9.91,9.93,9.9,9.91,2796231.0,8.79,8.8077,8.7811,8.79,2796231.0
2016-09-27 09:30:00,9.92,9.97,9.88,9.93,2017854.0,8.7988,8.8432,8.7634,8.8077,2017854.0
2016-09-27 10:00:00,9.93,9.96,9.93,9.94,1186497.0,8.8077,8.8343,8.8077,8.8166,1186497.0
2016-09-27 10:30:00,9.94,9.94,9.87,9.88,1196331.0,8.8166,8.8166,8.7545,8.7634,1196331.0
2016-09-27 11:00:00,9.88,9.91,9.87,9.91,652896.0,8.7634,8.79,8.7545,8.79,652896.0
2016-09-27 11:30:00,9.91,9.93,9.9,9.91,626280.0,8.79,8.8077,8.7811,8.79,626280.0
2016-09-27 12:00:00,9.91,9.95,9.91,9.93,580005.0,8.79,8.8254,8.79,8.8077,580005.0
2016-09-27 12:30:00,9.93,9.94,9.92,9.93,521277.0,8.8077,8.8166,8.7988,8.8077,521277.0
2016-09-27 13:00:00,9.93,9.95,9.93,9.94,415980.0,8.8077,8.8254,8.8077,8.8166,415980.0
2016-09-27 13:30:00,9.95,9.95,9.93,9.94,566046.0,8.8254,8.8254,8.8077,8.8166,566046.0
2016-09-27 14:00:00,9.94,9.95,9.93,9.93,459564.0,8.8166,8.8254,8.8077,8.8077,459564.0
2016-09-27 14:30:00,9.93,9.93,9.9,9.92,529353.0,8.8077,8.8077,8.7811,8.7988,529353.0
2016-09-27 15:00:00,9.92,9.92,9.9,9.9,569640.0,8.7988,8.7988,8.7811,8.7811,569640.0
2016-09-27 15:30:00,9.9,9.9,9.86,9.88,3952260.0,8.7811,8.7811,8.7456,8.7634,3952260.0
2016-09-28 09:30:00,9.92,9.96,9.91,9.93,1232376.0,8.7988,8.8343,8.79,8.8077,1232376.0
2016-09-28 10:00:00,9.93,9.94,9.89,9.91,726222.0,8.8077,8.8166,8.7722,8.79,726222.0
2016-09-28 10:30:00,9.92,9.92,9.87,9.88,666939.0,8.7988,8.7988,8.7545,8.7634,666939.0
2016-09-28 11:00:00,9.88,9.89,9.86,9.89,394950.0,8.7634,8.7722,8.7456,8.7722,394950.0
2016-09-28 11:30:00,9.89,9.91,9.88,9.91,335379.0,8.7722,8.79,8.7634,8.79,335379.0
2016-09-28 12:00:00,9.91,9.93,9.9,9.92,401100.0,8.79,8.8077,8.7811,8.7988,401100.0
2016-09-28 12:30:00,9.92,9.93,9.9,9.92,319239.0,8.7988,8.8077,8.7811,8.7988,319239.0
2016-09-28 13:00:00,9.92,9.92,9.9,9.92,424776.0,8.7988,8.7988,8.7811,8.7988,424776.0
2016-09-28 13:30:00,9.92,9.93,9.91,9.92,482826.0,8.7988,8.8077,8.79,8.7988,482826.0
2016-09-28 14:00:00,9.92,9.97,9.91,9.96,609948.0,8.7988,8.8432,8.79,8.8343,609948.0
2016-09-28 14:30:00,9.96,9.99,9.95,9.99,3295344.0,8.8343,8.8609,8.8254,8.8609,3295344.0
2016-09-28 15:00:00,9.99,10.0,9.98,9.99,721917.0,8.8609,8.8698,8.8521,8.8609,721917.0
2016-09-28 15:30:00,9.99,10.02,9.98,10.0,2290371.0,8.8609,8.8875,8.8521,8.8698,2290371.0
2016-09-29 09:30:00,10.02,10.08,10.0,10.04,2633772.0,8.8875,8.9408,8.8698,8.9053,2633772.0
2016-09-29 10:00:00,10.04,10.06,10.01,10.02,1613679.0,8.9053,8.923,8.8787,8.8875,1613679.0
2016-09-29 10:30:00,10.02,10.06,10.0,10.05,1707357.0,8.8875,8.923,8.8698,8.9141,1707357.0
2016-09-29 11:00:00,10.05,10.06,10.01,10.03,1100688.0,8.9141,8.923,8.8787,8.8964,1100688.0
2016-09-29 11:30:00,10.03,10.04,10.03,10.03,1080156.0,8.8964,8.9053,8.8964,8.8964,1080156.0
2016-09-29 12:00:00,10.03,10.06,10.03,10.05,739635.0,8.8964,8.923,8.8964,8.9141,739635.0
2016-09-29 12:30:00,10.06,10.06,9.95,9.97,887616.0,8.923,8.923,8.8254,8.8432,887616.0
2016-09-29 13:00:00,9.97,9.99,9.94,9.98,1427931.0,8.8432,8.8609,8.8166,8.8521,1427931.0
2016-09-29 13:30:00,9.97,9.99,9.93,9.95,1455915.0,8.8432,8.8609,8.8077,8.8254,1455915.0
2016-09-29 14:00:00,9.95,10.02,9.94,10.01,1234482.0,8.8254,8.8875,8.8166,8.8787,1234482.0
2016-09-29 14:30:00,10.01,10.04,10.01,10.03,780726.0,8.8787,8.9053,8.8787,8.8964,780726.0
2016-09-29 15:00:00,10.02,10.04,10.0,10.04,1042914.0,8.8875,8.9053,8.8698,8.9053,1042914.0
2016-09-29 15:30:00,10.03,10.05,10.0,10.0,2574195.0,8.8964,8.9141,8.8698,8.8698,2574195.0
2016-09-30 09:30:00,10.05,10.08,10.0,10.07,1746822.0,8.9141,8.9408,8.8698,8.9319,1746822.0
2016-09-30 10:00:00,10.07,10.11,10.05,10.09,2141568.0,8.9319,8.9674,8.9141,8.9496,2141568.0
2016-09-30 10:30:00,10.09,10.12,10.08,10.12,2085264.0,8.9496,8.9762,8.9408,8.9762,2085264.0
2016-09-30 11:00:00,10.12,10.19,10.11,10.17,1615545.0,8.9762,9.0383,8.9674,9.0206,1615545.0
2016-09-30 11:30:00,10.17,10.17,10.15,10.16,683835.0,9.0206,9.0206,9.0028,9.0117,683835.0
2016-09-30 12:00:00,10.16,10.17,10.15,10.17,671313.0,9.0117,9.0206,9.0028,9.0206,671313.0
2016-09-30 12:30:00,10.17,10.19,10.16,10.18,527700.0,9.0206,9.0383,9.0117,9.0294,527700.0
2016-09-30 13:00:00,10.18,10.19,10.15,10.16,997611.0,9.0294,9.0383,9.0028,9.0117,997611.0
2016-09-30 13:30:00,10.16,10.18,10.16,10.17,755616.0,9.0117,9.0294,9.0117,9.0206,755616.0
2016-09-30 14:00:00,10.18,10.19,10.17,10.18,558132.0,9.0294,9.0383,9.0206,9.0294,558132.0
2016-09-30 14:30:00,10.18,10.19,10.17,10.17,885768.0,9.0294,9.0383,9.0206,9.0206,885768.0
2016-09-30 15:00:00,10.17,10.2,10.17,10.19,959772.0,9.0206,9.0472,9.0206,9.0383,959772.0
2016-09-30 15:30:00,10.19,10.2,10.16,10.17,3048174.0,9.0383,9.0472,9.0117,9.0206,3048174.0
2016-10-03 09:30:00,10.11,10.17,10.08,10.12,1644762.0,8.9674,9.0206,8.9408,8.9762,1644762.0
2016-10-03 10:00:00,10.12,10.16,10.12,10.13,861963.0,8.9762,9.0117,8.9762,8.9851,861963.0
2016-10-03 10:30:00,10.13,10.15,10.12,10.13,651864.0,8.9851,9.0028,8.9762,8.9851,651864.0
2016-10-03 11:00:00,10.14,10.14,10.11,10.12,1091748.0,8.994,8.994,8.9674,8.9762,1091748.0
2016-10-03 11:30:00,10.12,10.12,10.08,10.09,768255.0,8.9762,8.9762,8.9408,8.9496,768255.0
2016-10-03 12:00:00,10.09,10.1,10.08,10.09,628473.0,8.9496,8.9585,8.9408,8.9496,628473.0
2016-10-03 12:30:00,10.09,10.11,10.08,10.1,531234.0,8.9496,8.9674,8.9408,8.9585,531234.0
2016-10-03 13:00:00,10.1,10.14,10.1,10.14,514560.0,8.9585,8.994,8.9585,8.994,514560.0
2016-10-03 13:30:00,10.14,10.15,10.13,10.15,486246.0,8.994,9.0028,8.9851,9.0028,486246.0
2016-10-03 14:00:00,10.15,10.17,10.14,10.15,447639.0,9.0028,9.0206,8.994,9.0028,447639.0
2016-10-03 14:30:00,10.14,10.15,10.12,10.13,649089.0,8.994,9.0028,8.9762,8.9851,649089.0
2016-10-03 15:00:00,10.13,10.15,10.13,10.15,594288.0,8.9851,9.0028,8.9851,9.0028,594288.0
2016-10-03 15:30:00,10.15,10.17,10.13,10.14,2465652.0,9.0028,9.0206,8.9851,8.994,2465652.0
2016-10-04 09:30:00,10.15,10.22,10.13,10.2,1568946.0,9.0028,9.0649,8.9851,9.0472,1568946.0
2016-10-04 10:00:00,10.2,10.21,10.13,10.16,1577358.0,9.0472,9.0561,8.9851,9.0117,1577358.0
2016-10-04 10:30:00,10.16,10.19,10.15,10.16,1882392.0,9.0117,9.0383,9.0028,9.0117,1882392.0
2016-10-04 11:00:00,10.16,10.17,10.12,10.13,1120746.0,9.0117,9.0206,8.9762,8.9851,1120746.0
2016-10-04 11:30:00,10.13,10.17,10.13,10.14,1107276.0,8.9851,9.0206,8.9851,8.994,1107276.0
2016-10-04 12:00:00,10.14,10.16,10.13,10.15,529356.0,8.994,9.0117,8.9851,9.0028,529356.0
2016-10-04 12:30:00,10.15,10.17,10.13,10.14,530565.0,9.0028,9.0206,8.9851,8.994,530565.0
2016-10-04 13:00:00,10.13,10.14,10.09,10.1,449370.0,8.9851,8.994,8.9496,8.9585,449370.0
2016-10-04 13:30:00,10.1,10.1,10.05,10.08,1752375.0,8.9585,8.9585,8.9141,8.9408,1752375.0
2016-10-04 14:00:00,10.08,10.1,10.07,10.09,458085.0,8.9408,8.9585,8.9319,8.9496,458085.0
2016-10-04 14:30:00,10.09,10.1,10.07,10.07,807462.0,8.9496,8.9585,8.9319,8.9319,807462.0
2016-10-04 15:00:00,10.07,10.1,10.06,10.09,865179.0,8.9319,8.9585,8.923,8.9496,865179.0
2016-10-04 15:30:00,10.09,10.1,10.05,10.06,3248568.0,8.9496,8.9585,8.9141,8.923,3248568.0
2016-10-05 09:30:00,10.12,10.15,10.08,10.14,1338324.0,8.9762,9.0028,8.9408,8.994,1338324.0
2016-10-05 10:00:00,10.14,10.19,10.13,10.19,1450539.0,8.994,9.0383,8.9851,9.0383,1450539.0
2016-10-05 10:30:00,10.19,10.2,10.17,10.19,1300356.0,9.0383,9.0472,9.0206,9.0383,1300356.0
2016-10-05 11:00:00,10.19,10.22,10.19,10.19,1006395.0,9.0383,9.0649,9.0383,9.0383,1006395.0
2016-10-05 11:30:00,10.19,10.23,10.19,10.22,575664.0,9.0383,9.0738,9.0383,9.0649,575664.0
2016-10-05 12:00:00,10.22,10.25,10.22,10.24,545436.0,9.0649,9.0915,9.0649,9.0827,545436.0
2016-10-05 12:30:00,10.24,10.25,10.22,10.22,517983.0,9.0827,9.0915,9.0649,9.0649,517983.0
2016-10-05 13:00:00,10.22,10.23,10.21,10.23,661494.0,9.0649,9.0738,9.0561,9.0738,661494.0
2016-10-05 13:30:00,10.23,10.24,10.22,10.23,487422.0,9.0738,9.0827,9.0649,9.0738,487422.0
2016-10-05 14:00:00,10.24,10.24,10.22,10.24,681465.0,9.0827,9.0827,9.0649,9.0827,681465.0
2016-10-05 14:30:00,10.24,10.26,10.23,10.25,969768.0,9.0827,9.1004,9.0738,9.0915,969768.0
2016-10-05 15:00:00,10.25,10.26,10.22,10.23,1140894.0,9.0915,9.1004,9.0649,9.0738,1140894.0
2016-10-05 15:30:00,10.23,10.25,10.23,10.23,2709168.0,9.0738,9.0915,9.0738,9.0738,2709168.0
2016-10-06 09:30:00,10.26,10.34,10.2,10.33,8808762.0,9.1004,9.1714,9.0472,9.1625,8808762.0
2016-10-06 10:00:00,10.33,10.39,10.29,10.35,4484268.0,9.1625,9.2157,9.127,9.1802,4484268.0
2016-10-06 10:30:00,10.35,10.35,10.3,10.31,2416083.0,9.1802,9.1802,9.1359,9.1448,2416083.0
2016-10-06 11:00:00,10.31,10.32,10.28,10.31,1789977.0,9.1448,9.1536,9.1181,9.1448,1789977.0
2016-10-06 11:30:00,10.31,10.32,10.27,10.29,1223475.0,9.1448,9.1536,9.1093,9.127,1223475.0
2016-10-06 12:00:00,10.29,10.32,10.27,10.29,1004955.0,9.127,9.1536,9.1093,9.127,1004955.0
2016-10-06 12:30:00,10.29,10.3,10.28,10.28,615729.0,9.127,9.1359,9.1181,9.1181,615729.0
2016-10-06 13:00:00,10.28,10.28,10.27,10.28,707265.0,9.1181,9.1181,9.1093,9.1181,707265.0
2016-10-06 13:30:00,10.28,10.31,10.28,10.31,527016.0,9.1181,9.1448,9.1181,9.1448,527016.0
2016-10-06 14:00:00,10.31,10.33,10.3,10.33,678897.0,9.1448,9.1625,9.1359,9.1625,678897.0
2016-10-06 14:30:00,10.33,10.33,10.32,10.33,772899.0,9.1625,9.1625,9.1536,9.1625,772899.0
2016-10-06 15:00:00,10.33,10.33,10.3,10.3,1400307.0,9.1625,9.1625,9.1359,9.1359,1400307.0
2016-10-06 15:30:00,10.3,10.36,10.3,10.35,10939026.0,9.1359,9.1891,9.1359,9.1802,10939026.0
2016-10-07 09:30:00,10.32,10.37,10.29,10.31,4657503.0,9.1536,9.198,9.127,9.1448,4657503.0
2016-10-07 10:00:00,10.31,10.38,10.31,10.37,4042017.0,9.1448,9.2068,9.1448,9.198,4042017.0
2016-10-07 10:30:00,10.37,10.37,10.33,10.35,1753512.0,9.198,9.198,9.1625,9.1802,1753512.0
2016-10-07 11:00:00,10.35,10.36,10.33,10.33,1315743.0,9.1802,9.1891,9.1625,9.1625,1315743.0
2016-10-07 11:30:00,10.34,10.34,10.27,10.3,2511996.0,9.1714,9.1714,9.1093,9.1359,2511996.0
2016-10-07 12:00:00,10.3,10.32,10.28,10.3,2264070.0,9.1359,9.1536,9.1181,9.1359,2264070.0
2016-10-07 12:30:00,10.29,10.31,10.29,10.29,1433613.0,9.127,9.1448,9.127,9.127,1433613.0
2016-10-07 13:00:00,10.29,10.32,10.29,10.32,879486.0,9.127,9.1536,9.127,9.1536,879486.0
2016-10-07 13:30:00,10.32,10.35,10.31,10.34,2640972.0,9.1536,9.1802,9.1448,9.1714,2640972.0
2016-10-07 14:00:00,10.34,10.34,10.31,10.33,912849.0,9.1714,9.1714,9.1448,9.1625,912849.0
2016-10-07 14:30:00,10.33,10.37,10.33,10.36,927591.0,9.1625,9.198,9.1625,9.1891,927591.0
2016-10-07 15:00:00,10.36,10.36,10.34,10.35,1096302.0,9.1891,9.1891,9.1714,9.1802,1096302.0
2016-10-07 15:30:00,10.35,10.37,10.35,10.35,4847340.0,9.1802,9.198,9.1802,9.1802,4847340.0
2016-10-10 09:30:00,10.37,10.44,10.34,10.37,2887596.0,9.198,9.2601,9.1714,9.198,2887596.0
2016-10-10 10:00:00,10.37,10.38,10.32,10.33,2502768.0,9.198,9.2068,9.1536,9.1625,2502768.0
2016-10-10 10:30:00,10.33,10.34,10.29,10.3,2435601.0,9.1625,9.1714,9.127,9.1359,2435601.0
2016-10-10 11:00:00,10.3,10.3,10.28,10.29,2872944.0,9.1359,9.1359,9.1181,9.127,2872944.0
2016-10-10 11:30:00,10.29,10.3,10.27,10.29,1334574.0,9.127,9.1359,9.1093,9.127,1334574.0
2016-10-10 12:00:00,10.28,10.3,10.28,10.29,1327239.0,9.1181,9.1359,9.1181,9.127,1327239.0
2016-10-10 12:30:00,10.29,10.29,10.26,10.27,978714.0,9.127,9.127,9.1004,9.1093,978714.0
2016-10-10 13:00:00,10.27,10.3,10.27,10.27,1420656.0,9.1093,9.1359,9.1093,9.1093,1420656.0
2016-10-10 13:30:00,10.27,10.28,10.25,10.26,1652292.0,9.1093,9.1181,9.0915,9.1004,1652292.0
2016-10-10 14:00:00,10.26,10.29,10.26,10.29,1412016.0,9.1004,9.127,9.1004,9.127,1412016.0
2016-10-10 14:30:00,10.29,10.29,10.27,10.28,1765611.0,9.127,9.127,9.1093,9.1181,1765611.0
2016-10-10 15:00:00,10.28,10.28,10.27,10.28,1589472.0,9.1181,9.1181,9.1093,9.1181,1589472.0
2016-10-10 15:30:00,10.28,10.28,10.27,10.28,3746109.0,9.1181,9.1181,9.1093,9.1181,3746109.0
2016-10-11 09:30:00,10.27,10.27,10.2,10.23,2655624.0,9.1093,9.1093,9.0472,9.0738,2655624.0
2016-10-11 10:00:00,10.23,10.25,10.22,10.23,2606697.0,9.0738,9.0915,9.0649,9.0738,2606697.0
2016-10-11 10:30:00,10.23,10.25,10.2,10.2,1225899.0,9.0738,9.0915,9.0472,9.0472,1225899.0
2016-10-11 11:00:00,10.2,10.2,10.16,10.16,2110599.0,9.0472,9.0472,9.0117,9.0117,2110599.0
2016-10-11 11:30:00,10.17,10.17,10.14,10.16,1524933.0,9.0206,9.0206,8.994,9.0117,1524933.0
2016-10-11 12:00:00,10.16,10.18,10.15,10.17,1156737.0,9.0117,9.0294,9.0028,9.0206,1156737.0
2016-10-11 12:30:00,10.18,10.19,10.17,10.19,1415208.0,9.0294,9.0383,9.0206,9.0383,1415208.0
2016-10-11 13:00:00,10.19,10.19,10.14,10.15,1931820.0,9.0383,9.0383,8.994,9.0028,1931820.0
2016-10-11 13:30:00,10.15,10.15,10.12,10.12,1802046.0,9.0028,9.0028,8.9762,8.9762,1802046.0
2016-10-11 14:00:00,10.12,10.14,10.1,10.11,3053304.0,8.9762,8.994,8.9585,8.9674,3053304.0
2016-10-11 14:30:00,10.11,10.13,10.1,10.12,1882152.0,8.9674,8.9851,8.9585,8.9762,1882152.0
2016-10-11 15:00:00,10.11,10.16,10.11,10.15,1913379.0,8.9674,9.0117,8.9674,9.0028,1913379.0
2016-10-11 15:30:00,10.15,10.16,10.14,10.15,3732420.0,9.0028,9.0117,8.994,9.0028,3732420.0
2016-10-12 09:30:00,10.14,10.15,10.08,10.12,3237549.0,8.994,9.0028,8.9408,8.9762,3237549.0
2016-10-12 10:00:00,10.12,10.13,10.1,10.13,1942860.0,8.9762,8.9851,8.9585,8.9851,1942860.0
2016-10-12 10:30:00,10.13,10.13,10.09,10.09,2754435.0,8.9851,8.9851,8.9496,8.9496,2754435.0
2016-10-12 11:00:00,10.09,10.1,10.08,10.09,1785234.0,8.9496,8.9585,8.9408,8.9496,1785234.0
2016-10-12 11:30:00,10.09,10.09,10.07,10.07,1314879.0,8.9496,8.9496,8.9319,8.9319,1314879.0
2016-10-12 12:00:00,10.07,10.07,10.05,10.06,1875945.0,8.9319,8.9319,8.9141,8.923,1875945.0
2016-10-12 12:30:00,10.06,10.09,10.06,10.09,2033337.0,8.923,8.9496,8.923,8.9496,2033337.0
2016-10-12 13:00:00,10.09,10.09,10.06,10.06,1387356.0,8.9496,8.9496,8.923,8.923,1387356.0
2016-10-12 13:30:00,10.06,10.08,10.04,10.05,1976271.0,8.923,8.9408,8.9053,8.9141,1976271.0
2016-10-12 14:00:00,10.05,10.06,10.04,10.05,2810238.0,8.9141,8.923,8.9053,8.9141,2810238.0
2016-10-12 14:30:00,10.04,10.07,10.04,10.04,2379555.0,8.9053,8.9319,8.9053,8.9053,2379555.0
2016-10-12 15:00:00,10.04,10.07,10.04,10.05,2012379.0,8.9053,8.9319,8.9053,8.9141,2012379.0
2016-10-12 15:30:00,10.06,10.09,10.04,10.07,8092791.0,8.923,8.9496,8.9053,8.9319,8092791.0
2016-10-13 09:30:00,10.21,10.27,10.09,10.16,8345973.0,9.0561,9.1093,8.9496,9.0117,8345973.0
2016-10-13 10:00:00,10.17,10.21,10.14,10.16,4215438.0,9.0206,9.0561,8.994,9.0117,4215438.0
2016-10-13 10:30:00,10.16,10.25,10.16,10.2,3194547.0,9.0117,9.0915,9.0117,9.0472,3194547.0
2016-10-13 11:00:00,10.2,10.26,10.18,10.24,4028229.0,9.0472,9.1004,9.0294,9.0827,4028229.0
2016-10-13 11:30:00,10.24,10.27,10.24,10.25,1854852.0,9.0827,9.1093,9.0827,9.0915,1854852.0
2016-10-13 12:00:00,10.25,10.28,10.24,10.28,1619847.0,9.0915,9.1181,9.0827,9.1181,1619847.0
2016-10-13 12:30:00,10.28,10.33,10.27,10.33,1669875.0,9.1181,9.1625,9.1093,9.1625,1669875.0
2016-10-13 13:00:00,10.32,10.35,10.32,10.35,1828092.0,9.1536,9.1802,9.1536,9.1802,1828092.0
2016-10-13 13:30:00,10.35,10.38,10.33,10.38,1957866.0,9.1802,9.2068,9.1625,9.2068,1957866.0
2016-10-13 14:00:00,10.38,10.4,10.36,10.38,1674624.0,9.2068,9.2246,9.1891,9.2068,1674624.0
2016-10-13 14:30:00,10.38,10.41,10.37,10.41,1652145.0,9.2068,9.2335,9.198,9.2335,1652145.0
2016-10-13 15:00:00,10.41,10.43,10.39,10.4,2230203.0,9.2335,9.2512,9.2157,9.2246,2230203.0
2016-10-13 15:30:00,10.4,10.41,10.37,10.39,6180621.0,9.2246,9.2335,9.198,9.2157,6180621.0
2016-10-14 09:30:00,10.46,10.58,10.42,10.49,3590379.0,9.2778,9.3842,9.2423,9.3044,3590379.0
2016-10-14 10:00:00,10.48,10.49,10.46,10.46,1445553.0,9.2955,9.3044,9.2778,9.2778,1445553.0
2016-10-14 10:30:00,10.46,10.47,10.42,10.42,1805658.0,9.2778,9.2867,9.2423,9.2423,1805658.0
2016-10-14 11:00:00,10.42,10.44,10.39,10.41,1779879.0,9.2423,9.2601,9.2157,9.2335,1779879.0
2016-10-14 11:30:00,10.41,10.41,10.37,10.39,1904667.0,9.2335,9.2335,9.198,9.2157,1904667.0
2016-10-14 12:00:00,10.39,10.41,10.39,10.41,1257261.0,9.2157,9.2335,9.2157,9.2335,1257261.0
2016-10-14 12:30:00,10.41,10.41,10.4,10.4,588498.0,9.2335,9.2335,9.2246,9.2246,588498.0
2016-10-14 13:00:00,10.4,10.44,10.39,10.42,1353543.0,9.2246,9.2601,9.2157,9.2423,1353543.0
2016-10-14 13:30:00,10.42,10.46,10.41,10.42,1262208.0,9.2423,9.2778,9.2335,9.2423,1262208.0
2016-10-14 14:00:00,10.42,10.42,10.39,10.42,1572693.0,9.2423,9.2423,9.2157,9.2423,1572693.0
2016-10-14 14:30:00,10.42,10.42,10.38,10.39,1211034.0,9.2423,9.2423,9.2068,9.2157,1211034.0
2016-10-14 15:00:00,10.38,10.4,10.37,10.37,2123679.0,9.2068,9.2246,9.198,9.198,2123679.0
2016-10-14 15:30:00,10.38,10.38,10.34,10.34,7732692.0,9.2068,9.2068,9.1714,9.1714,7732692.0
2016-10-17 09:30:00,10.35,10.38,10.29,10.31,3024831.0,9.1802,9.2068,9.127,9.1448,3024831.0
2016-10-17 10:00:00,10.31,10.4,10.3,10.4,1615392.0,9.1448,9.2246,9.1359,9.2246,1615392.0
2016-10-17 10:30:00,10.4,10.4,10.35,10.36,1331865.0,9.2246,9.2246,9.1802,9.1891,1331865.0
2016-10-17 11:00:00,10.36,10.38,10.32,10.33,1041600.0,9.1891,9.2068,9.1536,9.1625,1041600.0
2016-10-17 11:30:00,10.33,10.34,10.31,10.33,675600.0,9.1625,9.1714,9.1448,9.1625,675600.0
2016-10-17 12:00:00,10.33,10.33,10.31,10.32,551040.0,9.1625,9.1625,9.1448,9.1536,551040.0
2016-10-17 12:30:00,10.32,10.32,10.29,10.31,1017585.0,9.1536,9.1536,9.127,9.1448,1017585.0
2016-10-17 13:00:00,10.31,10.32,10.29,10.29,911286.0,9.1448,9.1536,9.127,9.127,911286.0
2016-10-17 13:30:00,10.29,10.3,10.27,10.27,943908.0,9.127,9.1359,9.1093,9.1093,943908.0
2016-10-17 14:00:00,10.27,10.33,10.27,10.33,1647339.0,9.1093,9.1625,9.1093,9.1625,1647339.0
2016-10-17 14:30:00,10.33,10.34,10.31,10.34,1140630.0,9.1625,9.1714,9.1448,9.1714,1140630.0
2016-10-17 15:00:00,10.34,10.34,10.32,10.33,1106409.0,9.1714,9.1714,9.1536,9.1625,1106409.0
2016-10-17 15:30:00,10.33,10.34,10.33,10.34,2526864.0,9.1625,9.1714,9.1625,9.1714,2526864.0
2016-10-18 09:30:00,10.45,10.48,10.37,10.39,2103900.0,9.2689,9.2955,9.198,9.2157,2103900.0
2016-10-18 10:00:00,10.39,10.4,10.33,10.35,942885.0,9.2157,9.2246,9.1625,9.1802,942885.0
2016-10-18 10:30:00,10.35,10.36,10.33,10.35,731889.0,9.1802,9.1891,9.1625,9.1802,731889.0
2016-10-18 11:00:00,10.35,10.36,10.33,10.35,1150338.0,9.1802,9.1891,9.1625,9.1802,1150338.0
2016-10-18 11:30:00,10.35,10.4,10.35,10.38,1825953.0,9.1802,9.2246,9.1802,9.2068,1825953.0
2016-10-18 12:00:00,10.38,10.39,10.37,10.39,1120761.0,9.2068,9.2157,9.198,9.2157,1120761.0
2016-10-18 12:30:00,10.39,10.39,10.35,10.36,1200447.0,9.2157,9.2157,9.1802,9.1891,1200447.0
2016-10-18 13:00:00,10.36,10.36,10.35,10.35,508131.0,9.1891,9.1891,9.1802,9.1802,508131.0
2016-10-18 13:30:00,10.35,10.35,10.32,10.33,1059378.0,9.1802,9.1802,9.1536,9.1625,1059378.0
2016-10-18 14:00:00,10.33,10.34,10.32,10.33,1375740.0,9.1625,9.1714,9.1536,9.1625,1375740.0
2016-10-18 14:30:00,10.33,10.34,10.33,10.34,1042143.0,9.1625,9.1714,9.1625,9.1714,1042143.0
2016-10-18 15:00:00,10.34,10.34,10.33,10.34,1244943.0,9.1714,9.1714,9.1625,9.1714,1244943.0
2016-10-18 15:30:00,10.34,10.34,10.33,10.34,4004436.0,9.1714,9.1714,9.1625,9.1714,4004436.0
2016-10-19 09:30:00,10.17,10.4,10.17,10.35,1536759.0,9.0206,9.2246,9.0206,9.1802,1536759.0
2016-10-19 10:00:00,10.35,10.37,10.34,10.37,995736.0,9.1802,9.198,9.1714,9.198,995736.0
2016-10-19 10:30:00,10.37,10.42,10.36,10.41,2083437.0,9.198,9.2423,9.1891,9.2335,2083437.0
2016-10-19 11:00:00,10.41,10.42,10.4,10.41,1256214.0,9.2335,9.2423,9.2246,9.2335,1256214.0
2016-10-19 11:30:00,10.42,10.42,10.41,10.42,907506.0,9.2423,9.2423,9.2335,9.2423,907506.0
2016-10-19 12:00:00,10.41,10.43,10.41,10.42,1005777.0,9.2335,9.2512,9.2335,9.2423,1005777.0
2016-10-19 12:30:00,10.42,10.43,10.4,10.4,583092.0,9.2423,9.2512,9.2246,9.2246,583092.0
2016-10-19 13:00:00,10.4,10.4,10.39,10.39,579864.0,9.2246,9.2246,9.2157,9.2157,579864.0
2016-10-19 13:30:00,10.39,10.41,10.38,10.4,731727.0,9.2157,9.2335,9.2068,9.2246,731727.0
2016-10-19 14:00:00,10.4,10.42,10.37,10.38,930039.0,9.2246,9.2423,9.198,9.2068,930039.0
2016-10-19 14:30:00,10.38,10.39,10.37,10.37,1423470.0,9.2068,9.2157,9.198,9.198,1423470.0
2016-10-19 15:00:00,10.37,10.37,10.36,10.37,1011369.0,9.198,9.198,9.1891,9.198,1011369.0
2016-10-19 15:30:00,10.37,10.37,10.35,10.36,3671640.0,9.198,9.198,9.1802,9.1891,3671640.0
2016-10-20 09:30:00,10.28,10.29,10.21,10.26,4183419.0,9.1181,9.127,9.0561,9.1004,4183419.0
2016-10-20 10:00:00,10.26,10.31,10.26,10.3,1240893.0,9.1004,9.1448,9.1004,9.1359,1240893.0
2016-10-20 10:30:00,10.3,10.3,10.23,10.25,2149719.0,9.1359,9.1359,9.0738,9.0915,2149719.0
2016-10-20 11:00:00,10.25,10.27,10.23,10.25,2263833.0,9.0915,9.1093,9.0738,9.0915,2263833.0
2016-10-20 11:30:00,10.25,10.25,10.21,10.21,1510752.0,9.0915,9.0915,9.0561,9.0561,1510752.0
2016-10-20 12:00:00,10.21,10.24,10.2,10.21,1830315.0,9.0561,9.0827,9.0472,9.0561,1830315.0
2016-10-20 12:30:00,10.21,10.22,10.18,10.19,2958774.0,9.0561,9.0649,9.0294,9.0383,2958774.0
2016-10-20 13:00:00,10.19,10.2,10.14,10.15,1887408.0,9.0383,9.0472,8.994,9.0028,1887408.0
2016-10-20 13:30:00,10.15,10.16,10.12,10.13,1801380.0,9.0028,9.0117,8.9762,8.9851,1801380.0
2016-10-20 14:00:00,10.12,10.14,10.11,10.12,1656384.0,8.9762,8.994,8.9674,8.9762,1656384.0
2016-10-20 14:30:00,10.12,10.12,10.08,10.11,1982235.0,8.9762,8.9762,8.9408,8.9674,1982235.0
2016-10-20 15:00:00,10.12,10.12,10.08,10.09,2820171.0,8.9762,8.9762,8.9408,8.9496,2820171.0
2016-10-20 15:30:00,10.09,10.11,10.07,10.11,11652201.0,8.9496,8.9674,8.9319,8.9674,11652201.0
2016-10-21 09:30:00,10.04,10.1,10.01,10.09,3957099.0,8.9053,8.9585,8.8787,8.9496,3957099.0
2016-10-21 10:00:00,10.09,10.09,10.06,10.09,2138391.0,8.9496,8.9496,8.923,8.9496,2138391.0
2016-10-21 10:30:00,10.09,10.12,10.08,10.12,1929789.0,8.9496,8.9762,8.9408,8.9762,1929789.0
2016-10-21 11:00:00,10.12,10.13,10.09,10.11,1659243.0,8.9762,8.9851,8.9496,8.9674,1659243.0
2016-10-21 11:30:00,10.11,10.13,10.09,10.12,908208.0,8.9674,8.9851,8.9496,8.9762,908208.0
2016-10-21 12:00:00,10.12,10.13,10.1,10.1,588897.0,8.9762,8.9851,8.9585,8.9585,588897.0
2016-10-21 12:30:00,10.1,10.11,10.09,10.1,560349.0,8.9585,8.9674,8.9496,8.9585,560349.0
2016-10-21 13:00:00,10.1,10.1,10.08,10.08,621888.0,8.9585,8.9585,8.9408,8.9408,621888.0
2016-10-21 13:30:00,10.08,10.09,10.07,10.07,1395921.0,8.9408,8.9496,8.9319,8.9319,1395921.0
2016-10-21 14:00:00,10.07,10.08,10.06,10.06,789096.0,8.9319,8.9408,8.923,8.923,789096.0
2016-10-21 14:30:00,10.06,10.09,10.06,10.07,1681302.0,8.923,8.9496,8.923,8.9319,1681302.0
2016-10-21 15:00:00,10.07,10.09,10.06,10.08,804267.0,8.9319,8.9496,8.923,8.9408,804267.0
2016-10-21 15:30:00,10.08,10.1,10.07,10.1,3402192.0,8.9408,8.9585,8.9319,8.9585,3402192.0
2016-10-24 09:30:00,10.19,10.22,10.17,10.2,1852269.0,9.0383,9.0649,9.0206,9.0472,1852269.0
2016-10-24 10:00:00,10.2,10.21,10.18,10.18,1706877.0,9.0472,9.0561,9.0294,9.0294,1706877.0
2016-10-24 10:30:00,10.18,10.21,10.16,10.2,1978431.0,9.0294,9.0561,9.0117,9.0472,1978431.0
2016-10-24 11:00:00,10.2,10.23,10.18,10.19,1544046.0,9.0472,9.0738,9.0294,9.0383,1544046.0
2016-10-24 11:30:00,10.19,10.2,10.15,10.16,3269520.0,9.0383,9.0472,9.0028,9.0117,3269520.0
2016-10-24 12:00:00,10.16,10.17,10.15,10.16,1555092.0,9.0117,9.0206,9.0028,9.0117,1555092.0
2016-10-24 12:30:00,10.15,10.16,10.14,10.16,630501.0,9.0028,9.0117,8.994,9.0117,630501.0
2016-10-24 13:00:00,10.15,10.16,10.15,10.15,384330.0,9.0028,9.0117,9.0028,9.0028,384330.0
2016-10-24 13:30:00,10.15,10.16,10.14,10.14,859266.0,9.0028,9.0117,8.994,8.994,859266.0
2016-10-24 14:00:00,10.14,10.15,10.13,10.14,1140840.0,8.994,9.0028,8.9851,8.994,1140840.0
2016-10-24 14:30:00,10.14,10.16,10.14,10.15,572280.0,8.994,9.0117,8.994,9.0028,572280.0
2016-10-24 15:00:00,10.16,10.16,10.15,10.15,1340388.0,9.0117,9.0117,9.0028,9.0028,1340388.0
2016-10-24 15:30:00,10.15,10.16,10.13,10.14,6880152.0,9.0028,9.0117,8.9851,8.994,6880152.0
2016-10-25 09:30:00,10.11,10.16,10.05,10.11,2440080.0,8.9674,9.0117,8.9141,8.9674,2440080.0
2016-10-25 10:00:00,10.11,10.14,10.1,10.13,1296537.0,8.9674,8.994,8.9585,8.9851,1296537.0
2016-10-25 10:30:00,10.13,10.14,10.1,10.11,1210371.0,8.9851,8.994,8.9585,8.9674,1210371.0
2016-10-25 11:00:00,10.11,10.15,10.11,10.15,1379496.0,8.9674,9.0028,8.9674,9.0028,1379496.0
2016-10-25 11:30:00,10.15,10.2,10.14,10.2,1385079.0,9.0028,9.0472,8.994,9.0472,1385079.0
2016-10-25 12:00:00,10.2,10.24,10.19,10.24,1714791.0,9.0472,9.0827,9.0383,9.0827,1714791.0
2016-10-25 12:30:00,10.24,10.28,10.23,10.28,1690443.0,9.0827,9.1181,9.0738,9.1181,1690443.0
2016-10-25 13:00:00,10.28,10.31,10.26,10.3,1669284.0,9.1181,9.1448,9.1004,9.1359,1669284.0
2016-10-25 13:30:00,10.3,10.31,10.29,10.31,1729017.0,9.1359,9.1448,9.127,9.1448,1729017.0
2016-10-25 14:00:00,10.31,10.33,10.3,10.33,2033598.0,9.1448,9.1625,9.1359,9.1625,2033598.0
2016-10-25 14:30:00,10.33,10.34,10.31,10.32,1459677.0,9.1625,9.1714,9.1448,9.1536,1459677.0
2016-10-25 15:00:00,10.32,10.33,10.29,10.29,2186265.0,9.1536,9.1625,9.127,9.127,2186265.0
2016-10-25 15:30:00,10.29,10.3,10.28,10.28,3914283.0,9.127,9.1359,9.1181,9.1181,3914283.0
2016-10-26 09:30:00,10.26,10.28,10.17,10.18,2344368.0,9.1004,9.1181,9.0206,9.0294,2344368.0
2016-10-26 10:00:00,10.18,10.19,10.11,10.13,2596005.0,9.0294,9.0383,8.9674,8.9851,2596005.0
2016-10-26 10:30:00,10.13,10.17,10.12,10.16,2440236.0,8.9851,9.0206,8.9762,9.0117,2440236.0
2016-10-26 11:00:00,10.17,10.2,10.16,10.18,1797096.0,9.0206,9.0472,9.0117,9.0294,1797096.0
2016-10-26 11:30:00,10.18,10.19,10.16,10.18,2246253.0,9.0294,9.0383,9.0117,9.0294,2246253.0
2016-10-26 12:00:00,10.18,10.19,10.17,10.17,1018071.0,9.0294,9.0383,9.0206,9.0206,1018071.0
2016-10-26 12:30:00,10.18,10.2,10.17,10.19,731361.0,9.0294,9.0472,9.0206,9.0383,731361.0
2016-10-26 13:00:00,10.19,10.19,10.16,10.16,1075266.0,9.0383,9.0383,9.0117,9.0117,1075266.0
2016-10-26 13:30:00,10.16,10.16,10.12,10.13,1188285.0,9.0117,9.0117,8.9762,8.9851,1188285.0
2016-10-26 14:00:00,10.13,10.14,10.11,10.12,1574940.0,8.9851,8.994,8.9674,8.9762,1574940.0
2016-10-26 14:30:00,10.12,10.15,10.12,10.14,1438491.0,8.9762,9.0028,8.9762,8.994,1438491.0
2016-10-26 15:00:00,10.14,10.15,10.13,10.14,1488540.0,8.994,9.0028,8.9851,8.994,1488540.0
2016-10-26 15:30:00,10.14,10.15,10.12,10.13,4594080.0,8.994,9.0028,8.9762,8.9851,4594080.0
2016-10-27 09:30:00,10.13,10.15,10.1,10.14,1948560.0,8.9851,9.0028,8.9585,8.994,1948560.0
2016-10-27 10:00:00,10.15,10.15,10.07,10.1,1245576.0,9.0028,9.0028,8.9319,8.9585,1245576.0
2016-10-27 10:30:00,10.1,10.15,10.08,10.13,1181196.0,8.9585,9.0028,8.9408,8.9851,1181196.0
2016-10-27 11:00:00,10.13,10.14,10.09,10.11,2042466.0,8.9851,8.994,8.9496,8.9674,2042466.0
2016-10-27 11:30:00,10.11,10.12,10.09,10.12,879108.0,8.9674,8.9762,8.9496,8.9762,879108.0
2016-10-27 12:00:00,10.12,10.12,10.1,10.11,644736.0,8.9762,8.9762,8.9585,8.9674,644736.0
2016-10-27 12:30:00,10.11,10.13,10.09,10.11,1051872.0,8.9674,8.9851,8.9496,8.9674,1051872.0
2016-10-27 13:00:00,10.11,10.13,10.1,10.11,643674.0,8.9674,8.9851,8.9585,8.9674,643674.0
2016-10-27 13:30:00,10.11,10.12,10.1,10.12,623841.0,8.9674,8.9762,8.9585,8.9762,623841.0
2016-10-27 14:00:00,10.11,10.12,10.1,10.11,594999.0,8.9674,8.9762,8.9585,8.9674,594999.0
2016-10-27 14:30:00,10.11,10.12,10.09,10.1,781161.0,8.9674,8.9762,8.9496,8.9585,781161.0
2016-10-27 15:00:00,10.1,10.11,10.1,10.11,1137075.0,8.9585,8.9674,8.9585,8.9674,1137075.0
2016-10-27 15:30:00,10.11,10.11,10.09,10.1,3575994.0,8.9674,8.9674,8.9496,8.9585,3575994.0
2016-10-28 09:30:00,10.07,10.17,10.06,10.1,1887342.0,8.9319,9.0206,8.923,8.9585,1887342.0
2016-10-28 10:00:00,10.1,10.14,10.07,10.13,1304718.0,8.9585,8.994,8.9319,8.9851,1304718.0
2016-10-28 10:30:00,10.13,10.21,10.13,10.2,1609218.0,8.9851,9.0561,8.9851,9.0472,1609218.0
2016-10-28 11:00:00,10.2,10.21,10.15,10.16,2653821.0,9.0472,9.0561,9.0028,9.0117,2653821.0
2016-10-28 11:30:00,10.16,10.2,10.16,10.19,1310649.0,9.0117,9.0472,9.0117,9.0383,1310649.0
2016-10-28 12:00:00,10.19,10.22,10.19,10.21,426198.0,9.0383,9.0649,9.0383,9.0561,426198.0
2016-10-28 12:30:00,10.21,10.23,10.21,10.22,310860.0,9.0561,9.0738,9.0561,9.0649,310860.0
2016-10-28 13:00:00,10.22,10.22,10.11,10.14,953085.0,9.0649,9.0649,8.9674,8.994,953085.0
2016-10-28 13:30:00,10.13,10.14,10.05,10.05,2224545.0,8.9851,8.994,8.9141,8.9141,2224545.0
2016-10-28 14:00:00,10.05,10.08,10.0,10.07,2470242.0,8.9141,8.9408,8.8698,8.9319,2470242.0
2016-10-28 14:30:00,10.07,10.12,10.06,10.12,718461.0,8.9319,8.9762,8.923,8.9762,718461.0
2016-10-28 15:00:00,10.11,10.13,10.07,10.12,1019352.0,8.9674,8.9851,8.9319,8.9762,1019352.0
2016-10-28 15:30:00,10.12,10.12,10.09,10.09,2146812.0,8.9762,8.9762,8.9496,8.9496,2146812.0
2016-10-31 09:30:00,10.15,10.21,10.13,10.18,1375011.0,9.0028,9.0561,8.9851,9.0294,1375011.0
2016-10-31 10:00:00,10.18,10.23,10.17,10.23,805878.0,9.0294,9.0738,9.0206,9.0738,805878.0
2016-10-31 10:30:00,10.22,10.25,10.2,10.24,1730550.0,9.0649,9.0915,9.0472,9.0827,1730550.0
2016-10-31 11:00:00,10.24,10.27,10.23,10.27,1010796.0,9.0827,9.1093,9.0738,9.1093,1010796.0
2016-10-31 11:30:00,10.27,10.29,10.22,10.24,1099185.0,9.1093,9.127,9.0649,9.0827,1099185.0
2016-10-31 12:00:00,10.24,10.24,10.2,10.21,1128318.0,9.0827,9.0827,9.0472,9.0561,1128318.0
2016-10-31 12:30:00,10.22,10.25,10.21,10.24,547548.0,9.0649,9.0915,9.0561,9.0827,547548.0
2016-10-31 13:00:00,10.24,10.25,10.23,10.24,897393.0,9.0827,9.0915,9.0738,9.0827,897393.0
2016-10-31 13:30:00,10.24,10.24,10.21,10.21,791502.0,9.0827,9.0827,9.0561,9.0561,791502.0
2016-10-31 14:00:00,10.21,10.22,10.18,10.18,873405.0,9.0561,9.0649,9.0294,9.0294,873405.0
2016-10-31 14:30:00,10.18,10.2,10.18,10.18,714876.0,9.0294,9.0472,9.0294,9.0294,714876.0
2016-10-31 15:00:00,10.19,10.2,10.18,10.19,1206798.0,9.0383,9.0472,9.0294,9.0383,1206798.0
2016-10-31 15:30:00,10.19,10.2,10.17,10.17,2484816.0,9.0383,9.0472,9.0206,9.0206,2484816.0
2016-11-01 09:30:00,10.21,10.25,10.13,10.13,1273329.0,9.0561,9.0915,8.9851,8.9851,1273329.0
2016-11-01 10:00:00,10.13,10.13,10.09,10.11,1292469.0,8.9851,8.9851,8.9496,8.9674,1292469.0
2016-11-01 10:30:00,10.11,10.17,10.1,10.17,1235628.0,8.9674,9.0206,8.9585,9.0206,1235628.0
2016-11-01 11:00:00,10.17,10.19,10.16,10.17,1190445.0,9.0206,9.0383,9.0117,9.0206,1190445.0
2016-11-01 11:30:00,10.17,10.18,10.11,10.11,895368.0,9.0206,9.0294,8.9674,8.9674,895368.0
2016-11-01 12:00:00,10.12,10.13,10.09,10.11,843903.0,8.9762,8.9851,8.9496,8.9674,843903.0
2016-11-01 12:30:00,10.1,10.14,10.1,10.13,961173.0,8.9585,8.994,8.9585,8.9851,961173.0
2016-11-01 13:00:00,10.13,10.13,10.08,10.11,632298.0,8.9851,8.9851,8.9408,8.9674,632298.0
2016-11-01 13:30:00,10.1,10.11,10.07,10.1,1021611.0,8.9585,8.9674,8.9319,8.9585,1021611.0
2016-11-01 14:00:00,10.09,10.13,10.05,10.12,1130295.0,8.9496,8.9851,8.9141,8.9762,1130295.0
2016-11-01 14:30:00,10.12,10.13,10.07,10.1,1047720.0,8.9762,8.9851,8.9319,8.9585,1047720.0
2016-11-01 15:00:00,10.09,10.13,10.07,10.13,2014605.0,8.9496,8.9851,8.9319,8.9851,2014605.0
2016-11-01 15:30:00,10.13,10.15,10.1,10.13,3467619.0,8.9851,9.0028,8.9585,8.9851,3467619.0
2016-11-02 09:30:00,10.18,10.28,10.14,10.26,4380063.0,9.0294,9.1181,8.994,9.1004,4380063.0
2016-11-02 10:00:00,10.26,10.27,10.22,10.24,2206404.0,9.1004,9.1093,9.0649,9.0827,2206404.0
2016-11-02 10:30:00,10.24,10.26,10.2,10.21,3063750.0,9.0827,9.1004,9.0472,9.0561,3063750.0
2016-11-02 11:00:00,10.22,10.28,10.22,10.27,2318043.0,9.0649,9.1181,9.0649,9.1093,2318043.0
2016-11-02 11:30:00,10.27,10.29,10.25,10.26,1719420.0,9.1093,9.127,9.0915,9.1004,1719420.0
2016-11-02 12:00:00,10.26,10.28,10.25,10.28,1654824.0,9.1004,9.1181,9.0915,9.1181,1654824.0
2016-11-02 12:30:00,10.28,10.29,10.27,10.27,1315842.0,9.1181,9.127,9.1093,9.1093,1315842.0
2016-11-02 13:00:00,10.28,10.28,10.23,10.25,1517673.0,9.1181,9.1181,9.0738,9.0915,1517673.0
2016-11-02 13:30:00,10.25,10.25,10.21,10.24,1211166.0,9.0915,9.0915,9.0561,9.0827,1211166.0
2016-11-02 14:00:00,10.24,10.29,10.21,10.28,2431656.0,9.0827,9.127,9.0561,9.1181,2431656.0
2016-11-02 14:30:00,10.27,10.3,10.26,10.28,1992750.0,9.1093,9.1359,9.1004,9.1181,1992750.0
2016-11-02 15:00:00,10.28,10.29,10.26,10.28,2000415.0,9.1181,9.127,9.1004,9.1181,2000415.0
2016-11-02 15:30:00,10.28,10.29,10.25,10.25,4633185.0,9.1181,9.127,9.0915,9.0915,4633185.0
2016-11-03 09:30:00,10.29,10.29,10.21,10.27,1091181.0,9.127,9.127,9.0561,9.1093,1091181.0
2016-11-03 10:00:00,10.27,10.31,10.25,10.31,2847798.0,9.1093,9.1448,9.0915,9.1448,2847798.0
2016-11-03 10:30:00,10.31,10.32,10.28,10.29,2262396.0,9.1448,9.1536,9.1181,9.127,2262396.0
2016-11-03 11:00:00,10.29,10.38,10.28,10.37,2296632.0,9.127,9.2068,9.1181,9.198,2296632.0
2016-11-03 11:30:00,10.36,10.37,10.33,10.37,1176966.0,9.1891,9.198,9.1625,9.198,1176966.0
2016-11-03 12:00:00,10.37,10.39,10.34,10.36,3082140.0,9.198,9.2157,9.1714,9.1891,3082140.0
2016-11-03 12:30:00,10.36,10.37,10.33,10.35,2429880.0,9.1891,9.198,9.1625,9.1802,2429880.0
2016-11-03 13:00:00,10.35,10.36,10.34,10.35,1894689.0,9.1802,9.1891,9.1714,9.1802,1894689.0
2016-11-03 13:30:00,10.35,10.36,10.33,10.35,1311069.0,9.1802,9.1891,9.1625,9.1802,1311069.0
2016-11-03 14:00:00,10.35,10.36,10.34,10.35,1551462.0,9.1802,9.1891,9.1714,9.1802,1551462.0
2016-11-03 14:30:00,10.35,10.38,10.33,10.38,2359347.0,9.1802,9.2068,9.1625,9.2068,2359347.0
2016-11-03 15:00:00,10.38,10.4,10.36,10.38,3045363.0,9.2068,9.2246,9.1891,9.2068,3045363.0
2016-11-03 15:30:00,10.38,10.39,10.34,10.38,7401369.0,9.2068,9.2157,9.1714,9.2068,7401369.0
2016-11-04 09:30:00,10.33,10.46,10.31,10.33,3330324.0,9.1625,9.2778,9.1448,9.1625,3330324.0
2016-11-04 10:00:00,10.34,10.4,10.32,10.38,1603800.0,9.1714,9.2246,9.1536,9.2068,1603800.0
2016-11-04 10:30:00,10.38,10.39,10.34,10.34,1683177.0,9.2068,9.2157,9.1714,9.1714,1683177.0
2016-11-04 11:00:00,10.34,10.39,10.34,10.38,1804911.0,9.1714,9.2157,9.1714,9.2068,1804911.0
2016-11-04 11:30:00,10.38,10.38,10.36,10.38,1162374.0,9.2068,9.2068,9.1891,9.2068,1162374.0
2016-11-04 12:00:00,10.37,10.41,10.37,10.4,1007034.0,9.198,9.2335,9.198,9.2246,1007034.0
2016-11-04 12:30:00,10.4,10.42,10.39,10.4,1326912.0,9.2246,9.2423,9.2157,9.2246,1326912.0
2016-11-04 13:00:00,10.4,10.42,10.38,10.38,1873998.0,9.2246,9.2423,9.2068,9.2068,1873998.0
2016-11-04 13:30:00,10.38,10.39,10.36,10.37,925500.0,9.2068,9.2157,9.1891,9.198,925500.0
2016-11-04 14:00:00,10.37,10.37,10.34,10.35,848811.0,9.198,9.198,9.1714,9.1802,848811.0
2016-11-04 14:30:00,10.35,10.36,10.32,10.34,1404015.0,9.1802,9.1891,9.1536,9.1714,1404015.0
2016-11-04 15:00:00,10.34,10.36,10.32,10.34,1960629.0,9.1714,9.1891,9.1536,9.1714,1960629.0
2016-11-04 15:30:00,10.34,10.34,10.31,10.31,5391714.0,9.1714,9.1714,9.1448,9.1448,5391714.0
2016-11-07 09:30:00,10.45,10.55,10.43,10.54,3227367.0,9.2689,9.3576,9.2512,9.3488,3227367.0
2016-11-07 10:00:00,10.54,10.6,10.54,10.6,1914195.0,9.3488,9.402,9.3488,9.402,1914195.0
2016-11-07 10:30:00,10.6,10.62,10.57,10.58,1889796.0,9.402,9.4197,9.3754,9.3842,1889796.0
2016-11-07 11:00:00,10.58,10.61,10.57,10.59,2276217.0,9.3842,9.4109,9.3754,9.3931,2276217.0
2016-11-07 11:30:00,10.59,10.63,10.58,10.62,2146053.0,9.3931,9.4286,9.3842,9.4197,2146053.0
2016-11-07 12:00:00,10.62,10.68,10.62,10.67,2012187.0,9.4197,9.4729,9.4197,9.4641,2012187.0
2016-11-07 12:30:00,10.67,10.67,10.65,10.66,2238975.0,9.4641,9.4641,9.4463,9.4552,2238975.0
2016-11-07 13:00:00,10.67,10.68,10.64,10.65,1008111.0,9.4641,9.4729,9.4375,9.4463,1008111.0
2016-11-07 13:30:00,10.64,10.67,10.64,10.66,1613925.0,9.4375,9.4641,9.4375,9.4552,1613925.0
2016-11-07 14:00:00,10.66,10.68,10.64,10.65,1734594.0,9.4552,9.4729,9.4375,9.4463,1734594.0
2016-11-07 14:30:00,10.65,10.66,10.62,10.63,1396341.0,9.4463,9.4552,9.4197,9.4286,1396341.0
2016-11-07 15:00:00,10.63,10.64,10.61,10.63,1591329.0,9.4286,9.4375,9.4109,9.4286,1591329.0
2016-11-07 15:30:00,10.63,10.69,10.63,10.68,6297663.0,9.4286,9.4818,9.4286,9.4729,6297663.0
2016-11-08 09:30:00,10.69,10.71,10.54,10.61,3367500.0,9.4818,9.4995,9.3488,9.4109,3367500.0
2016-11-08 10:00:00,10.61,10.62,10.6,10.61,1902162.0,9.4109,9.4197,9.402,9.4109,1902162.0
2016-11-08 10:30:00,10.61,10.63,10.6,10.62,1861608.0,9.4109,9.4286,9.402,9.4197,1861608.0
2016-11-08 11:00:00,10.62,10.68,10.61,10.66,1800789.0,9.4197,9.4729,9.4109,9.4552,1800789.0
2016-11-08 11:30:00,10.66,10.68,10.66,10.67,1185687.0,9.4552,9.4729,9.4552,9.4641,1185687.0
2016-11-08 12:00:00,10.67,10.7,10.67,10.68,1972920.0,9.4641,9.4907,9.4641,9.4729,1972920.0
2016-11-08 12:30:00,10.69,10.69,10.67,10.68,1298706.0,9.4818,9.4818,9.4641,9.4729,1298706.0
2016-11-08 13:00:00,10.68,10.7,10.67,10.68,1131111.0,9.4729,9.4907,9.4641,9.4729,1131111.0
2016-11-08 13:30:00,10.68,10.71,10.67,10.67,1118181.0,9.4729,9.4995,9.4641,9.4641,1118181.0
2016-11-08 14:00:00,10.67,10.7,10.67,10.68,1158627.0,9.4641,9.4907,9.4641,9.4729,1158627.0
2016-11-08 14:30:00,10.68,10.69,10.65,10.67,1818039.0,9.4729,9.4818,9.4463,9.4641,1818039.0
2016-11-08 15:00:00,10.67,10.71,10.66,10.69,1267926.0,9.4641,9.4995,9.4552,9.4818,1267926.0
2016-11-08 15:30:00,10.69,10.7,10.67,10.69,8189760.0,9.4818,9.4907,9.4641,9.4818,8189760.0
2016-11-09 09:30:00,10.8,11.43,10.8,11.31,15985809.0,9.5794,10.1382,9.5794,10.0317,15985809.0
2016-11-09 10:00:00,11.31,11.31,11.09,11.11,10240701.0,10.0317,10.0317,9.8366,9.8543,10240701.0
2016-11-09 10:30:00,11.11,11.12,10.94,11.11,8001942.0,9.8543,9.8632,9.7036,9.8543,8001942.0
2016-11-09 11:00:00,11.11,11.25,11.1,11.24,3682275.0,9.8543,9.9785,9.8455,9.9696,3682275.0
2016-11-09 11:30:00,11.24,11.33,11.23,11.33,3032964.0,9.9696,10.0495,9.9608,10.0495,3032964.0
2016-11-09 12:00:00,11.33,11.36,11.3,11.31,5357319.0,10.0495,10.0761,10.0229,10.0317,5357319.0
2016-11-09 12:30:00,11.31,11.34,11.29,11.32,3971565.0,10.0317,10.0583,10.014,10.0406,3971565.0
2016-11-09 13:00:00,11.32,11.4,11.3,11.32,2287554.0,10.0406,10.1116,10.0229,10.0406,2287554.0
2016-11-09 13:30:00,11.32,11.4,11.31,11.32,1808808.0,10.0406,10.1116,10.0317,10.0406,1808808.0
2016-11-09 14:00:00,11.32,11.34,11.28,11.3,1314756.0,10.0406,10.0583,10.0051,10.0229,1314756.0
2016-11-09 14:30:00,11.3,11.35,11.28,11.29,1820118.0,10.0229,10.0672,10.0051,10.014,1820118.0
2016-11-09 15:00:00,11.29,11.37,11.29,11.36,3698484.0,10.014,10.085,10.014,10.0761,3698484.0
2016-11-09 15:30:00,11.36,11.36,11.27,11.29,5750868.0,10.0761,10.0761,9.9963,10.014,5750868.0
2016-11-10 09:30:00,11.36,11.58,11.31,11.53,7991436.0,10.0761,10.2712,10.0317,10.2269,7991436.0
2016-11-10 10:00:00,11.53,11.55,11.46,11.47,4569633.0,10.2269,10.2446,10.1648,10.1737,4569633.0
2016-11-10 10:30:00,11.47,11.49,11.41,11.42,3706080.0,10.1737,10.1914,10.1204,10.1293,3706080.0
2016-11-10 11:00:00,11.42,11.47,11.37,11.37,3379956.0,10.1293,10.1737,10.085,10.085,3379956.0
2016-11-10 11:30:00,11.37,11.47,11.36,11.41,2929869.0,10.085,10.1737,10.0761,10.1204,2929869.0
2016-11-10 12:00:00,11.41,11.47,11.4,11.45,3035499.0,10.1204,10.1737,10.1116,10.1559,3035499.0
2016-11-10 12:30:00,11.45,11.5,11.45,11.48,1402026.0,10.1559,10.2003,10.1559,10.1825,1402026.0
2016-11-10 13:00:00,11.48,11.5,11.46,11.5,1473801.0,10.1825,10.2003,10.1648,10.2003,1473801.0
2016-11-10 13:30:00,11.5,11.52,11.47,11.48,1564842.0,10.2003,10.218,10.1737,10.1825,1564842.0
2016-11-10 14:00:00,11.47,11.54,11.47,11.51,2882055.0,10.1737,10.2357,10.1737,10.2091,2882055.0
2016-11-10 14:30:00,11.51,11.52,11.49,11.51,1895046.0,10.2091,10.218,10.1914,10.2091,1895046.0
2016-11-10 15:00:00,11.51,11.52,11.49,11.52,1871244.0,10.2091,10.218,10.1914,10.218,1871244.0
2016-11-10 15:30:00,11.52,11.52,11.49,11.51,5678154.0,10.218,10.218,10.1914,10.2091,5678154.0
2016-11-11 09:30:00,11.4,11.49,11.37,11.41,4240842.0,10.1116,10.1914,10.085,10.1204,4240842.0
2016-11-11 10:00:00,11.41,11.42,11.35,11.38,2681634.0,10.1204,10.1293,10.0672,10.0938,2681634.0
2016-11-11 10:30:00,11.38,11.41,11.37,11.4,1730784.0,10.0938,10.1204,10.085,10.1116,1730784.0
2016-11-11 11:00:00,11.4,11.42,11.35,11.36,1716765.0,10.1116,10.1293,10.0672,10.0761,1716765.0
2016-11-11 11:30:00,11.36,11.42,11.36,11.37,1824060.0,10.0761,10.1293,10.0761,10.085,1824060.0
2016-11-11 12:00:00,11.37,11.41,11.36,11.39,1620354.0,10.085,10.1204,10.0761,10.1027,1620354.0
2016-11-11 12:30:00,11.39,11.41,11.36,11.38,961101.0,10.1027,10.1204,10.0761,10.0938,961101.0
2016-11-11 13:00:00,11.38,11.42,11.36,11.41,1035813.0,10.0938,10.1293,10.0761,10.1204,1035813.0
2016-11-11 13:30:00,11.41,11.45,11.4,11.44,2895471.0,10.1204,10.1559,10.1116,10.147,2895471.0
2016-11-11 14:00:00,11.44,11.5,11.43,11.49,4454118.0,10.147,10.2003,10.1382,10.1914,4454118.0
2016-11-11 14:30:00,11.49,11.52,11.49,11.49,2906463.0,10.1914,10.218,10.1914,10.1914,2906463.0
2016-11-11 15:00:00,11.49,11.5,11.47,11.49,1973232.0,10.1914,10.2003,10.1737,10.1914,1973232.0
2016-11-11 15:30:00,11.49,11.54,11.48,11.53,5230389.0,10.1914,10.2357,10.1825,10.2269,5230389.0
2016-11-14 09:30:00,11.57,11.66,11.54,11.64,2796558.0,10.2624,10.3422,10.2357,10.3244,2796558.0
2016-11-14 10:00:00,11.64,11.69,11.63,11.67,2072769.0,10.3244,10.3688,10.3156,10.351,2072769.0
2016-11-14 10:30:00,11.67,11.67,11.6,11.62,1881642.0,10.351,10.351,10.289,10.3067,1881642.0
2016-11-14 11:00:00,11.62,11.63,11.58,11.61,2317548.0,10.3067,10.3156,10.2712,10.2978,2317548.0
2016-11-14 11:30:00,11.61,11.66,11.6,11.63,1434294.0,10.2978,10.3422,10.289,10.3156,1434294.0
2016-11-14 12:00:00,11.63,11.66,11.62,11.65,2342271.0,10.3156,10.3422,10.3067,10.3333,2342271.0
2016-11-14 12:30:00,11.66,11.71,11.65,11.66,2497722.0,10.3422,10.3865,10.3333,10.3422,2497722.0
2016-11-14 13:00:00,11.67,11.67,11.64,11.65,1874205.0,10.351,10.351,10.3244,10.3333,1874205.0
2016-11-14 13:30:00,11.65,11.66,11.57,11.59,2263785.0,10.3333,10.3422,10.2624,10.2801,2263785.0
2016-11-14 14:00:00,11.59,11.59,11.53,11.55,2202519.0,10.2801,10.2801,10.2269,10.2446,2202519.0
2016-11-14 14:30:00,11.55,11.55,11.51,11.54,1742997.0,10.2446,10.2446,10.2091,10.2357,1742997.0
2016-11-14 15:00:00,11.54,11.58,11.53,11.57,2525829.0,10.2357,10.2712,10.2269,10.2624,2525829.0
2016-11-14 15:30:00,11.57,11.6,11.56,11.59,4406823.0,10.2624,10.289,10.2535,10.2801,4406823.0
2016-11-15 09:30:00,11.55,11.59,11.38,11.41,3389796.0,10.2446,10.2801,10.0938,10.1204,3389796.0
2016-11-15 10:00:00,11.41,11.46,11.39,11.44,1656018.0,10.1204,10.1648,10.1027,10.147,1656018.0
2016-11-15 10:30:00,11.44,11.45,11.37,11.4,2268318.0,10.147,10.1559,10.085,10.1116,2268318.0
2016-11-15 11:00:00,11.4,11.42,11.35,11.36,1502133.0,10.1116,10.1293,10.0672,10.0761,1502133.0
2016-11-15 11:30:00,11.36,11.38,11.33,11.36,1792005.0,10.0761,10.0938,10.0495,10.0761,1792005.0
2016-11-15 12:00:00,11.36,11.39,11.34,11.37,974292.0,10.0761,10.1027,10.0583,10.085,974292.0
2016-11-15 12:30:00,11.37,11.42,11.37,11.41,2020197.0,10.085,10.1293,10.085,10.1204,2020197.0
2016-11-15 13:00:00,11.41,11.44,11.4,11.43,792318.0,10.1204,10.147,10.1116,10.1382,792318.0
2016-11-15 13:30:00,11.43,11.44,11.41,11.42,1153230.0,10.1382,10.147,10.1204,10.1293,1153230.0
2016-11-15 14:00:00,11.42,11.43,11.41,11.42,1220433.0,10.1293,10.1382,10.1204,10.1293,1220433.0
2016-11-15 14:30:00,11.42,11.5,11.41,11.49,1746177.0,10.1293,10.2003,10.1204,10.1914,1746177.0
2016-11-15 15:00:00,11.49,11.52,11.48,11.49,1875348.0,10.1914,10.218,10.1825,10.1914,1875348.0
2016-11-15 15:30:00,11.49,11.51,11.47,11.51,5078850.0,10.1914,10.2091,10.1737,10.2091,5078850.0
2016-11-16 09:30:00,11.49,11.49,11.37,11.38,3433629.0,10.1914,10.1914,10.085,10.0938,3433629.0
2016-11-16 10:00:00,11.38,11.43,11.36,11.42,1129557.0,10.0938,10.1382,10.0761,10.1293,1129557.0
2016-11-16 10:30:00,11.41,11.43,11.4,11.42,1442631.0,10.1204,10.1382,10.1116,10.1293,1442631.0
2016-11-16 11:00:00,11.42,11.42,11.37,11.39,1206405.0,10.1293,10.1293,10.085,10.1027,1206405.0
2016-11-16 11:30:00,11.39,11.39,11.31,11.35,4648734.0,10.1027,10.1027,10.0317,10.0672,4648734.0
2016-11-16 12:00:00,11.35,11.35,11.29,11.31,1951800.0,10.0672,10.0672,10.014,10.0317,1951800.0
2016-11-16 12:30:00,11.31,11.34,11.3,11.32,2243157.0,10.0317,10.0583,10.0229,10.0406,2243157.0
2016-11-16 13:00:00,11.32,11.33,11.29,11.29,2452050.0,10.0406,10.0495,10.014,10.014,2452050.0
2016-11-16 13:30:00,11.29,11.34,11.29,11.33,1971447.0,10.014,10.0583,10.014,10.0495,1971447.0
2016-11-16 14:00:00,11.33,11.36,11.32,11.32,2463645.0,10.0495,10.0761,10.0406,10.0406,2463645.0
2016-11-16 14:30:00,11.32,11.33,11.29,11.31,1865067.0,10.0406,10.0495,10.014,10.0317,1865067.0
2016-11-16 15:00:00,11.31,11.33,11.28,11.29,3458994.0,10.0317,10.0495,10.0051,10.014,3458994.0
2016-11-16 15:30:00,11.29,11.3,11.28,11.29,5014275.0,10.014,10.0229,10.0051,10.014,5014275.0
2016-11-17 09:30:00,11.3,11.32,11.26,11.29,3107010.0,10.0229,10.0406,9.9874,10.014,3107010.0
2016-11-17 10:00:00,11.3,11.35,11.29,11.31,3515634.0,10.0229,10.0672,10.014,10.0317,3515634.0
2016-11-17 10:30:00,11.31,11.33,11.29,11.31,3029427.0,10.0317,10.0495,10.014,10.0317,3029427.0
2016-11-17 11:00:00,11.31,11.33,11.3,11.32,1742166.0,10.0317,10.0495,10.0229,10.0406,1742166.0
2016-11-17 11:30:00,11.32,11.36,11.3,11.35,3899181.0,10.0406,10.0761,10.0229,10.0672,3899181.0
2016-11-17 12:00:00,11.35,11.36,11.32,11.32,1179858.0,10.0672,10.0761,10.0406,10.0406,1179858.0
2016-11-17 12:30:00,11.33,11.33,11.31,11.31,701820.0,10.0495,10.0495,10.0317,10.0317,701820.0
2016-11-17 13:00:00,11.31,11.33,11.31,11.31,931722.0,10.0317,10.0495,10.0317,10.0317,931722.0
2016-11-17 13:30:00,11.32,11.33,11.31,11.32,715962.0,10.0406,10.0495,10.0317,10.0406,715962.0
2016-11-17 14:00:00,11.32,11.36,11.32,11.35,1946067.0,10.0406,10.0761,10.0406,10.0672,1946067.0
2016-11-17 14:30:00,11.35,11.35,11.33,11.33,1522983.0,10.0672,10.0672,10.0495,10.0495,1522983.0
2016-11-17 15:00:00,11.33,11.34,11.31,11.32,1418655.0,10.0495,10.0583,10.0317,10.0406,1418655.0
2016-11-17 15:30:00,11.32,11.33,11.3,11.32,5804697.0,10.0406,10.0495,10.0229,10.0406,5804697.0
2016-11-18 09:30:00,11.3,11.33,11.27,11.33,2653761.0,10.0229,10.0495,9.9963,10.0495,2653761.0
2016-11-18 10:00:00,11.33,11.37,11.33,11.34,1821399.0,10.0495,10.085,10.0495,10.0583,1821399.0
2016-11-18 10:30:00,11.34,11.35,11.31,11.34,1806159.0,10.0583,10.0672,10.0317,10.0583,1806159.0
2016-11-18 11:00:00,11.34,11.38,11.33,11.36,2566221.0,10.0583,10.0938,10.0495,10.0761,2566221.0
2016-11-18 11:30:00,11.36,11.37,11.32,11.33,1583334.0,10.0761,10.085,10.0406,10.0495,1583334.0
2016-11-18 12:00:00,11.33,11.34,11.32,11.33,1263159.0,10.0495,10.0583,10.0406,10.0495,1263159.0
2016-11-18 12:30:00,11.33,11.34,11.32,11.33,578946.0,10.0495,10.0583,10.0406,10.0495,578946.0
2016-11-18 13:00:00,11.33,11.34,11.32,11.34,991755.0,10.0495,10.0583,10.0406,10.0583,991755.0
2016-11-18 13:30:00,11.34,11.34,11.32,11.33,1077393.0,10.0583,10.0583,10.0406,10.0495,1077393.0
2016-11-18 14:00:00,11.33,11.35,11.32,11.34,1621473.0,10.0495,10.0672,10.0406,10.0583,1621473.0
2016-11-18 14:30:00,11.34,11.36,11.33,11.34,2031948.0,10.0583,10.0761,10.0495,10.0583,2031948.0
2016-11-18 15:00:00,11.34,11.35,11.33,11.34,1375707.0,10.0583,10.0672,10.0495,10.0583,1375707.0
2016-11-18 15:30:00,11.34,11.35,11.32,11.33,3851457.0,10.0583,10.0672,10.0406,10.0495,3851457.0
2016-11-21 09:30:00,11.34,11.47,11.34,11.44,2229246.0,10.0583,10.1737,10.0583,10.147,2229246.0
2016-11-21 10:00:00,11.44,11.49,11.44,11.49,1787007.0,10.147,10.1914,10.147,10.1914,1787007.0
2016-11-21 10:30:00,11.49,11.54,11.49,11.53,1493709.0,10.1914,10.2357,10.1914,10.2269,1493709.0
2016-11-21 11:00:00,11.53,11.56,11.51,11.53,2138610.0,10.2269,10.2535,10.2091,10.2269,2138610.0
2016-11-21 11:30:00,11.53,11.57,11.53,11.55,1250412.0,10.2269,10.2624,10.2269,10.2446,1250412.0
2016-11-21 12:00:00,11.55,11.57,11.53,11.57,768141.0,10.2446,10.2624,10.2269,10.2624,768141.0
2016-11-21 12:30:00,11.57,11.59,11.56,11.59,673491.0,10.2624,10.2801,10.2535,10.2801,673491.0
2016-11-21 13:00:00,11.59,11.6,11.58,11.58,1896789.0,10.2801,10.289,10.2712,10.2712,1896789.0
2016-11-21 13:30:00,11.58,11.6,11.57,11.58,1423794.0,10.2712,10.289,10.2624,10.2712,1423794.0
2016-11-21 14:00:00,11.57,11.59,11.57,11.59,999483.0,10.2624,10.2801,10.2624,10.2801,999483.0
2016-11-21 14:30:00,11.59,11.59,11.54,11.55,1312491.0,10.2801,10.2801,10.2357,10.2446,1312491.0
2016-11-21 15:00:00,11.55,11.57,11.54,11.56,1037595.0,10.2446,10.2624,10.2357,10.2535,1037595.0
2016-11-21 15:30:00,11.56,11.56,11.52,11.54,2680770.0,10.2535,10.2535,10.218,10.2357,2680770.0
2016-11-22 09:30:00,11.54,11.59,11.53,11.58,2311356.0,10.2357,10.2801,10.2269,10.2712,2311356.0
2016-11-22 10:00:00,11.58,11.6,11.56,11.6,1511490.0,10.2712,10.289,10.2535,10.289,1511490.0
2016-11-22 10:30:00,11.6,11.61,11.58,11.6,1888836.0,10.289,10.2978,10.2712,10.289,1888836.0
2016-11-22 11:00:00,11.59,11.64,11.59,11.63,1858341.0,10.2801,10.3244,10.2801,10.3156,1858341.0
2016-11-22 11:30:00,11.63,11.66,11.62,11.64,2504595.0,10.3156,10.3422,10.3067,10.3244,2504595.0
2016-11-22 12:00:00,11.64,11.65,11.63,11.65,1045923.0,10.3244,10.3333,10.3156,10.3333,1045923.0
2016-11-22 12:30:00,11.65,11.67,11.65,11.66,1702290.0,10.3333,10.351,10.3333,10.3422,1702290.0
2016-11-22 13:00:00,11.66,11.67,11.63,11.64,1804419.0,10.3422,10.351,10.3156,10.3244,1804419.0
2016-11-22 13:30:00,11.64,11.65,11.61,11.62,1455876.0,10.3244,10.3333,10.2978,10.3067,1455876.0
2016-11-22 14:00:00,11.62,11.65,11.61,11.64,1163712.0,10.3067,10.3333,10.2978,10.3244,1163712.0
2016-11-22 14:30:00,11.64,11.65,11.63,11.64,833241.0,10.3244,10.3333,10.3156,10.3244,833241.0
2016-11-22 15:00:00,11.65,11.66,11.63,11.65,1518681.0,10.3333,10.3422,10.3156,10.3333,1518681.0
2016-11-22 15:30:00,11.65,11.69,11.64,11.67,3999705.0,10.3333,10.3688,10.3244,10.351,3999705.0
2016-11-23 09:30:00,11.68,11.74,11.64,11.65,1974150.0,10.3599,10.4131,10.3244,10.3333,1974150.0
2016-11-23 10:00:00,11.65,11.67,11.63,11.66,1421259.0,10.3333,10.351,10.3156,10.3422,1421259.0
2016-11-23 10:30:00,11.66,11.71,11.66,11.68,1439736.0,10.3422,10.3865,10.3422,10.3599,1439736.0
2016-11-23 11:00:00,11.68,11.68,11.65,11.66,1104486.0,10.3599,10.3599,10.3333,10.3422,1104486.0
2016-11-23 11:30:00,11.66,11.67,11.63,11.66,760596.0,10.3422,10.351,10.3156,10.3422,760596.0
2016-11-23 12:00:00,11.65,11.67,11.64,11.67,757290.0,10.3333,10.351,10.3244,10.351,757290.0
2016-11-23 12:30:00,11.67,11.67,11.63,11.63,659601.0,10.351,10.351,10.3156,10.3156,659601.0
2016-11-23 13:00:00,11.63,11.64,11.63,11.64,1202124.0,10.3156,10.3244,10.3156,10.3244,1202124.0
2016-11-23 13:30:00,11.64,11.65,11.63,11.64,810021.0,10.3244,10.3333,10.3156,10.3244,810021.0
2016-11-23 14:00:00,11.64,11.65,11.63,11.64,592410.0,10.3244,10.3333,10.3156,10.3244,592410.0
2016-11-23 14:30:00,11.63,11.65,11.62,11.62,526833.0,10.3156,10.3333,10.3067,10.3067,526833.0
2016-11-23 15:00:00,11.62,11.62,11.61,11.61,608808.0,10.3067,10.3067,10.2978,10.2978,608808.0
2016-11-23 15:30:00,11.61,11.65,11.61,11.64,1956549.0,10.2978,10.3333,10.2978,10.3244,1956549.0
2016-11-25 09:30:00,11.67,11.7,11.61,11.67,848754.0,10.351,10.3777,10.2978,10.351,848754.0
2016-11-25 10:00:00,11.66,11.71,11.65,11.7,1163334.0,10.3422,10.3865,10.3333,10.3777,1163334.0
2016-11-25 10:30:00,11.7,11.7,11.67,11.68,552522.0,10.3777,10.3777,10.351,10.3599,552522.0
2016-11-25 11:00:00,11.68,11.69,11.67,11.68,1087023.0,10.3599,10.3688,10.351,10.3599,1087023.0
2016-11-25 11:30:00,11.68,11.72,11.68,11.72,580419.0,10.3599,10.3954,10.3599,10.3954,580419.0
2016-11-25 12:00:00,11.72,11.74,11.72,11.73,834318.0,10.3954,10.4131,10.3954,10.4043,834318.0
2016-11-25 12:30:00,11.73,11.74,11.71,11.73,1402500.0,10.4043,10.4131,10.3865,10.4043,1402500.0
2016-11-28 09:30:00,11.62,11.65,11.57,11.59,1670613.0,10.3602,10.387,10.3156,10.3335,1670613.0
2016-11-28 10:00:00,11.59,11.62,11.57,11.57,1432176.0,10.3335,10.3602,10.3156,10.3156,1432176.0
2016-11-28 10:30:00,11.57,11.58,11.51,11.51,2042061.0,10.3156,10.3245,10.2621,10.2621,2042061.0
2016-11-28 11:00:00,11.51,11.52,11.48,11.52,2822964.0,10.2621,10.2711,10.2354,10.2711,2822964.0
2016-11-28 11:30:00,11.52,11.55,11.52,11.55,763572.0,10.2711,10.2978,10.2711,10.2978,763572.0
2016-11-28 12:00:00,11.55,11.59,11.54,11.57,744426.0,10.2978,10.3335,10.2889,10.3156,744426.0
2016-11-28 12:30:00,11.57,11.6,11.57,11.58,631662.0,10.3156,10.3424,10.3156,10.3245,631662.0
2016-11-28 13:00:00,11.58,11.59,11.55,11.56,765372.0,10.3245,10.3335,10.2978,10.3067,765372.0
2016-11-28 13:30:00,11.57,11.6,11.56,11.59,431490.0,10.3156,10.3424,10.3067,10.3335,431490.0
2016-11-28 14:00:00,11.59,11.61,11.59,11.59,565455.0,10.3335,10.3513,10.3335,10.3335,565455.0
2016-11-28 14:30:00,11.59,11.61,11.58,11.6,634980.0,10.3335,10.3513,10.3245,10.3424,634980.0
2016-11-28 15:00:00,11.6,11.61,11.57,11.57,1176582.0,10.3424,10.3513,10.3156,10.3156,1176582.0
2016-11-28 15:30:00,11.57,11.58,11.53,11.56,3626052.0,10.3156,10.3245,10.28,10.3067,3626052.0
2016-11-29 09:30:00,11.55,11.58,11.49,11.53,1740153.0,10.2978,10.3245,10.2443,10.28,1740153.0
2016-11-29 10:00:00,11.53,11.6,11.53,11.59,1193865.0,10.28,10.3424,10.28,10.3335,1193865.0
2016-11-29 10:30:00,11.59,11.65,11.59,11.64,1094403.0,10.3335,10.387,10.3335,10.378,1094403.0
2016-11-29 11:00:00,11.64,11.65,11.62,11.64,813348.0,10.378,10.387,10.3602,10.378,813348.0
2016-11-29 11:30:00,11.64,11.67,11.64,11.65,946815.0,10.378,10.4048,10.378,10.387,946815.0
2016-11-29 12:00:00,11.65,11.66,11.64,11.66,551991.0,10.387,10.3959,10.378,10.3959,551991.0
2016-11-29 12:30:00,11.66,11.73,11.65,11.72,1506231.0,10.3959,10.4583,10.387,10.4494,1506231.0
2016-11-29 13:00:00,11.72,11.73,11.67,11.67,622971.0,10.4494,10.4583,10.4048,10.4048,622971.0
2016-11-29 13:30:00,11.67,11.69,11.66,11.68,601899.0,10.4048,10.4226,10.3959,10.4137,601899.0
2016-11-29 14:00:00,11.68,11.69,11.67,11.68,589242.0,10.4137,10.4226,10.4048,10.4137,589242.0
2016-11-29 14:30:00,11.68,11.69,11.67,11.68,498846.0,10.4137,10.4226,10.4048,10.4137,498846.0
2016-11-29 15:00:00,11.67,11.68,11.63,11.64,899706.0,10.4048,10.4137,10.3691,10.378,899706.0
2016-11-29 15:30:00,11.64,11.64,11.59,11.6,2475045.0,10.378,10.378,10.3335,10.3424,2475045.0
2016-11-30 09:30:00,11.79,12.02,11.78,11.99,5037639.0,10.5118,10.7168,10.5029,10.6901,5037639.0
2016-11-30 10:00:00,11.99,11.99,11.94,11.96,2735067.0,10.6901,10.6901,10.6455,10.6633,2735067.0
2016-11-30 10:30:00,11.96,11.98,11.95,11.97,2738892.0,10.6633,10.6812,10.6544,10.6723,2738892.0
2016-11-30 11:00:00,11.97,11.99,11.92,11.92,1684116.0,10.6723,10.6901,10.6277,10.6277,1684116.0
2016-11-30 11:30:00,11.92,11.99,11.92,11.99,1664742.0,10.6277,10.6901,10.6277,10.6901,1664742.0
2016-11-30 12:00:00,11.99,12.0,11.97,11.98,1174884.0,10.6901,10.699,10.6723,10.6812,1174884.0
2016-11-30 12:30:00,11.98,12.02,11.97,12.02,1716075.0,10.6812,10.7168,10.6723,10.7168,1716075.0
2016-11-30 13:00:00,12.02,12.03,12.01,12.02,949731.0,10.7168,10.7258,10.7079,10.7168,949731.0
2016-11-30 13:30:00,12.02,12.02,12.0,12.0,714234.0,10.7168,10.7168,10.699,10.699,714234.0
2016-11-30 14:00:00,12.0,12.0,11.96,11.98,1336683.0,10.699,10.699,10.6633,10.6812,1336683.0
2016-11-30 14:30:00,11.98,11.98,11.96,11.96,1985121.0,10.6812,10.6812,10.6633,10.6633,1985121.0
2016-11-30 15:00:00,11.96,11.99,11.95,11.98,930180.0,10.6633,10.6901,10.6544,10.6812,930180.0
2016-11-30 15:30:00,11.98,11.99,11.94,11.94,4323210.0,10.6812,10.6901,10.6455,10.6455,4323210.0
2016-12-01 09:30:00,12.02,12.13,12.01,12.1,2783595.0,10.7168,10.8149,10.7079,10.7882,2783595.0
2016-12-01 10:00:00,12.1,12.22,12.08,12.22,2056506.0,10.7882,10.8952,10.7703,10.8952,2056506.0
2016-12-01 10:30:00,12.22,12.28,12.17,12.27,2709312.0,10.8952,10.9487,10.8506,10.9397,2709312.0
2016-12-01 11:00:00,12.27,12.29,12.2,12.24,3005919.0,10.9397,10.9576,10.8773,10.913,3005919.0
2016-12-01 11:30:00,12.23,12.29,12.23,12.25,2122686.0,10.9041,10.9576,10.9041,10.9219,2122686.0
2016-12-01 12:00:00,12.25,12.25,12.2,12.25,3058839.0,10.9219,10.9219,10.8773,10.9219,3058839.0
2016-12-01 12:30:00,12.25,12.27,12.23,12.25,1826349.0,10.9219,10.9397,10.9041,10.9219,1826349.0
2016-12-01 13:00:00,12.25,12.27,12.23,12.26,1180884.0,10.9219,10.9397,10.9041,10.9308,1180884.0
2016-12-01 13:30:00,12.26,12.28,12.23,12.24,1356171.0,10.9308,10.9487,10.9041,10.913,1356171.0
2016-12-01 14:00:00,12.25,12.27,12.24,12.25,1386072.0,10.9219,10.9397,10.913,10.9219,1386072.0
2016-12-01 14:30:00,12.25,12.26,12.24,12.25,1587408.0,10.9219,10.9308,10.913,10.9219,1587408.0
2016-12-01 15:00:00,12.25,12.27,12.2,12.22,2186187.0,10.9219,10.9397,10.8773,10.8952,2186187.0
2016-12-01 15:30:00,12.22,12.23,12.18,12.21,5820573.0,10.8952,10.9041,10.8595,10.8862,5820573.0
2016-12-02 09:30:00,12.23,12.23,12.06,12.18,4617204.0,10.9041,10.9041,10.7525,10.8595,4617204.0
2016-12-02 10:00:00,12.18,12.22,12.16,12.2,4489020.0,10.8595,10.8952,10.8417,10.8773,4489020.0
2016-12-02 10:30:00,12.2,12.21,12.17,12.19,4913313.0,10.8773,10.8862,10.8506,10.8684,4913313.0
2016-12-02 11:00:00,12.19,12.2,12.15,12.17,5943750.0,10.8684,10.8773,10.8327,10.8506,5943750.0
2016-12-02 11:30:00,12.17,12.18,12.15,12.18,2273682.0,10.8506,10.8595,10.8327,10.8595,2273682.0
2016-12-02 12:00:00,12.18,12.18,12.12,12.13,1836090.0,10.8595,10.8595,10.806,10.8149,1836090.0
2016-12-02 12:30:00,12.13,12.13,12.08,12.1,2027922.0,10.8149,10.8149,10.7703,10.7882,2027922.0
2016-12-02 13:00:00,12.1,12.12,12.07,12.07,1474056.0,10.7882,10.806,10.7614,10.7614,1474056.0
2016-12-02 13:30:00,12.07,12.13,12.07,12.13,1542465.0,10.7614,10.8149,10.7614,10.8149,1542465.0
2016-12-02 14:00:00,12.13,12.14,12.11,12.14,1408149.0,10.8149,10.8238,10.7971,10.8238,1408149.0
2016-12-02 14:30:00,12.14,12.19,12.13,12.14,3467625.0,10.8238,10.8684,10.8149,10.8238,3467625.0
2016-12-02 15:00:00,12.14,12.17,12.12,12.17,3002781.0,10.8238,10.8506,10.806,10.8506,3002781.0
2016-12-02 15:30:00,12.16,12.17,12.14,12.16,5161605.0,10.8417,10.8506,10.8238,10.8417,5161605.0
2016-12-05 09:30:00,12.23,12.24,12.16,12.21,2698557.0,10.9041,10.913,10.8417,10.8862,2698557.0
2016-12-05 10:00:00,12.21,12.24,12.21,12.21,2589399.0,10.8862,10.913,10.8862,10.8862,2589399.0
2016-12-05 10:30:00,12.21,12.23,12.21,12.22,3097095.0,10.8862,10.9041,10.8862,10.8952,3097095.0
2016-12-05 11:00:00,12.22,12.23,12.19,12.22,3875187.0,10.8952,10.9041,10.8684,10.8952,3875187.0
2016-12-05 11:30:00,12.22,12.23,12.2,12.2,2900010.0,10.8952,10.9041,10.8773,10.8773,2900010.0
2016-12-05 12:00:00,12.21,12.23,12.2,12.22,1700088.0,10.8862,10.9041,10.8773,10.8952,1700088.0
2016-12-05 12:30:00,12.22,12.23,12.2,12.22,1402404.0,10.8952,10.9041,10.8773,10.8952,1402404.0
2016-12-05 13:00:00,12.22,12.22,12.2,12.21,1774971.0,10.8952,10.8952,10.8773,10.8862,1774971.0
2016-12-05 13:30:00,12.21,12.21,12.17,12.19,1433862.0,10.8862,10.8862,10.8506,10.8684,1433862.0
2016-12-05 14:00:00,12.19,12.19,12.11,12.14,2167749.0,10.8684,10.8684,10.7971,10.8238,2167749.0
2016-12-05 14:30:00,12.14,12.14,12.1,12.14,1934319.0,10.8238,10.8238,10.7882,10.8238,1934319.0
2016-12-05 15:00:00,12.14,12.19,12.14,12.18,2455341.0,10.8238,10.8684,10.8238,10.8595,2455341.0
2016-12-05 15:30:00,12.18,12.2,12.16,12.18,5003940.0,10.8595,10.8773,10.8417,10.8595,5003940.0
2016-12-06 09:30:00,12.08,12.13,11.96,11.96,3522135.0,10.7703,10.8149,10.6633,10.6633,3522135.0
2016-12-06 10:00:00,11.96,12.01,11.95,12.0,4008519.0,10.6633,10.7079,10.6544,10.699,4008519.0
2016-12-06 10:30:00,12.0,12.09,12.0,12.01,3007905.0,10.699,10.7793,10.699,10.7079,3007905.0
2016-12-06 11:00:00,12.01,12.04,11.97,12.02,1771230.0,10.7079,10.7347,10.6723,10.7168,1771230.0
2016-12-06 11:30:00,12.02,12.03,12.0,12.02,1605771.0,10.7168,10.7258,10.699,10.7168,1605771.0
2016-12-06 12:00:00,12.02,12.05,12.01,12.05,1117944.0,10.7168,10.7436,10.7079,10.7436,1117944.0
2016-12-06 12:30:00,12.05,12.06,12.03,12.05,1535940.0,10.7436,10.7525,10.7258,10.7436,1535940.0
2016-12-06 13:00:00,12.05,12.06,12.03,12.04,1565157.0,10.7436,10.7525,10.7258,10.7347,1565157.0
2016-12-06 13:30:00,12.03,12.04,12.01,12.01,1383318.0,10.7258,10.7347,10.7079,10.7079,1383318.0
2016-12-06 14:00:00,12.01,12.03,11.97,11.99,2631375.0,10.7079,10.7258,10.6723,10.6901,2631375.0
2016-12-06 14:30:00,11.99,12.02,11.98,12.02,2679978.0,10.6901,10.7168,10.6812,10.7168,2679978.0
2016-12-06 15:00:00,12.02,12.03,11.96,11.98,2774823.0,10.7168,10.7258,10.6633,10.6812,2774823.0
2016-12-06 15:30:00,11.98,12.02,11.98,12.02,5823504.0,10.6812,10.7168,10.6812,10.7168,5823504.0
2016-12-07 09:30:00,12.01,12.1,11.95,12.1,3225612.0,10.7079,10.7882,10.6544,10.7882,3225612.0
2016-12-07 10:00:00,12.1,12.17,12.09,12.15,2932125.0,10.7882,10.8506,10.7793,10.8327,2932125.0
2016-12-07 10:30:00,12.15,12.16,12.12,12.13,1215954.0,10.8327,10.8417,10.806,10.8149,1215954.0
2016-12-07 11:00:00,12.13,12.13,12.11,12.11,1525641.0,10.8149,10.8149,10.7971,10.7971,1525641.0
2016-12-07 11:30:00,12.11,12.15,12.1,12.14,1673913.0,10.7971,10.8327,10.7882,10.8238,1673913.0
2016-12-07 12:00:00,12.14,12.14,12.11,12.13,1328247.0,10.8238,10.8238,10.7971,10.8149,1328247.0
2016-12-07 12:30:00,12.13,12.14,12.09,12.14,1344708.0,10.8149,10.8238,10.7793,10.8238,1344708.0
2016-12-07 13:00:00,12.14,12.17,12.14,12.15,1671450.0,10.8238,10.8506,10.8238,10.8327,1671450.0
2016-12-07 13:30:00,12.15,12.2,12.15,12.19,2160774.0,10.8327,10.8773,10.8327,10.8684,2160774.0
2016-12-07 14:00:00,12.2,12.28,12.19,12.25,3132543.0,10.8773,10.9487,10.8684,10.9219,3132543.0
2016-12-07 14:30:00,12.25,12.3,12.24,12.3,2675697.0,10.9219,10.9665,10.913,10.9665,2675697.0
2016-12-07 15:00:00,12.3,12.33,12.28,12.33,2701215.0,10.9665,10.9932,10.9487,10.9932,2701215.0
2016-12-07 15:30:00,12.33,12.38,12.31,12.38,9352566.0,10.9932,11.0378,10.9754,11.0378,9352566.0
2016-12-08 09:30:00,12.38,12.44,12.33,12.37,2441973.0,11.0378,11.0913,10.9932,11.0289,2441973.0
2016-12-08 10:00:00,12.37,12.37,12.3,12.33,2231049.0,11.0289,11.0289,10.9665,10.9932,2231049.0
2016-12-08 10:30:00,12.33,12.34,12.26,12.29,2210358.0,10.9932,11.0022,10.9308,10.9576,2210358.0
2016-12-08 11:00:00,12.28,12.35,12.28,12.34,859335.0,10.9487,11.0111,10.9487,11.0022,859335.0
2016-12-08 11:30:00,12.34,12.38,12.32,12.38,983766.0,11.0022,11.0378,10.9843,11.0378,983766.0
2016-12-08 12:00:00,12.38,12.42,12.35,12.4,788010.0,11.0378,11.0735,11.0111,11.0556,788010.0
2016-12-08 12:30:00,12.41,12.42,12.39,12.4,750939.0,11.0646,11.0735,11.0467,11.0556,750939.0
2016-12-08 13:00:00,12.4,12.42,12.39,12.41,1159215.0,11.0556,11.0735,11.0467,11.0646,1159215.0
2016-12-08 13:30:00,12.41,12.44,12.41,12.44,696288.0,11.0646,11.0913,11.0646,11.0913,696288.0
2016-12-08 14:00:00,12.44,12.44,12.38,12.41,826272.0,11.0913,11.0913,11.0378,11.0646,826272.0
2016-12-08 14:30:00,12.4,12.42,12.37,12.39,1289739.0,11.0556,11.0735,11.0289,11.0467,1289739.0
2016-12-08 15:00:00,12.39,12.42,12.37,12.4,1297089.0,11.0467,11.0735,11.0289,11.0556,1297089.0
2016-12-08 15:30:00,12.4,12.42,12.39,12.41,2353164.0,11.0556,11.0735,11.0467,11.0646,2353164.0
2016-12-09 09:30:00,12.4,12.47,12.31,12.41,2448903.0,11.0556,11.1181,10.9754,11.0646,2448903.0
2016-12-09 10:00:00,12.41,12.45,12.39,12.45,2591487.0,11.0646,11.1002,11.0467,11.1002,2591487.0
2016-12-09 10:30:00,12.44,12.45,12.35,12.37,1330011.0,11.0913,11.1002,11.0111,11.0289,1330011.0
2016-12-09 11:00:00,12.37,12.39,12.35,12.36,1552395.0,11.0289,11.0467,11.0111,11.02,1552395.0
2016-12-09 11:30:00,12.35,12.39,12.35,12.37,1644909.0,11.0111,11.0467,11.0111,11.0289,1644909.0
2016-12-09 12:00:00,12.37,12.38,12.34,12.37,623424.0,11.0289,11.0378,11.0022,11.0289,623424.0
2016-12-09 12:30:00,12.37,12.42,12.37,12.42,673098.0,11.0289,11.0735,11.0289,11.0735,673098.0
2016-12-09 13:00:00,12.42,12.42,12.39,12.41,521889.0,11.0735,11.0735,11.0467,11.0646,521889.0
2016-12-09 13:30:00,12.41,12.41,12.38,12.39,483420.0,11.0646,11.0646,11.0378,11.0467,483420.0
2016-12-09 14:00:00,12.39,12.41,12.38,12.39,600735.0,11.0467,11.0646,11.0378,11.0467,600735.0
2016-12-09 14:30:00,12.39,12.42,12.39,12.4,497262.0,11.0467,11.0735,11.0467,11.0556,497262.0
2016-12-09 15:00:00,12.4,12.45,12.39,12.44,682068.0,11.0556,11.1002,11.0467,11.0913,682068.0
2016-12-09 15:30:00,12.43,12.44,12.4,12.43,1588170.0,11.0824,11.0913,11.0556,11.0824,1588170.0
2016-12-12 09:30:00,12.43,12.43,12.2,12.4,2470944.0,11.0824,11.0824,10.8773,11.0556,2470944.0
2016-12-12 10:00:00,12.4,12.46,12.33,12.34,1466232.0,11.0556,11.1091,10.9932,11.0022,1466232.0
2016-12-12 10:30:00,12.33,12.36,12.29,12.31,1033593.0,10.9932,11.02,10.9576,10.9754,1033593.0
2016-12-12 11:00:00,12.31,12.31,12.27,12.27,1497951.0,10.9754,10.9754,10.9397,10.9397,1497951.0
2016-12-12 11:30:00,12.27,12.28,12.24,12.28,1070121.0,10.9397,10.9487,10.913,10.9487,1070121.0
2016-12-12 12:00:00,12.28,12.29,12.25,12.27,694677.0,10.9487,10.9576,10.9219,10.9397,694677.0
2016-12-12 12:30:00,12.27,12.3,12.26,12.27,512190.0,10.9397,10.9665,10.9308,10.9397,512190.0
2016-12-12 13:00:00,12.27,12.28,12.26,12.27,903054.0,10.9397,10.9487,10.9308,10.9397,903054.0
2016-12-12 13:30:00,12.27,12.28,12.25,12.27,702192.0,10.9397,10.9487,10.9219,10.9397,702192.0
2016-12-12 14:00:00,12.27,12.35,12.26,12.35,1175706.0,10.9397,11.0111,10.9308,11.0111,1175706.0
2016-12-12 14:30:00,12.34,12.36,12.32,12.35,1176258.0,11.0022,11.02,10.9843,11.0111,1176258.0
2016-12-12 15:00:00,12.35,12.36,12.32,12.32,893040.0,11.0111,11.02,10.9843,10.9843,893040.0
2016-12-12 15:30:00,12.32,12.34,12.31,12.34,2845209.0,10.9843,11.0022,10.9754,11.0022,2845209.0
2016-12-13 09:30:00,12.34,12.4,12.29,12.33,2311725.0,11.0022,11.0556,10.9576,10.9932,2311725.0
2016-12-13 10:00:00,12.33,12.34,12.24,12.25,1552560.0,10.9932,11.0022,10.913,10.9219,1552560.0
2016-12-13 10:30:00,12.25,12.26,12.22,12.23,1497081.0,10.9219,10.9308,10.8952,10.9041,1497081.0
2016-12-13 11:00:00,12.23,12.28,12.21,12.25,1115334.0,10.9041,10.9487,10.8862,10.9219,1115334.0
2016-12-13 11:30:00,12.25,12.25,12.22,12.24,1193022.0,10.9219,10.9219,10.8952,10.913,1193022.0
2016-12-13 12:00:00,12.24,12.31,12.24,12.29,968373.0,10.913,10.9754,10.913,10.9576,968373.0
2016-12-13 12:30:00,12.3,12.31,12.28,12.3,1008243.0,10.9665,10.9754,10.9487,10.9665,1008243.0
2016-12-13 13:00:00,12.3,12.32,12.28,12.31,760986.0,10.9665,10.9843,10.9487,10.9754,760986.0
2016-12-13 13:30:00,12.32,12.33,12.29,12.31,875451.0,10.9843,10.9932,10.9576,10.9754,875451.0
2016-12-13 14:00:00,12.31,12.31,12.28,12.29,976737.0,10.9754,10.9754,10.9487,10.9576,976737.0
2016-12-13 14:30:00,12.29,12.36,12.28,12.32,1488300.0,10.9576,11.02,10.9487,10.9843,1488300.0
2016-12-13 15:00:00,12.32,12.35,12.31,12.34,2087067.0,10.9843,11.0111,10.9754,11.0022,2087067.0
2016-12-13 15:30:00,12.34,12.35,12.33,12.35,4090794.0,11.0022,11.0111,10.9932,11.0111,4090794.0
2016-12-14 09:30:00,12.35,12.36,12.29,12.31,1883577.0,11.0111,11.02,10.9576,10.9754,1883577.0
2016-12-14 10:00:00,12.31,12.32,12.28,12.29,1108191.0,10.9754,10.9843,10.9487,10.9576,1108191.0
2016-12-14 10:30:00,12.29,12.31,12.27,12.28,1117815.0,10.9576,10.9754,10.9397,10.9487,1117815.0
2016-12-14 11:00:00,12.28,12.3,12.28,12.29,962682.0,10.9487,10.9665,10.9487,10.9576,962682.0
2016-12-14 11:30:00,12.29,12.29,12.26,12.26,873915.0,10.9576,10.9576,10.9308,10.9308,873915.0
2016-12-14 12:00:00,12.26,12.32,12.26,12.31,1033755.0,10.9308,10.9843,10.9308,10.9754,1033755.0
2016-12-14 12:30:00,12.31,12.32,12.3,12.3,792087.0,10.9754,10.9843,10.9665,10.9665,792087.0
2016-12-14 13:00:00,12.3,12.32,12.3,12.31,776058.0,10.9665,10.9843,10.9665,10.9754,776058.0
2016-12-14 13:30:00,12.31,12.32,12.29,12.3,1060695.0,10.9754,10.9843,10.9576,10.9665,1060695.0
2016-12-14 14:00:00,12.3,12.33,12.19,12.19,2362089.0,10.9665,10.9932,10.8684,10.8684,2362089.0
2016-12-14 14:30:00,12.19,12.28,12.18,12.23,1980225.0,10.8684,10.9487,10.8595,10.9041,1980225.0
2016-12-14 15:00:00,12.22,12.25,12.19,12.21,1943382.0,10.8952,10.9219,10.8684,10.8862,1943382.0
2016-12-14 15:30:00,12.21,12.26,12.15,12.16,4430859.0,10.8862,10.9308,10.8327,10.8417,4430859.0
2016-12-15 09:30:00,12.14,12.26,12.03,12.26,2888661.0,10.8238,10.9308,10.7258,10.9308,2888661.0
2016-12-15 10:00:00,12.26,12.32,12.26,12.28,1835490.0,10.9308,10.9843,10.9308,10.9487,1835490.0
2016-12-15 10:30:00,12.28,12.33,12.23,12.25,1813704.0,10.9487,10.9932,10.9041,10.9219,1813704.0
2016-12-15 11:00:00,12.25,12.31,12.25,12.26,1367736.0,10.9219,10.9754,10.9219,10.9308,1367736.0
2016-12-15 11:30:00,12.26,12.28,12.22,12.22,1119828.0,10.9308,10.9487,10.8952,10.8952,1119828.0
2016-12-15 12:00:00,12.22,12.25,12.22,12.24,798603.0,10.8952,10.9219,10.8952,10.913,798603.0
2016-12-15 12:30:00,12.24,12.25,12.22,12.25,564516.0,10.913,10.9219,10.8952,10.9219,564516.0
2016-12-15 13:00:00,12.25,12.29,12.25,12.28,809823.0,10.9219,10.9576,10.9219,10.9487,809823.0
2016-12-15 13:30:00,12.28,12.29,12.21,12.22,907578.0,10.9487,10.9576,10.8862,10.8952,907578.0
2016-12-15 14:00:00,12.22,12.23,12.19,12.22,585600.0,10.8952,10.9041,10.8684,10.8952,585600.0
2016-12-15 14:30:00,12.22,12.24,12.21,12.23,1241367.0,10.8952,10.913,10.8862,10.9041,1241367.0
2016-12-15 15:00:00,12.23,12.25,12.22,12.24,1398630.0,10.9041,10.9219,10.8952,10.913,1398630.0
2016-12-15 15:30:00,12.24,12.25,12.21,12.22,3191673.0,10.913,10.9219,10.8862,10.8952,3191673.0
2016-12-16 09:30:00,12.2,12.23,12.08,12.12,6877062.0,10.8773,10.9041,10.7703,10.806,6877062.0
2016-12-16 10:00:00,12.12,12.13,12.06,12.07,1661121.0,10.806,10.8149,10.7525,10.7614,1661121.0
2016-12-16 10:30:00,12.08,12.1,12.04,12.04,1265226.0,10.7703,10.7882,10.7347,10.7347,1265226.0
2016-12-16 11:00:00,12.04,12.05,11.99,11.99,1618245.0,10.7347,10.7436,10.6901,10.6901,1618245.0
2016-12-16 11:30:00,11.99,12.05,11.98,12.03,1118949.0,10.6901,10.7436,10.6812,10.7258,1118949.0
2016-12-16 12:00:00,12.04,12.07,12.02,12.03,763194.0,10.7347,10.7614,10.7168,10.7258,763194.0
2016-12-16 12:30:00,12.03,12.04,12.0,12.01,852063.0,10.7258,10.7347,10.699,10.7079,852063.0
2016-12-16 13:00:00,12.01,12.01,11.98,11.98,852900.0,10.7079,10.7079,10.6812,10.6812,852900.0
2016-12-16 13:30:00,11.99,11.99,11.96,11.97,936387.0,10.6901,10.6901,10.6633,10.6723,936387.0
2016-12-16 14:00:00,11.97,12.0,11.97,12.0,799488.0,10.6723,10.699,10.6723,10.699,799488.0
2016-12-16 14:30:00,12.0,12.03,11.99,12.02,936897.0,10.699,10.7258,10.6901,10.7168,936897.0
2016-12-16 15:00:00,12.02,12.04,12.01,12.03,932685.0,10.7168,10.7347,10.7079,10.7258,932685.0
2016-12-16 15:30:00,12.03,12.04,12.0,12.01,4063977.0,10.7258,10.7347,10.699,10.7079,4063977.0
2016-12-19 09:30:00,12.06,12.1,11.99,12.08,1251783.0,10.7525,10.7882,10.6901,10.7703,1251783.0
2016-12-19 10:00:00,12.08,12.08,12.05,12.06,618129.0,10.7703,10.7703,10.7436,10.7525,618129.0
2016-12-19 10:30:00,12.06,12.1,12.06,12.08,593490.0,10.7525,10.7882,10.7525,10.7703,593490.0
2016-12-19 11:00:00,12.08,12.09,12.03,12.03,1012326.0,10.7703,10.7793,10.7258,10.7258,1012326.0
2016-12-19 11:30:00,12.03,12.04,12.01,12.01,506949.0,10.7258,10.7347,10.7079,10.7079,506949.0
2016-12-19 12:00:00,12.01,12.05,12.0,12.03,514665.0,10.7079,10.7436,10.699,10.7258,514665.0
2016-12-19 12:30:00,12.03,12.05,12.03,12.05,440085.0,10.7258,10.7436,10.7258,10.7436,440085.0
2016-12-19 13:00:00,12.05,12.06,12.04,12.05,478413.0,10.7436,10.7525,10.7347,10.7436,478413.0
2016-12-19 13:30:00,12.05,12.07,12.04,12.06,437964.0,10.7436,10.7614,10.7347,10.7525,437964.0
2016-12-19 14:00:00,12.06,12.07,12.05,12.05,610131.0,10.7525,10.7614,10.7436,10.7436,610131.0
2016-12-19 14:30:00,12.05,12.05,12.03,12.04,1135116.0,10.7436,10.7436,10.7258,10.7347,1135116.0
2016-12-19 15:00:00,12.04,12.05,12.03,12.05,641214.0,10.7347,10.7436,10.7258,10.7436,641214.0
2016-12-19 15:30:00,12.05,12.08,12.04,12.08,2342838.0,10.7436,10.7703,10.7347,10.7703,2342838.0
2016-12-20 09:30:00,12.14,12.19,12.12,12.17,1467273.0,10.8238,10.8684,10.806,10.8506,1467273.0
2016-12-20 10:00:00,12.17,12.21,12.17,12.19,1105065.0,10.8506,10.8862,10.8506,10.8684,1105065.0
2016-12-20 10:30:00,12.19,12.21,12.17,12.17,792978.0,10.8684,10.8862,10.8506,10.8506,792978.0
2016-12-20 11:00:00,12.17,12.18,12.14,12.15,900240.0,10.8506,10.8595,10.8238,10.8327,900240.0
2016-12-20 11:30:00,12.15,12.16,12.14,12.16,863592.0,10.8327,10.8417,10.8238,10.8417,863592.0
2016-12-20 12:00:00,12.16,12.17,12.14,12.16,637539.0,10.8417,10.8506,10.8238,10.8417,637539.0
2016-12-20 12:30:00,12.17,12.17,12.15,12.16,346359.0,10.8506,10.8506,10.8327,10.8417,346359.0
2016-12-20 13:00:00,12.16,12.16,12.14,12.15,409929.0,10.8417,10.8417,10.8238,10.8327,409929.0
2016-12-20 13:30:00,12.15,12.18,12.14,12.18,364851.0,10.8327,10.8595,10.8238,10.8595,364851.0
2016-12-20 14:00:00,12.18,12.18,12.16,12.18,657726.0,10.8595,10.8595,10.8417,10.8595,657726.0
2016-12-20 14:30:00,12.18,12.19,12.16,12.17,601074.0,10.8595,10.8684,10.8417,10.8506,601074.0
2016-12-20 15:00:00,12.17,12.2,12.17,12.19,754629.0,10.8506,10.8773,10.8506,10.8684,754629.0
2016-12-20 15:30:00,12.19,12.21,12.19,12.21,2129790.0,10.8684,10.8862,10.8684,10.8862,2129790.0
2016-12-21 09:30:00,12.21,12.23,12.17,12.18,1067052.0,10.8862,10.9041,10.8506,10.8595,1067052.0
2016-12-21 10:00:00,12.18,12.24,12.18,12.23,997665.0,10.8595,10.913,10.8595,10.9041,997665.0
2016-12-21 10:30:00,12.22,12.27,12.2,12.24,1067298.0,10.8952,10.9397,10.8773,10.913,1067298.0
2016-12-21 11:00:00,12.24,12.28,12.23,12.27,840363.0,10.913,10.9487,10.9041,10.9397,840363.0
2016-12-21 11:30:00,12.28,12.28,12.26,12.27,777096.0,10.9487,10.9487,10.9308,10.9397,777096.0
2016-12-21 12:00:00,12.27,12.28,12.26,12.27,485868.0,10.9397,10.9487,10.9308,10.9397,485868.0
2016-12-21 12:30:00,12.28,12.28,12.25,12.25,903429.0,10.9487,10.9487,10.9219,10.9219,903429.0
2016-12-21 13:00:00,12.25,12.26,12.23,12.23,898317.0,10.9219,10.9308,10.9041,10.9041,898317.0
2016-12-21 13:30:00,12.23,12.25,12.23,12.23,693351.0,10.9041,10.9219,10.9041,10.9041,693351.0
2016-12-21 14:00:00,12.23,12.24,12.21,12.22,796719.0,10.9041,10.913,10.8862,10.8952,796719.0
2016-12-21 14:30:00,12.22,12.23,12.2,12.21,621651.0,10.8952,10.9041,10.8773,10.8862,621651.0
2016-12-21 15:00:00,12.21,12.21,12.19,12.19,829401.0,10.8862,10.8862,10.8684,10.8684,829401.0
2016-12-21 15:30:00,12.19,12.19,12.17,12.17,2180952.0,10.8684,10.8684,10.8506,10.8506,2180952.0
2016-12-22 09:30:00,12.13,12.18,12.08,12.17,1007820.0,10.8149,10.8595,10.7703,10.8506,1007820.0
2016-12-22 10:00:00,12.17,12.2,12.15,12.19,804102.0,10.8506,10.8773,10.8327,10.8684,804102.0
2016-12-22 10:30:00,12.19,12.21,12.17,12.17,1441161.0,10.8684,10.8862,10.8506,10.8506,1441161.0
2016-12-22 11:00:00,12.17,12.18,12.15,12.16,758208.0,10.8506,10.8595,10.8327,10.8417,758208.0
2016-12-22 11:30:00,12.16,12.17,12.11,12.12,874203.0,10.8417,10.8506,10.7971,10.806,874203.0
2016-12-22 12:00:00,12.12,12.12,12.11,12.11,521175.0,10.806,10.806,10.7971,10.7971,521175.0
2016-12-22 12:30:00,12.11,12.15,12.11,12.14,1001352.0,10.7971,10.8327,10.7971,10.8238,1001352.0
2016-12-22 13:00:00,12.14,12.15,12.14,12.15,621006.0,10.8238,10.8327,10.8238,10.8327,621006.0
2016-12-22 13:30:00,12.15,12.17,12.14,12.16,1020192.0,10.8327,10.8506,10.8238,10.8417,1020192.0
2016-12-22 14:00:00,12.17,12.18,12.16,12.18,912438.0,10.8506,10.8595,10.8417,10.8595,912438.0
2016-12-22 14:30:00,12.18,12.18,12.16,12.18,688878.0,10.8595,10.8595,10.8417,10.8595,688878.0
2016-12-22 15:00:00,12.18,12.23,12.18,12.22,1163757.0,10.8595,10.9041,10.8595,10.8952,1163757.0
2016-12-22 15:30:00,12.22,12.23,12.22,12.23,2158623.0,10.8952,10.9041,10.8952,10.9041,2158623.0
2016-12-23 09:30:00,12.23,12.27,12.2,12.22,688635.0,10.9041,10.9397,10.8773,10.8952,688635.0
2016-12-23 10:00:00,12.22,12.24,12.2,12.22,332670.0,10.8952,10.913,10.8773,10.8952,332670.0
2016-12-23 10:30:00,12.22,12.23,12.18,12.19,458295.0,10.8952,10.9041,10.8595,10.8684,458295.0
2016-12-23 11:00:00,12.19,12.24,12.18,12.23,501897.0,10.8684,10.913,10.8595,10.9041,501897.0
2016-12-23 11:30:00,12.23,12.24,12.21,12.22,473361.0,10.9041,10.913,10.8862,10.8952,473361.0
2016-12-23 12:00:00,12.22,12.22,12.21,12.22,271722.0,10.8952,10.8952,10.8862,10.8952,271722.0
2016-12-23 12:30:00,12.22,12.25,12.22,12.25,253413.0,10.8952,10.9219,10.8952,10.9219,253413.0
2016-12-23 13:00:00,12.25,12.25,12.23,12.23,381444.0,10.9219,10.9219,10.9041,10.9041,381444.0
2016-12-23 13:30:00,12.24,12.25,12.23,12.24,327417.0,10.913,10.9219,10.9041,10.913,327417.0
2016-12-23 14:00:00,12.24,12.25,12.23,12.24,214302.0,10.913,10.9219,10.9041,10.913,214302.0
2016-12-23 14:30:00,12.24,12.26,12.23,12.24,316188.0,10.913,10.9308,10.9041,10.913,316188.0
2016-12-23 15:00:00,12.24,12.24,12.22,12.22,260739.0,10.913,10.913,10.8952,10.8952,260739.0
2016-12-23 15:30:00,12.22,12.23,12.21,12.22,1225446.0,10.8952,10.9041,10.8862,10.8952,1225446.0
2016-12-27 09:30:00,12.27,12.33,12.21,12.3,963936.0,10.9397,10.9932,10.8862,10.9665,963936.0
2016-12-27 10:00:00,12.3,12.31,12.27,12.28,524637.0,10.9665,10.9754,10.9397,10.9487,524637.0
2016-12-27 10:30:00,12.28,12.29,12.26,12.28,493716.0,10.9487,10.9576,10.9308,10.9487,493716.0
2016-12-27 11:00:00,12.28,12.3,12.28,12.3,451845.0,10.9487,10.9665,10.9487,10.9665,451845.0
2016-12-27 11:30:00,12.3,12.32,12.3,12.31,477273.0,10.9665,10.9843,10.9665,10.9754,477273.0
2016-12-27 12:00:00,12.31,12.32,12.3,12.31,331929.0,10.9754,10.9843,10.9665,10.9754,331929.0
2016-12-27 12:30:00,12.31,12.31,12.28,12.3,464193.0,10.9754,10.9754,10.9487,10.9665,464193.0
2016-12-27 13:00:00,12.3,12.3,12.28,12.29,343629.0,10.9665,10.9665,10.9487,10.9576,343629.0
2016-12-27 13:30:00,12.29,12.3,12.29,12.3,279453.0,10.9576,10.9665,10.9576,10.9665,279453.0
2016-12-27 14:00:00,12.3,12.32,12.3,12.32,329772.0,10.9665,10.9843,10.9665,10.9843,329772.0
2016-12-27 14:30:00,12.32,12.33,12.31,12.31,370623.0,10.9843,10.9932,10.9754,10.9754,370623.0
2016-12-27 15:00:00,12.31,12.32,12.3,12.3,428721.0,10.9754,10.9843,10.9665,10.9665,428721.0
2016-12-27 15:30:00,12.3,12.32,12.28,12.29,1261296.0,10.9665,10.9843,10.9487,10.9576,1261296.0
2016-12-28 09:30:00,12.27,12.34,12.26,12.27,945558.0,10.9397,11.0022,10.9308,10.9397,945558.0
2016-12-28 10:00:00,12.27,12.27,12.21,12.26,730974.0,10.9397,10.9397,10.8862,10.9308,730974.0
2016-12-28 10:30:00,12.26,12.28,12.24,12.27,886671.0,10.9308,10.9487,10.913,10.9397,886671.0
2016-12-28 11:00:00,12.27,12.3,12.26,12.3,714819.0,10.9397,10.9665,10.9308,10.9665,714819.0
2016-12-28 11:30:00,12.3,12.31,12.27,12.28,680250.0,10.9665,10.9754,10.9397,10.9487,680250.0
2016-12-28 12:00:00,12.28,12.28,12.2,12.21,539160.0,10.9487,10.9487,10.8773,10.8862,539160.0
2016-12-28 12:30:00,12.21,12.21,12.18,12.19,509052.0,10.8862,10.8862,10.8595,10.8684,509052.0
2016-12-28 13:00:00,12.19,12.2,12.18,12.19,420390.0,10.8684,10.8773,10.8595,10.8684,420390.0
2016-12-28 13:30:00,12.2,12.2,12.17,12.18,358236.0,10.8773,10.8773,10.8506,10.8595,358236.0
2016-12-28 14:00:00,12.18,12.2,12.18,12.19,504588.0,10.8595,10.8773,10.8595,10.8684,504588.0
2016-12-28 14:30:00,12.19,12.2,12.18,12.2,497565.0,10.8684,10.8773,10.8595,10.8773,497565.0
2016-12-28 15:00:00,12.2,12.21,12.19,12.2,600453.0,10.8773,10.8862,10.8684,10.8773,600453.0
2016-12-28 15:30:00,12.2,12.2,12.17,12.17,1643592.0,10.8773,10.8773,10.8506,10.8506,1643592.0
2016-12-29 09:30:00,12.2,12.21,12.12,12.14,972522.0,10.8773,10.8862,10.806,10.8238,972522.0
2016-12-29 10:00:00,12.14,12.16,12.13,12.13,566844.0,10.8238,10.8417,10.8149,10.8149,566844.0
2016-12-29 10:30:00,12.13,12.13,12.07,12.08,611991.0,10.8149,10.8149,10.7614,10.7703,611991.0
2016-12-29 11:00:00,12.08,12.11,12.08,12.11,556011.0,10.7703,10.7971,10.7703,10.7971,556011.0
2016-12-29 11:30:00,12.11,12.11,12.07,12.08,398706.0,10.7971,10.7971,10.7614,10.7703,398706.0
2016-12-29 12:00:00,12.08,12.08,12.05,12.07,526287.0,10.7703,10.7703,10.7436,10.7614,526287.0
2016-12-29 12:30:00,12.07,12.12,12.07,12.1,370152.0,10.7614,10.806,10.7614,10.7882,370152.0
2016-12-29 13:00:00,12.1,12.11,12.09,12.11,326376.0,10.7882,10.7971,10.7793,10.7971,326376.0
2016-12-29 13:30:00,12.11,12.11,12.09,12.1,282846.0,10.7971,10.7971,10.7793,10.7882,282846.0
2016-12-29 14:00:00,12.1,12.13,12.1,12.12,412695.0,10.7882,10.8149,10.7882,10.806,412695.0
2016-12-29 14:30:00,12.12,12.12,12.1,12.11,468441.0,10.806,10.806,10.7882,10.7971,468441.0
2016-12-29 15:00:00,12.11,12.12,12.1,12.1,640434.0,10.7971,10.806,10.7882,10.7882,640434.0
2016-12-29 15:30:00,12.1,12.11,12.07,12.08,2829864.0,10.7882,10.7971,10.7614,10.7703,2829864.0
2016-12-30 09:30:00,12.12,12.13,12.02,12.02,1490049.0,10.806,10.8149,10.7168,10.7168,1490049.0
2016-12-30 10:00:00,12.02,12.02,11.93,11.94,1542846.0,10.7168,10.7168,10.6366,10.6455,1542846.0
2016-12-30 10:30:00,11.94,12.02,11.94,12.02,1642092.0,10.6455,10.7168,10.6455,10.7168,1642092.0
2016-12-30 11:00:00,12.03,12.03,12.01,12.02,697104.0,10.7258,10.7258,10.7079,10.7168,697104.0
2016-12-30 11:30:00,12.02,12.03,12.0,12.0,537102.0,10.7168,10.7258,10.699,10.699,537102.0
2016-12-30 12:00:00,12.01,12.01,11.99,11.99,556749.0,10.7079,10.7079,10.6901,10.6901,556749.0
2016-12-30 12:30:00,11.99,11.99,11.96,11.98,615723.0,10.6901,10.6901,10.6633,10.6812,615723.0
2016-12-30 13:00:00,11.98,12.01,11.98,12.0,499305.0,10.6812,10.7079,10.6812,10.699,499305.0
2016-12-30 13:30:00,12.0,12.01,11.99,11.99,465144.0,10.699,10.7079,10.6901,10.6901,465144.0
2016-12-30 14:00:00,11.99,11.99,11.97,11.97,383409.0,10.6901,10.6901,10.6723,10.6723,383409.0
2016-12-30 14:30:00,11.97,11.99,11.93,11.95,748671.0,10.6723,10.6901,10.6366,10.6544,748671.0
2016-12-30 15:00:00,11.95,11.97,11.94,11.97,706491.0,10.6544,10.6723,10.6455,10.6723,706491.0
2016-12-30 15:30:00,11.97,11.98,11.93,11.98,2536611.0,10.6723,10.6812,10.6366,10.6812,2536611.0
2017-01-03 09:30:00,12.05,12.15,12.01,12.08,1997061.0,10.7436,10.8327,10.7079,10.7703,1997061.0
2017-01-03 10:00:00,12.08,12.21,12.07,12.15,2058087.0,10.7703,10.8862,10.7614,10.8327,2058087.0
2017-01-03 10:30:00,12.15,12.15,11.98,12.01,1306962.0,10.8327,10.8327,10.6812,10.7079,1306962.0
2017-01-03 11:00:00,12.0,12.01,11.93,11.93,1254498.0,10.699,10.7079,10.6366,10.6366,1254498.0
2017-01-03 11:30:00,11.93,11.96,11.9,11.94,1088469.0,10.6366,10.6633,10.6099,10.6455,1088469.0
2017-01-03 12:00:00,11.95,11.97,11.93,11.95,770301.0,10.6544,10.6723,10.6366,10.6544,770301.0
2017-01-03 12:30:00,11.95,11.95,11.86,11.87,971790.0,10.6544,10.6544,10.5742,10.5831,971790.0
2017-01-03 13:00:00,11.87,11.92,11.86,11.91,971871.0,10.5831,10.6277,10.5742,10.6188,971871.0
2017-01-03 13:30:00,11.92,11.92,11.87,11.89,722658.0,10.6277,10.6277,10.5831,10.6009,722658.0
2017-01-03 14:00:00,11.89,11.95,11.89,11.93,895809.0,10.6009,10.6544,10.6009,10.6366,895809.0
2017-01-03 14:30:00,11.93,11.95,11.9,11.94,778416.0,10.6366,10.6544,10.6099,10.6455,778416.0
2017-01-03 15:00:00,11.94,11.96,11.91,11.91,911616.0,10.6455,10.6633,10.6188,10.6188,911616.0
2017-01-03 15:30:00,11.91,11.96,11.9,11.96,3053928.0,10.6188,10.6633,10.6099,10.6633,3053928.0
2017-01-04 09:30:00,12.02,12.19,11.98,12.07,2454333.0,10.7168,10.8684,10.6812,10.7614,2454333.0
2017-01-04 10:00:00,12.07,12.08,12.01,12.02,967140.0,10.7614,10.7703,10.7079,10.7168,967140.0
2017-01-04 10:30:00,12.02,12.1,12.02,12.07,1599489.0,10.7168,10.7882,10.7168,10.7614,1599489.0
2017-01-04 11:00:00,12.07,12.09,12.06,12.08,1318338.0,10.7614,10.7793,10.7525,10.7703,1318338.0
2017-01-04 11:30:00,12.09,12.11,12.08,12.1,767664.0,10.7793,10.7971,10.7703,10.7882,767664.0
2017-01-04 12:00:00,12.1,12.1,12.07,12.09,731367.0,10.7882,10.7882,10.7614,10.7793,731367.0
2017-01-04 12:30:00,12.09,12.09,12.06,12.08,902256.0,10.7793,10.7793,10.7525,10.7703,902256.0
2017-01-04 13:00:00,12.09,12.09,12.05,12.07,730689.0,10.7793,10.7793,10.7436,10.7614,730689.0
2017-01-04 13:30:00,12.07,12.1,12.07,12.07,856599.0,10.7614,10.7882,10.7614,10.7614,856599.0
2017-01-04 14:00:00,12.08,12.14,12.07,12.13,1033371.0,10.7703,10.8238,10.7614,10.8149,1033371.0
2017-01-04 14:30:00,12.14,12.18,12.13,12.15,1267932.0,10.8238,10.8595,10.8149,10.8327,1267932.0
2017-01-04 15:00:00,12.15,12.17,12.14,12.16,1372152.0,10.8327,10.8506,10.8238,10.8417,1372152.0
2017-01-04 15:30:00,12.16,12.24,12.15,12.21,5041614.0,10.8417,10.913,10.8327,10.8862,5041614.0
2017-01-05 10:30:00,12.42,12.43,12.4,12.43,864213.0,11.0735,11.0824,11.0556,11.0824,864213.0
2017-01-05 11:00:00,12.43,12.43,12.36,12.4,2775900.0,11.0824,11.0824,11.02,11.0556,2775900.0
2017-01-05 11:30:00,12.4,12.42,12.38,12.41,2663454.0,11.0556,11.0735,11.0378,11.0646,2663454.0
2017-01-05 12:00:00,12.41,12.46,12.39,12.44,1861725.0,11.0646,11.1091,11.0467,11.0913,1861725.0
2017-01-05 12:30:00,12.44,12.44,12.39,12.4,1362918.0,11.0913,11.0913,11.0467,11.0556,1362918.0
2017-01-05 13:00:00,12.4,12.42,12.35,12.37,1717584.0,11.0556,11.0735,11.0111,11.0289,1717584.0
2017-01-05 13:30:00,12.37,12.42,12.36,12.37,2111808.0,11.0289,11.0735,11.02,11.0289,2111808.0
2017-01-05 14:00:00,12.37,12.39,12.36,12.36,900552.0,11.0289,11.0467,11.02,11.02,900552.0
2017-01-05 14:30:00,12.36,12.36,12.29,12.29,1688703.0,11.02,11.02,10.9576,10.9576,1688703.0
2017-01-05 15:00:00,12.29,12.33,12.29,12.33,1331871.0,10.9576,10.9932,10.9576,10.9932,1331871.0
2017-01-05 15:30:00,12.33,12.34,12.32,12.33,4680153.0,10.9932,11.0022,10.9843,10.9932,4680153.0
2017-01-06 09:30:00,12.29,12.34,11.99,12.32,5105601.0,10.9576,11.0022,10.6901,10.9843,5105601.0
2017-01-06 10:00:00,12.31,12.36,12.29,12.31,2726475.0,10.9754,11.02,10.9576,10.9754,2726475.0
2017-01-06 10:30:00,12.31,12.34,12.27,12.33,2086053.0,10.9754,11.0022,10.9397,10.9932,2086053.0
2017-01-06 11:00:00,12.34,12.41,12.33,12.39,3271740.0,11.0022,11.0646,10.9932,11.0467,3271740.0
2017-01-06 11:30:00,12.39,12.44,12.37,12.42,2713095.0,11.0467,11.0913,11.0289,11.0735,2713095.0
2017-01-06 12:00:00,12.42,12.43,12.41,12.42,1156974.0,11.0735,11.0824,11.0646,11.0735,1156974.0
2017-01-06 12:30:00,12.42,12.49,12.42,12.49,1606152.0,11.0735,11.1359,11.0735,11.1359,1606152.0
2017-01-06 13:00:00,12.49,12.53,12.49,12.53,2274636.0,11.1359,11.1716,11.1359,11.1716,2274636.0
2017-01-06 13:30:00,12.53,12.57,12.51,12.55,1573152.0,11.1716,11.2072,11.1537,11.1894,1573152.0
2017-01-06 14:00:00,12.55,12.57,12.52,12.53,2229135.0,11.1894,11.2072,11.1626,11.1716,2229135.0
2017-01-06 14:30:00,12.53,12.55,12.51,12.53,1594116.0,11.1716,11.1894,11.1537,11.1716,1594116.0
2017-01-06 15:00:00,12.53,12.58,12.49,12.49,2108904.0,11.1716,11.2161,11.1359,11.1359,2108904.0
2017-01-06 15:30:00,12.49,12.54,12.49,12.51,4966197.0,11.1359,11.1805,11.1359,11.1537,4966197.0
2017-01-09 09:30:00,12.52,12.54,12.43,12.53,1964154.0,11.1626,11.1805,11.0824,11.1716,1964154.0
2017-01-09 10:00:00,12.53,12.55,12.42,12.43,2276526.0,11.1716,11.1894,11.0735,11.0824,2276526.0
2017-01-09 10:30:00,12.43,12.52,12.42,12.51,1660644.0,11.0824,11.1626,11.0735,11.1537,1660644.0
2017-01-09 11:00:00,12.51,12.51,12.42,12.45,1089147.0,11.1537,11.1537,11.0735,11.1002,1089147.0
2017-01-09 11:30:00,12.45,12.47,12.42,12.43,1253724.0,11.1002,11.1181,11.0735,11.0824,1253724.0
2017-01-09 12:00:00,12.43,12.45,12.42,12.45,676491.0,11.0824,11.1002,11.0735,11.1002,676491.0
2017-01-09 12:30:00,12.45,12.47,12.44,12.46,453243.0,11.1002,11.1181,11.0913,11.1091,453243.0
2017-01-09 13:00:00,12.46,12.46,12.4,12.4,727950.0,11.1091,11.1091,11.0556,11.0556,727950.0
2017-01-09 13:30:00,12.4,12.4,12.36,12.37,1646787.0,11.0556,11.0556,11.02,11.0289,1646787.0
2017-01-09 14:00:00,12.37,12.37,12.34,12.37,937863.0,11.0289,11.0289,11.0022,11.0289,937863.0
2017-01-09 14:30:00,12.37,12.37,12.33,12.33,1030833.0,11.0289,11.0289,10.9932,10.9932,1030833.0
2017-01-09 15:00:00,12.33,12.37,12.33,12.37,1384089.0,10.9932,11.0289,10.9932,11.0289,1384089.0
2017-01-09 15:30:00,12.36,12.37,12.33,12.33,4370208.0,11.02,11.0289,10.9932,10.9932,4370208.0
2017-01-10 09:30:00,12.3,12.5,12.26,12.47,4904403.0,10.9665,11.1448,10.9308,11.1181,4904403.0
2017-01-10 10:00:00,12.47,12.52,12.44,12.48,2936193.0,11.1181,11.1626,11.0913,11.127,2936193.0
2017-01-10 10:30:00,12.48,12.51,12.47,12.49,1376844.0,11.127,11.1537,11.1181,11.1359,1376844.0
2017-01-10 11:00:00,12.49,12.52,12.49,12.51,1207047.0,11.1359,11.1626,11.1359,11.1537,1207047.0
2017-01-10 11:30:00,12.51,12.52,12.5,12.5,1145448.0,11.1537,11.1626,11.1448,11.1448,1145448.0
2017-01-10 12:00:00,12.5,12.51,12.49,12.5,695361.0,11.1448,11.1537,11.1359,11.1448,695361.0
2017-01-10 12:30:00,12.5,12.51,12.48,12.48,1130568.0,11.1448,11.1537,11.127,11.127,1130568.0
2017-01-10 13:00:00,12.48,12.5,12.48,12.48,730467.0,11.127,11.1448,11.127,11.127,730467.0
2017-01-10 13:30:00,12.48,12.48,12.45,12.45,882351.0,11.127,11.127,11.1002,11.1002,882351.0
2017-01-10 14:00:00,12.45,12.49,12.45,12.48,1094994.0,11.1002,11.1359,11.1002,11.127,1094994.0
2017-01-10 14:30:00,12.48,12.5,12.47,12.47,1198266.0,11.127,11.1448,11.1181,11.1181,1198266.0
2017-01-10 15:00:00,12.47,12.49,12.47,12.48,1090728.0,11.1181,11.1359,11.1181,11.127,1090728.0
2017-01-10 15:30:00,12.48,12.5,12.46,12.47,3397776.0,11.127,11.1448,11.1091,11.1181,3397776.0
2017-01-11 09:30:00,12.44,12.58,12.44,12.57,2141787.0,11.0913,11.2161,11.0913,11.2072,2141787.0
2017-01-11 10:00:00,12.57,12.67,12.56,12.67,2529834.0,11.2072,11.2964,11.1983,11.2964,2529834.0
2017-01-11 10:30:00,12.67,12.68,12.64,12.66,2621268.0,11.2964,11.3053,11.2696,11.2875,2621268.0
2017-01-11 11:00:00,12.66,12.69,12.63,12.66,2664777.0,11.2875,11.3142,11.2607,11.2875,2664777.0
2017-01-11 11:30:00,12.66,12.67,12.64,12.67,2303475.0,11.2875,11.2964,11.2696,11.2964,2303475.0
2017-01-11 12:00:00,12.67,12.69,12.66,12.68,1973286.0,11.2964,11.3142,11.2875,11.3053,1973286.0
2017-01-11 12:30:00,12.68,12.69,12.66,12.68,1767450.0,11.3053,11.3142,11.2875,11.3053,1767450.0
2017-01-11 13:00:00,12.68,12.7,12.66,12.67,1416036.0,11.3053,11.3231,11.2875,11.2964,1416036.0
2017-01-11 13:30:00,12.66,12.7,12.66,12.67,1217403.0,11.2875,11.3231,11.2875,11.2964,1217403.0
2017-01-11 14:00:00,12.66,12.67,12.64,12.64,811290.0,11.2875,11.2964,11.2696,11.2696,811290.0
2017-01-11 14:30:00,12.64,12.65,12.63,12.63,884574.0,11.2696,11.2785,11.2607,11.2607,884574.0
2017-01-11 15:00:00,12.64,12.66,12.63,12.66,2038953.0,11.2696,11.2875,11.2607,11.2875,2038953.0
2017-01-11 15:30:00,12.66,12.69,12.65,12.68,4768995.0,11.2875,11.3142,11.2785,11.3053,4768995.0
2017-01-12 09:30:00,12.68,12.7,12.6,12.65,2605644.0,11.3053,11.3231,11.234,11.2785,2605644.0
2017-01-12 10:00:00,12.65,12.7,12.6,12.69,1754766.0,11.2785,11.3231,11.234,11.3142,1754766.0
2017-01-12 10:30:00,12.69,12.7,12.66,12.67,1825041.0,11.3142,11.3231,11.2875,11.2964,1825041.0
2017-01-12 11:00:00,12.67,12.72,12.65,12.71,1870041.0,11.2964,11.341,11.2785,11.332,1870041.0
2017-01-12 11:30:00,12.71,12.71,12.67,12.67,1279632.0,11.332,11.332,11.2964,11.2964,1279632.0
2017-01-12 12:00:00,12.67,12.69,12.65,12.69,948945.0,11.2964,11.3142,11.2785,11.3142,948945.0
2017-01-12 12:30:00,12.69,12.73,12.68,12.72,1246380.0,11.3142,11.3499,11.3053,11.341,1246380.0
2017-01-12 13:00:00,12.72,12.74,12.7,12.71,995787.0,11.341,11.3588,11.3231,11.332,995787.0
2017-01-12 13:30:00,12.71,12.75,12.7,12.75,579396.0,11.332,11.3677,11.3231,11.3677,579396.0
2017-01-12 14:00:00,12.75,12.76,12.73,12.75,1768239.0,11.3677,11.3766,11.3499,11.3677,1768239.0
2017-01-12 14:30:00,12.75,12.78,12.75,12.78,840747.0,11.3677,11.3944,11.3677,11.3944,840747.0
2017-01-12 15:00:00,12.78,12.78,12.75,12.77,1877592.0,11.3944,11.3944,11.3677,11.3855,1877592.0
2017-01-12 15:30:00,12.77,12.8,12.77,12.79,4615542.0,11.3855,11.4123,11.3855,11.4034,4615542.0
2017-01-13 09:30:00,12.74,12.83,12.71,12.79,5538321.0,11.3588,11.439,11.332,11.4034,5538321.0
2017-01-13 10:00:00,12.79,12.79,12.7,12.76,4663554.0,11.4034,11.4034,11.3231,11.3766,4663554.0
2017-01-13 10:30:00,12.77,12.81,12.76,12.8,3091584.0,11.3855,11.4212,11.3766,11.4123,3091584.0
2017-01-13 11:00:00,12.8,12.83,12.79,12.83,1988040.0,11.4123,11.439,11.4034,11.439,1988040.0
2017-01-13 11:30:00,12.82,12.88,12.82,12.84,2201178.0,11.4301,11.4836,11.4301,11.4479,2201178.0
2017-01-13 12:00:00,12.84,12.85,12.81,12.83,1554453.0,11.4479,11.4569,11.4212,11.439,1554453.0
2017-01-13 12:30:00,12.83,12.87,12.83,12.86,1133022.0,11.439,11.4747,11.439,11.4658,1133022.0
2017-01-13 13:00:00,12.86,12.88,12.84,12.85,1229355.0,11.4658,11.4836,11.4479,11.4569,1229355.0
2017-01-13 13:30:00,12.85,12.87,12.84,12.87,1540353.0,11.4569,11.4747,11.4479,11.4747,1540353.0
2017-01-13 14:00:00,12.87,12.89,12.84,12.86,2259930.0,11.4747,11.4925,11.4479,11.4658,2259930.0
2017-01-13 14:30:00,12.86,12.87,12.84,12.85,2067723.0,11.4658,11.4747,11.4479,11.4569,2067723.0
2017-01-13 15:00:00,12.85,12.9,12.84,12.9,1786128.0,11.4569,11.5014,11.4479,11.5014,1786128.0
2017-01-13 15:30:00,12.9,12.94,12.9,12.94,6623622.0,11.5014,11.5371,11.5014,11.5371,6623622.0
2017-01-17 09:30:00,12.92,12.93,12.72,12.79,8015031.0,11.5193,11.5282,11.341,11.4034,8015031.0
2017-01-17 10:00:00,12.79,12.79,12.65,12.68,7184919.0,11.4034,11.4034,11.2785,11.3053,7184919.0
2017-01-17 10:30:00,12.68,12.7,12.63,12.69,4916988.0,11.3053,11.3231,11.2607,11.3142,4916988.0
2017-01-17 11:00:00,12.7,12.7,12.62,12.65,4776987.0,11.3231,11.3231,11.2518,11.2785,4776987.0
2017-01-17 11:30:00,12.65,12.67,12.63,12.66,2285091.0,11.2785,11.2964,11.2607,11.2875,2285091.0
2017-01-17 12:00:00,12.66,12.72,12.66,12.71,1743822.0,11.2875,11.341,11.2875,11.332,1743822.0
2017-01-17 12:30:00,12.71,12.72,12.7,12.71,1985484.0,11.332,11.341,11.3231,11.332,1985484.0
2017-01-17 13:00:00,12.71,12.72,12.68,12.68,1540503.0,11.332,11.341,11.3053,11.3053,1540503.0
2017-01-17 13:30:00,12.68,12.71,12.68,12.7,1913757.0,11.3053,11.332,11.3053,11.3231,1913757.0
2017-01-17 14:00:00,12.69,12.71,12.67,12.67,2679375.0,11.3142,11.332,11.2964,11.2964,2679375.0
2017-01-17 14:30:00,12.67,12.67,12.63,12.66,2777052.0,11.2964,11.2964,11.2607,11.2875,2777052.0
2017-01-17 15:00:00,12.66,12.68,12.65,12.67,3267306.0,11.2875,11.3053,11.2785,11.2964,3267306.0
2017-01-17 15:30:00,12.67,12.71,12.64,12.7,7383585.0,11.2964,11.332,11.2696,11.3231,7383585.0
2017-01-18 09:30:00,12.09,12.41,12.07,12.4,11668149.0,10.7793,11.0646,10.7614,11.0556,11668149.0
2017-01-18 10:00:00,12.4,12.47,12.33,12.35,8591712.0,11.0556,11.1181,10.9932,11.0111,8591712.0
2017-01-18 10:30:00,12.35,12.4,12.32,12.38,5368173.0,11.0111,11.0556,10.9843,11.0378,5368173.0
2017-01-18 11:00:00,12.38,12.42,12.37,12.39,3505944.0,11.0378,11.0735,11.0289,11.0467,3505944.0
2017-01-18 11:30:00,12.39,12.41,12.35,12.36,3404433.0,11.0467,11.0646,11.0111,11.02,3404433.0
2017-01-18 12:00:00,12.36,12.36,12.27,12.31,3192249.0,11.02,11.02,10.9397,10.9754,3192249.0
2017-01-18 12:30:00,12.31,12.32,12.19,12.21,2897199.0,10.9754,10.9843,10.8684,10.8862,2897199.0
2017-01-18 13:00:00,12.22,12.3,12.21,12.26,2401638.0,10.8952,10.9665,10.8862,10.9308,2401638.0
2017-01-18 13:30:00,12.26,12.28,12.23,12.23,1268895.0,10.9308,10.9487,10.9041,10.9041,1268895.0
2017-01-18 14:00:00,12.23,12.3,12.21,12.3,2013807.0,10.9041,10.9665,10.8862,10.9665,2013807.0
2017-01-18 14:30:00,12.3,12.31,12.27,12.28,1599627.0,10.9665,10.9754,10.9397,10.9487,1599627.0
2017-01-18 15:00:00,12.28,12.29,12.23,12.24,2240292.0,10.9487,10.9576,10.9041,10.913,2240292.0
2017-01-18 15:30:00,12.24,12.31,12.23,12.29,5850441.0,10.913,10.9754,10.9041,10.9576,5850441.0
2017-01-19 09:30:00,14.42,14.58,14.22,14.37,51532284.0,12.8566,12.9993,12.6783,12.8121,51532284.0
2017-01-19 10:00:00,14.37,14.5,14.29,14.5,24948627.0,12.8121,12.928,12.7407,12.928,24948627.0
2017-01-19 10:30:00,14.5,14.51,14.34,14.39,21257955.0,12.928,12.9369,12.7853,12.8299,21257955.0
2017-01-19 11:00:00,14.38,14.49,14.32,14.49,13508298.0,12.821,12.9191,12.7675,12.9191,13508298.0
2017-01-19 11:30:00,14.49,14.57,14.46,14.54,10953030.0,12.9191,12.9904,12.8923,12.9636,10953030.0
2017-01-19 12:00:00,14.54,14.6,14.51,14.58,8806458.0,12.9636,13.0171,12.9369,12.9993,8806458.0
2017-01-19 12:30:00,14.58,14.75,14.55,14.74,10598451.0,12.9993,13.1509,12.9726,13.142,10598451.0
2017-01-19 13:00:00,14.74,14.87,14.73,14.78,11839533.0,13.142,13.2579,13.133,13.1776,11839533.0
2017-01-19 13:30:00,14.78,14.87,14.74,14.78,12137757.0,13.1776,13.2579,13.142,13.1776,12137757.0
2017-01-19 14:00:00,14.78,14.83,14.69,14.8,13529319.0,13.1776,13.2222,13.0974,13.1954,13529319.0
2017-01-19 14:30:00,14.8,15.15,14.74,15.06,25849758.0,13.1954,13.5075,13.142,13.4273,25849758.0
2017-01-19 15:00:00,15.06,15.08,14.94,15.0,20059947.0,13.4273,13.4451,13.3203,13.3738,20059947.0
2017-01-19 15:30:00,15.0,15.2,15.0,15.18,29994786.0,13.3738,13.5521,13.3738,13.5343,29994786.0
2017-01-20 09:30:00,14.82,14.84,14.52,14.55,31543755.0,13.2133,13.2311,12.9458,12.9726,31543755.0
2017-01-20 10:00:00,14.55,14.66,14.43,14.45,12300375.0,12.9726,13.0706,12.8656,12.8834,12300375.0
2017-01-20 10:30:00,14.45,14.5,14.35,14.43,11541057.0,12.8834,12.928,12.7942,12.8656,11541057.0
2017-01-20 11:00:00,14.43,14.46,14.35,14.42,7852140.0,12.8656,12.8923,12.7942,12.8566,7852140.0
2017-01-20 11:30:00,14.42,14.51,14.38,14.51,7702629.0,12.8566,12.9369,12.821,12.9369,7702629.0
2017-01-20 12:00:00,14.51,14.53,14.34,14.37,6562077.0,12.9369,12.9547,12.7853,12.8121,6562077.0
2017-01-20 12:30:00,14.37,14.37,14.29,14.35,4984629.0,12.8121,12.8121,12.7407,12.7942,4984629.0
2017-01-20 13:00:00,14.34,14.5,14.32,14.5,5696046.0,12.7853,12.928,12.7675,12.928,5696046.0
2017-01-20 13:30:00,14.5,14.52,14.46,14.5,4707384.0,12.928,12.9458,12.8923,12.928,4707384.0
2017-01-20 14:00:00,14.5,14.51,14.41,14.43,6493671.0,12.928,12.9369,12.8477,12.8656,6493671.0
2017-01-20 14:30:00,14.43,14.51,14.42,14.45,4469103.0,12.8656,12.9369,12.8566,12.8834,4469103.0
2017-01-20 15:00:00,14.45,14.52,14.44,14.47,5114829.0,12.8834,12.9458,12.8745,12.9012,5114829.0
2017-01-20 15:30:00,14.47,14.9,14.47,14.78,16866528.0,12.9012,13.2846,12.9012,13.1776,16866528.0
2017-01-23 09:30:00,14.89,15.08,14.87,15.01,10173738.0,13.2757,13.4451,13.2579,13.3827,10173738.0
2017-01-23 10:00:00,15.01,15.1,15.0,15.02,5463600.0,13.3827,13.4629,13.3738,13.3916,5463600.0
2017-01-23 10:30:00,15.02,15.04,14.97,15.02,5399688.0,13.3916,13.4094,13.347,13.3916,5399688.0
2017-01-23 11:00:00,15.02,15.03,14.99,15.02,4466982.0,13.3916,13.4005,13.3648,13.3916,4466982.0
2017-01-23 11:30:00,15.02,15.03,14.99,15.02,3372459.0,13.3916,13.4005,13.3648,13.3916,3372459.0
2017-01-23 12:00:00,15.02,15.07,15.01,15.07,2335881.0,13.3916,13.4362,13.3827,13.4362,2335881.0
2017-01-23 12:30:00,15.07,15.1,15.06,15.08,1594134.0,13.4362,13.4629,13.4273,13.4451,1594134.0
2017-01-23 13:00:00,15.08,15.17,15.08,15.17,2972433.0,13.4451,13.5253,13.4451,13.5253,2972433.0
2017-01-23 13:30:00,15.17,15.23,15.14,15.15,3590796.0,13.5253,13.5788,13.4986,13.5075,3590796.0
2017-01-23 14:00:00,15.15,15.19,15.13,15.18,3696933.0,13.5075,13.5432,13.4897,13.5343,3696933.0
2017-01-23 14:30:00,15.18,15.26,15.18,15.25,2476431.0,13.5343,13.6056,13.5343,13.5967,2476431.0
2017-01-23 15:00:00,15.25,15.35,15.23,15.33,5842854.0,13.5967,13.6858,13.5788,13.668,5842854.0
2017-01-23 15:30:00,15.33,15.36,15.32,15.33,8898717.0,13.668,13.6947,13.6591,13.668,8898717.0
2017-01-24 09:30:00,15.3,15.45,15.29,15.37,4160055.0,13.6412,13.775,13.6323,13.7037,4160055.0
2017-01-24 10:00:00,15.37,15.48,15.36,15.45,2430174.0,13.7037,13.8017,13.6947,13.775,2430174.0
2017-01-24 10:30:00,15.45,15.56,15.44,15.53,2454513.0,13.775,13.8731,13.7661,13.8463,2454513.0
2017-01-24 11:00:00,15.54,15.61,15.53,15.59,2774049.0,13.8552,13.9176,13.8463,13.8998,2774049.0
2017-01-24 11:30:00,15.59,15.64,15.59,15.64,1587414.0,13.8998,13.9444,13.8998,13.9444,1587414.0
2017-01-24 12:00:00,15.64,15.68,15.63,15.66,2179209.0,13.9444,13.98,13.9355,13.9622,2179209.0
2017-01-24 12:30:00,15.66,15.76,15.66,15.67,5331714.0,13.9622,14.0514,13.9622,13.9711,5331714.0
2017-01-24 13:00:00,15.67,15.69,15.64,15.67,2346951.0,13.9711,13.989,13.9444,13.9711,2346951.0
2017-01-24 13:30:00,15.67,15.71,15.63,15.64,3665649.0,13.9711,14.0068,13.9355,13.9444,3665649.0
2017-01-24 14:00:00,15.64,15.66,15.59,15.59,2494104.0,13.9444,13.9622,13.8998,13.8998,2494104.0
2017-01-24 14:30:00,15.59,15.61,15.57,15.6,4085817.0,13.8998,13.9176,13.882,13.9087,4085817.0
2017-01-24 15:00:00,15.6,15.65,15.59,15.61,3288477.0,13.9087,13.9533,13.8998,13.9176,3288477.0
2017-01-24 15:30:00,15.61,15.61,15.55,15.57,8626245.0,13.9176,13.9176,13.8641,13.882,8626245.0
2017-01-25 09:30:00,15.75,15.8,15.63,15.7,7191474.0,14.0425,14.087,13.9355,13.9979,7191474.0
2017-01-25 10:00:00,15.7,15.77,15.69,15.71,4017933.0,13.9979,14.0603,13.989,14.0068,4017933.0
2017-01-25 10:30:00,15.71,15.77,15.69,15.75,4394424.0,14.0068,14.0603,13.989,14.0425,4394424.0
2017-01-25 11:00:00,15.75,15.86,15.74,15.86,2645241.0,14.0425,14.1405,14.0335,14.1405,2645241.0
2017-01-25 11:30:00,15.86,15.92,15.85,15.9,1727076.0,14.1405,14.194,14.1316,14.1762,1727076.0
2017-01-25 12:00:00,15.9,15.92,15.88,15.9,4932096.0,14.1762,14.194,14.1584,14.1762,4932096.0
2017-01-25 12:30:00,15.9,15.92,15.87,15.88,2046858.0,14.1762,14.194,14.1494,14.1584,2046858.0
2017-01-25 13:00:00,15.88,15.92,15.88,15.91,2718165.0,14.1584,14.194,14.1584,14.1851,2718165.0
2017-01-25 13:30:00,15.91,15.93,15.88,15.89,2334183.0,14.1851,14.2029,14.1584,14.1673,2334183.0
2017-01-25 14:00:00,15.89,15.92,15.88,15.9,2364993.0,14.1673,14.194,14.1584,14.1762,2364993.0
2017-01-25 14:30:00,15.9,15.91,15.87,15.9,2749905.0,14.1762,14.1851,14.1494,14.1762,2749905.0
2017-01-25 15:00:00,15.9,15.91,15.88,15.9,4030953.0,14.1762,14.1851,14.1584,14.1762,4030953.0
2017-01-25 15:30:00,15.91,15.95,15.89,15.93,7973397.0,14.1851,14.2208,14.1673,14.2029,7973397.0
2017-01-26 09:30:00,15.93,16.09,15.85,16.07,6129168.0,14.2029,14.3456,14.1316,14.3278,6129168.0
2017-01-26 10:00:00,16.06,16.38,16.05,16.35,8408418.0,14.3188,14.6042,14.3099,14.5774,8408418.0
2017-01-26 10:30:00,16.35,16.35,16.19,16.2,5192727.0,14.5774,14.5774,14.4348,14.4437,5192727.0
2017-01-26 11:00:00,16.2,16.21,16.1,16.11,2754117.0,14.4437,14.4526,14.3545,14.3634,2754117.0
2017-01-26 11:30:00,16.11,16.11,16.04,16.04,2875746.0,14.3634,14.3634,14.301,14.301,2875746.0
2017-01-26 12:00:00,16.04,16.06,16.0,16.02,3608478.0,14.301,14.3188,14.2653,14.2832,3608478.0
2017-01-26 12:30:00,16.02,16.11,16.01,16.11,2550195.0,14.2832,14.3634,14.2743,14.3634,2550195.0
2017-01-26 13:00:00,16.11,16.11,16.08,16.1,1723368.0,14.3634,14.3634,14.3367,14.3545,1723368.0
2017-01-26 13:30:00,16.1,16.16,16.07,16.15,1728906.0,14.3545,14.408,14.3278,14.3991,1728906.0
2017-01-26 14:00:00,16.15,16.17,16.11,16.17,1679412.0,14.3991,14.4169,14.3634,14.4169,1679412.0
2017-01-26 14:30:00,16.17,16.18,16.15,16.18,2200170.0,14.4169,14.4258,14.3991,14.4258,2200170.0
2017-01-26 15:00:00,16.18,16.21,16.14,16.21,3033717.0,14.4258,14.4526,14.3902,14.4526,3033717.0
2017-01-26 15:30:00,16.2,16.23,16.17,16.2,6637512.0,14.4437,14.4704,14.4169,14.4437,6637512.0
2017-01-27 09:30:00,16.26,16.31,16.04,16.04,3408519.0,14.4972,14.5417,14.301,14.301,3408519.0
2017-01-27 10:00:00,16.04,16.16,15.98,16.0,3272175.0,14.301,14.408,14.2475,14.2653,3272175.0
2017-01-27 10:30:00,16.0,16.07,15.98,16.0,5563935.0,14.2653,14.3278,14.2475,14.2653,5563935.0
2017-01-27 11:00:00,16.0,16.02,15.97,16.01,2551947.0,14.2653,14.2832,14.2386,14.2743,2551947.0
2017-01-27 11:30:00,16.01,16.02,15.94,15.96,2011422.0,14.2743,14.2832,14.2119,14.2297,2011422.0
2017-01-27 12:00:00,15.96,16.0,15.92,15.92,1244271.0,14.2297,14.2653,14.194,14.194,1244271.0
2017-01-27 12:30:00,15.92,15.97,15.89,15.96,2317269.0,14.194,14.2386,14.1673,14.2297,2317269.0
2017-01-27 13:00:00,15.96,16.01,15.95,16.0,961254.0,14.2297,14.2743,14.2208,14.2653,961254.0
2017-01-27 13:30:00,16.0,16.01,15.97,15.99,3212640.0,14.2653,14.2743,14.2386,14.2564,3212640.0
2017-01-27 14:00:00,15.99,16.01,15.97,15.97,3697161.0,14.2564,14.2743,14.2386,14.2386,3697161.0
2017-01-27 14:30:00,15.98,16.01,15.96,16.0,2963286.0,14.2475,14.2743,14.2297,14.2653,2963286.0
2017-01-27 15:00:00,16.0,16.02,15.99,16.0,1158150.0,14.2653,14.2832,14.2564,14.2653,1158150.0
2017-01-27 15:30:00,16.0,16.05,16.0,16.02,2945787.0,14.2653,14.3099,14.2653,14.2832,2945787.0
2017-01-30 09:30:00,15.95,16.03,15.77,15.85,7246860.0,14.2208,14.2921,14.0603,14.1316,7246860.0
2017-01-30 10:00:00,15.84,15.85,15.71,15.75,6086793.0,14.1227,14.1316,14.0068,14.0425,6086793.0
2017-01-30 10:30:00,15.75,15.81,15.57,15.58,4984557.0,14.0425,14.0959,13.882,13.8909,4984557.0
2017-01-30 11:00:00,15.58,15.78,15.58,15.67,5313018.0,13.8909,14.0692,13.8909,13.9711,5313018.0
2017-01-30 11:30:00,15.67,15.8,15.67,15.77,2066991.0,13.9711,14.087,13.9711,14.0603,2066991.0
2017-01-30 12:00:00,15.77,15.85,15.74,15.84,1939368.0,14.0603,14.1316,14.0335,14.1227,1939368.0
2017-01-30 12:30:00,15.84,15.89,15.81,15.86,1402650.0,14.1227,14.1673,14.0959,14.1405,1402650.0
2017-01-30 13:00:00,15.86,15.87,15.8,15.81,1251828.0,14.1405,14.1494,14.087,14.0959,1251828.0
2017-01-30 13:30:00,15.81,15.84,15.78,15.84,1265958.0,14.0959,14.1227,14.0692,14.1227,1265958.0
2017-01-30 14:00:00,15.84,15.88,15.83,15.87,1391505.0,14.1227,14.1584,14.1138,14.1494,1391505.0
2017-01-30 14:30:00,15.87,15.89,15.84,15.88,1212522.0,14.1494,14.1673,14.1227,14.1584,1212522.0
2017-01-30 15:00:00,15.88,15.88,15.84,15.86,1199097.0,14.1584,14.1584,14.1227,14.1405,1199097.0
2017-01-30 15:30:00,15.86,15.86,15.82,15.83,5432334.0,14.1405,14.1405,14.1049,14.1138,5432334.0
2017-01-31 09:30:00,15.66,15.83,15.6,15.65,2210616.0,13.9622,14.1138,13.9087,13.9533,2210616.0
2017-01-31 10:00:00,15.64,15.66,15.58,15.59,1813107.0,13.9444,13.9622,13.8909,13.8998,1813107.0
2017-01-31 10:30:00,15.59,15.63,15.47,15.49,3017871.0,13.8998,13.9355,13.7928,13.8106,3017871.0
2017-01-31 11:00:00,15.49,15.5,15.43,15.43,3153222.0,13.8106,13.8196,13.7571,13.7571,3153222.0
2017-01-31 11:30:00,15.43,15.44,15.35,15.36,3406374.0,13.7571,13.7661,13.6858,13.6947,3406374.0
2017-01-31 12:00:00,15.37,15.5,15.36,15.49,3131586.0,13.7037,13.8196,13.6947,13.8106,3131586.0
2017-01-31 12:30:00,15.49,15.53,15.48,15.5,1948731.0,13.8106,13.8463,13.8017,13.8196,1948731.0
2017-01-31 13:00:00,15.5,15.58,15.48,15.58,2161986.0,13.8196,13.8909,13.8017,13.8909,2161986.0
2017-01-31 13:30:00,15.58,15.62,15.52,15.56,2008791.0,13.8909,13.9265,13.8374,13.8731,2008791.0
2017-01-31 14:00:00,15.57,15.57,15.51,15.53,3514560.0,13.882,13.882,13.8285,13.8463,3514560.0
2017-01-31 14:30:00,15.53,15.54,15.5,15.51,2080683.0,13.8463,13.8552,13.8196,13.8285,2080683.0
2017-01-31 15:00:00,15.52,15.58,15.5,15.52,12303822.0,13.8374,13.8909,13.8196,13.8374,12303822.0
2017-01-31 15:30:00,15.52,15.55,15.45,15.47,7396824.0,13.8374,13.8641,13.775,13.7928,7396824.0
2017-02-01 09:30:00,15.52,15.64,15.5,15.51,3938286.0,13.8374,13.9444,13.8196,13.8285,3938286.0
2017-02-01 10:00:00,15.51,15.59,15.47,15.59,3294573.0,13.8285,13.8998,13.7928,13.8998,3294573.0
2017-02-01 10:30:00,15.59,15.6,15.49,15.5,2263281.0,13.8998,13.9087,13.8106,13.8196,2263281.0
2017-02-01 11:00:00,15.49,15.51,15.47,15.5,2295156.0,13.8106,13.8285,13.7928,13.8196,2295156.0
2017-02-01 11:30:00,15.5,15.54,15.47,15.52,1338645.0,13.8196,13.8552,13.7928,13.8374,1338645.0
2017-02-01 12:00:00,15.52,15.56,15.51,15.54,1490946.0,13.8374,13.8731,13.8285,13.8552,1490946.0
2017-02-01 12:30:00,15.54,15.55,15.52,15.52,800571.0,13.8552,13.8641,13.8374,13.8374,800571.0
2017-02-01 13:00:00,15.52,15.54,15.5,15.51,937050.0,13.8374,13.8552,13.8196,13.8285,937050.0
2017-02-01 13:30:00,15.51,15.53,15.48,15.53,1607160.0,13.8285,13.8463,13.8017,13.8463,1607160.0
2017-02-01 14:00:00,15.53,15.61,15.48,15.6,2923404.0,13.8463,13.9176,13.8017,13.9087,2923404.0
2017-02-01 14:30:00,15.6,15.63,15.58,15.61,2399511.0,13.9087,13.9355,13.8909,13.9176,2399511.0
2017-02-01 15:00:00,15.61,15.71,15.6,15.71,2937984.0,13.9176,14.0068,13.9087,14.0068,2937984.0
2017-02-01 15:30:00,15.71,15.73,15.68,15.69,4690107.0,14.0068,14.0246,13.98,13.989,4690107.0
2017-02-02 09:30:00,15.56,15.58,15.37,15.41,3398991.0,13.8731,13.8909,13.7037,13.7393,3398991.0
2017-02-02 10:00:00,15.41,15.54,15.4,15.48,2630868.0,13.7393,13.8552,13.7304,13.8017,2630868.0
2017-02-02 10:30:00,15.48,15.64,15.46,15.63,1953495.0,13.8017,13.9444,13.7839,13.9355,1953495.0
2017-02-02 11:00:00,15.64,15.64,15.48,15.49,1257936.0,13.9444,13.9444,13.8017,13.8106,1257936.0
2017-02-02 11:30:00,15.49,15.52,15.44,15.44,1282272.0,13.8106,13.8374,13.7661,13.7661,1282272.0
2017-02-02 12:00:00,15.44,15.5,15.42,15.49,1697802.0,13.7661,13.8196,13.7482,13.8106,1697802.0
2017-02-02 12:30:00,15.49,15.52,15.47,15.5,1050390.0,13.8106,13.8374,13.7928,13.8196,1050390.0
2017-02-02 13:00:00,15.5,15.54,15.49,15.51,1400583.0,13.8196,13.8552,13.8106,13.8285,1400583.0
2017-02-02 13:30:00,15.51,15.51,15.47,15.48,2298624.0,13.8285,13.8285,13.7928,13.8017,2298624.0
2017-02-02 14:00:00,15.48,15.49,15.45,15.46,1819167.0,13.8017,13.8106,13.775,13.7839,1819167.0
2017-02-02 14:30:00,15.46,15.48,15.43,15.46,1483356.0,13.7839,13.8017,13.7571,13.7839,1483356.0
2017-02-02 15:00:00,15.46,15.5,15.44,15.48,1941681.0,13.7839,13.8196,13.7661,13.8017,1941681.0
2017-02-02 15:30:00,15.48,15.48,15.42,15.43,4850451.0,13.8017,13.8017,13.7482,13.7571,4850451.0
2017-02-03 09:30:00,15.41,15.53,15.39,15.47,2896239.0,13.7393,13.8463,13.7215,13.7928,2896239.0
2017-02-03 10:00:00,15.47,15.5,15.44,15.49,2338800.0,13.7928,13.8196,13.7661,13.8106,2338800.0
2017-02-03 10:30:00,15.49,15.56,15.49,15.54,1499904.0,13.8106,13.8731,13.8106,13.8552,1499904.0
2017-02-03 11:00:00,15.54,15.57,15.52,15.54,1337760.0,13.8552,13.882,13.8374,13.8552,1337760.0
2017-02-03 11:30:00,15.54,15.55,15.52,15.54,855849.0,13.8552,13.8641,13.8374,13.8552,855849.0
2017-02-03 12:00:00,15.54,15.59,15.54,15.57,1759935.0,13.8552,13.8998,13.8552,13.882,1759935.0
2017-02-03 12:30:00,15.57,15.61,15.56,15.61,3076107.0,13.882,13.9176,13.8731,13.9176,3076107.0
2017-02-03 13:00:00,15.6,15.63,15.59,15.59,937653.0,13.9087,13.9355,13.8998,13.8998,937653.0
2017-02-03 13:30:00,15.59,15.61,15.57,15.58,633084.0,13.8998,13.9176,13.882,13.8909,633084.0
2017-02-03 14:00:00,15.58,15.61,15.58,15.61,1318335.0,13.8909,13.9176,13.8909,13.9176,1318335.0
2017-02-03 14:30:00,15.61,15.65,15.6,15.63,1586679.0,13.9176,13.9533,13.9087,13.9355,1586679.0
2017-02-03 15:00:00,15.63,15.63,15.57,15.6,1289139.0,13.9355,13.9355,13.882,13.9087,1289139.0
2017-02-03 15:30:00,15.6,15.62,15.58,15.59,2922642.0,13.9087,13.9265,13.8909,13.8998,2922642.0
2017-02-06 09:30:00,15.52,15.73,15.52,15.7,1965597.0,13.8374,14.0246,13.8374,13.9979,1965597.0
2017-02-06 10:00:00,15.7,15.7,15.65,15.68,1241181.0,13.9979,13.9979,13.9533,13.98,1241181.0
2017-02-06 10:30:00,15.68,15.68,15.62,15.64,1547520.0,13.98,13.98,13.9265,13.9444,1547520.0
2017-02-06 11:00:00,15.64,15.67,15.63,15.64,802569.0,13.9444,13.9711,13.9355,13.9444,802569.0
2017-02-06 11:30:00,15.64,15.66,15.61,15.62,496980.0,13.9444,13.9622,13.9176,13.9265,496980.0
2017-02-06 12:00:00,15.62,15.66,15.61,15.64,617217.0,13.9265,13.9622,13.9176,13.9444,617217.0
2017-02-06 12:30:00,15.64,15.67,15.63,15.65,1934220.0,13.9444,13.9711,13.9355,13.9533,1934220.0
2017-02-06 13:00:00,15.65,15.66,15.62,15.62,1037571.0,13.9533,13.9622,13.9265,13.9265,1037571.0
2017-02-06 13:30:00,15.62,15.64,15.61,15.62,904302.0,13.9265,13.9444,13.9176,13.9265,904302.0
2017-02-06 14:00:00,15.62,15.64,15.62,15.64,675135.0,13.9265,13.9444,13.9265,13.9444,675135.0
2017-02-06 14:30:00,15.64,15.66,15.63,15.66,1270602.0,13.9444,13.9622,13.9355,13.9622,1270602.0
2017-02-06 15:00:00,15.66,15.68,15.65,15.67,2256108.0,13.9622,13.98,13.9533,13.9711,2256108.0
2017-02-06 15:30:00,15.67,15.75,15.66,15.75,4924692.0,13.9711,14.0425,13.9622,14.0425,4924692.0
2017-02-07 09:30:00,15.76,15.99,15.76,15.98,4502292.0,14.0514,14.2564,14.0514,14.2475,4502292.0
2017-02-07 10:00:00,15.98,16.01,15.95,15.99,4879797.0,14.2475,14.2743,14.2208,14.2564,4879797.0
2017-02-07 10:30:00,15.99,16.01,15.96,16.01,4191282.0,14.2564,14.2743,14.2297,14.2743,4191282.0
2017-02-07 11:00:00,16.01,16.05,16.0,16.01,2564550.0,14.2743,14.3099,14.2653,14.2743,2564550.0
2017-02-07 11:30:00,16.01,16.1,16.01,16.09,1617240.0,14.2743,14.3545,14.2743,14.3456,1617240.0
2017-02-07 12:00:00,16.09,16.09,15.98,15.99,3778647.0,14.3456,14.3456,14.2475,14.2564,3778647.0
2017-02-07 12:30:00,15.98,16.02,15.97,15.98,3347763.0,14.2475,14.2832,14.2386,14.2475,3347763.0
2017-02-07 13:00:00,15.98,15.99,15.89,15.92,2260074.0,14.2475,14.2564,14.1673,14.194,2260074.0
2017-02-07 13:30:00,15.92,15.95,15.92,15.95,1133475.0,14.194,14.2208,14.194,14.2208,1133475.0
2017-02-07 14:00:00,15.95,15.95,15.91,15.93,1492095.0,14.2208,14.2208,14.1851,14.2029,1492095.0
2017-02-07 14:30:00,15.93,15.95,15.86,15.88,2156943.0,14.2029,14.2208,14.1405,14.1584,2156943.0
2017-02-07 15:00:00,15.87,15.9,15.87,15.88,1474623.0,14.1494,14.1762,14.1494,14.1584,1474623.0
2017-02-07 15:30:00,15.88,15.9,15.85,15.89,5979015.0,14.1584,14.1762,14.1316,14.1673,5979015.0
2017-02-08 09:30:00,15.86,15.88,15.65,15.7,2162145.0,14.1405,14.1584,13.9533,13.9979,2162145.0
2017-02-08 10:00:00,15.69,15.86,15.69,15.85,1681365.0,13.989,14.1405,13.989,14.1316,1681365.0
2017-02-08 10:30:00,15.85,15.89,15.79,15.85,1231725.0,14.1316,14.1673,14.0781,14.1316,1231725.0
2017-02-08 11:00:00,15.85,15.98,15.84,15.97,1644306.0,14.1316,14.2475,14.1227,14.2386,1644306.0
2017-02-08 11:30:00,15.97,15.98,15.9,15.93,1853142.0,14.2386,14.2475,14.1762,14.2029,1853142.0
2017-02-08 12:00:00,15.93,16.0,15.93,15.99,1024968.0,14.2029,14.2653,14.2029,14.2564,1024968.0
2017-02-08 12:30:00,15.99,16.0,15.91,15.93,767478.0,14.2564,14.2653,14.1851,14.2029,767478.0
2017-02-08 13:00:00,15.93,15.96,15.92,15.94,741402.0,14.2029,14.2297,14.194,14.2119,741402.0
2017-02-08 13:30:00,15.94,15.98,15.94,15.97,1169454.0,14.2119,14.2475,14.2119,14.2386,1169454.0
2017-02-08 14:00:00,15.97,15.98,15.93,15.94,1347039.0,14.2386,14.2475,14.2029,14.2119,1347039.0
2017-02-08 14:30:00,15.94,16.0,15.93,16.0,1133577.0,14.2119,14.2653,14.2029,14.2653,1133577.0
2017-02-08 15:00:00,16.0,16.02,15.98,15.99,1703262.0,14.2653,14.2832,14.2475,14.2564,1703262.0
2017-02-08 15:30:00,15.99,16.0,15.97,15.99,3020571.0,14.2564,14.2653,14.2386,14.2564,3020571.0
2017-02-09 09:30:00,16.03,16.05,15.9,15.91,1762809.0,14.2921,14.3099,14.1762,14.1851,1762809.0
2017-02-09 10:00:00,15.91,15.93,15.84,15.92,1788078.0,14.1851,14.2029,14.1227,14.194,1788078.0
2017-02-09 10:30:00,15.92,15.99,15.92,15.95,1588443.0,14.194,14.2564,14.194,14.2208,1588443.0
2017-02-09 11:00:00,15.95,15.98,15.93,15.98,944028.0,14.2208,14.2475,14.2029,14.2475,944028.0
2017-02-09 11:30:00,15.98,16.01,15.97,15.98,1251759.0,14.2475,14.2743,14.2386,14.2475,1251759.0
2017-02-09 12:00:00,15.98,15.98,15.93,15.94,880578.0,14.2475,14.2475,14.2029,14.2119,880578.0
2017-02-09 12:30:00,15.94,15.99,15.93,15.97,597912.0,14.2119,14.2564,14.2029,14.2386,597912.0
2017-02-09 13:00:00,15.97,15.98,15.95,15.96,522726.0,14.2386,14.2475,14.2208,14.2297,522726.0
2017-02-09 13:30:00,15.96,15.97,15.94,15.96,587232.0,14.2297,14.2386,14.2119,14.2297,587232.0
2017-02-09 14:00:00,15.96,15.98,15.95,15.96,706341.0,14.2297,14.2475,14.2208,14.2297,706341.0
2017-02-09 14:30:00,15.96,15.97,15.92,15.92,933702.0,14.2297,14.2386,14.194,14.194,933702.0
2017-02-09 15:00:00,15.92,15.93,15.87,15.87,970248.0,14.194,14.2029,14.1494,14.1494,970248.0
2017-02-09 15:30:00,15.87,15.93,15.86,15.92,3298815.0,14.1494,14.2029,14.1405,14.194,3298815.0
2017-02-10 09:30:00,16.17,16.22,15.91,15.98,4437810.0,14.4169,14.4615,14.1851,14.2475,4437810.0
2017-02-10 10:00:00,15.98,16.06,15.95,16.05,4305225.0,14.2475,14.3188,14.2208,14.3099,4305225.0
2017-02-10 10:30:00,16.06,16.14,16.0,16.12,2707896.0,14.3188,14.3902,14.2653,14.3723,2707896.0
2017-02-10 11:00:00,16.12,16.16,16.09,16.16,2098191.0,14.3723,14.408,14.3456,14.408,2098191.0
2017-02-10 11:30:00,16.16,16.2,16.12,16.14,1176243.0,14.408,14.4437,14.3723,14.3902,1176243.0
2017-02-10 12:00:00,16.14,16.16,16.12,16.15,521280.0,14.3902,14.408,14.3723,14.3991,521280.0
2017-02-10 12:30:00,16.15,16.31,16.06,16.06,4611891.0,14.3991,14.5417,14.3188,14.3188,4611891.0
2017-02-10 13:00:00,16.06,16.07,16.01,16.02,1870509.0,14.3188,14.3278,14.2743,14.2832,1870509.0
2017-02-10 13:30:00,16.02,16.03,15.98,16.01,2121399.0,14.2832,14.2921,14.2475,14.2743,2121399.0
2017-02-10 14:00:00,16.01,16.02,15.99,16.0,1891674.0,14.2743,14.2832,14.2564,14.2653,1891674.0
2017-02-10 14:30:00,16.0,16.01,15.8,15.86,8550363.0,14.2653,14.2743,14.087,14.1405,8550363.0
2017-02-10 15:00:00,15.86,15.9,15.83,15.88,4966758.0,14.1405,14.1762,14.1138,14.1584,4966758.0
2017-02-10 15:30:00,15.88,15.94,15.87,15.92,5557350.0,14.1584,14.2119,14.1494,14.194,5557350.0
2017-02-13 09:30:00,16.04,16.15,15.95,16.09,1832496.0,14.301,14.3991,14.2208,14.3456,1832496.0
2017-02-13 10:00:00,16.09,16.12,16.03,16.1,1077351.0,14.3456,14.3723,14.2921,14.3545,1077351.0
2017-02-13 10:30:00,16.1,16.15,16.09,16.1,1233558.0,14.3545,14.3991,14.3456,14.3545,1233558.0
2017-02-13 11:00:00,16.1,16.11,16.01,16.02,880476.0,14.3545,14.3634,14.2743,14.2832,880476.0
2017-02-13 11:30:00,16.02,16.02,15.95,16.0,1003020.0,14.2832,14.2832,14.2208,14.2653,1003020.0
2017-02-13 12:00:00,16.0,16.03,15.98,16.01,879219.0,14.2653,14.2921,14.2475,14.2743,879219.0
2017-02-13 12:30:00,16.01,16.03,16.0,16.01,666900.0,14.2743,14.2921,14.2653,14.2743,666900.0
2017-02-13 13:00:00,16.01,16.02,15.99,16.02,750075.0,14.2743,14.2832,14.2564,14.2832,750075.0
2017-02-13 13:30:00,16.02,16.02,15.99,16.0,1276452.0,14.2832,14.2832,14.2564,14.2653,1276452.0
2017-02-13 14:00:00,16.0,16.0,15.95,15.96,782427.0,14.2653,14.2653,14.2208,14.2297,782427.0
2017-02-13 14:30:00,15.96,15.96,15.92,15.92,1091739.0,14.2297,14.2297,14.194,14.194,1091739.0
2017-02-13 15:00:00,15.92,15.95,15.92,15.92,1011459.0,14.194,14.2208,14.194,14.194,1011459.0
2017-02-13 15:30:00,15.92,16.01,15.92,15.97,4309389.0,14.194,14.2743,14.194,14.2386,4309389.0
2017-02-14 09:30:00,15.88,16.0,15.87,15.96,2073720.0,14.1584,14.2653,14.1494,14.2297,2073720.0
2017-02-14 10:00:00,15.95,16.02,15.93,15.98,1391118.0,14.2208,14.2832,14.2029,14.2475,1391118.0
2017-02-14 10:30:00,15.98,15.99,15.92,15.97,849984.0,14.2475,14.2564,14.194,14.2386,849984.0
2017-02-14 11:00:00,15.97,15.99,15.91,15.97,1125546.0,14.2386,14.2564,14.1851,14.2386,1125546.0
2017-02-14 11:30:00,15.97,15.99,15.93,15.97,1023981.0,14.2386,14.2564,14.2029,14.2386,1023981.0
2017-02-14 12:00:00,15.97,15.98,15.96,15.97,784992.0,14.2386,14.2475,14.2297,14.2386,784992.0
2017-02-14 12:30:00,15.97,16.01,15.97,15.99,755664.0,14.2386,14.2743,14.2386,14.2564,755664.0
2017-02-14 13:00:00,15.99,16.03,15.98,16.02,877377.0,14.2564,14.2921,14.2475,14.2832,877377.0
2017-02-14 13:30:00,16.02,16.05,16.01,16.05,967434.0,14.2832,14.3099,14.2743,14.3099,967434.0
2017-02-14 14:00:00,16.04,16.07,16.01,16.02,923937.0,14.301,14.3278,14.2743,14.2832,923937.0
2017-02-14 14:30:00,16.01,16.02,15.97,15.97,1214907.0,14.2743,14.2832,14.2386,14.2386,1214907.0
2017-02-14 15:00:00,15.97,16.0,15.96,15.97,1023522.0,14.2386,14.2653,14.2297,14.2386,1023522.0
2017-02-14 15:30:00,15.97,16.0,15.96,15.99,3376902.0,14.2386,14.2653,14.2297,14.2564,3376902.0
2017-02-15 09:30:00,15.69,15.8,15.59,15.74,5080314.0,13.989,14.087,13.8998,14.0335,5080314.0
2017-02-15 10:00:00,15.74,15.79,15.68,15.79,1805148.0,14.0335,14.0781,13.98,14.0781,1805148.0
2017-02-15 10:30:00,15.79,15.89,15.78,15.88,1925409.0,14.0781,14.1673,14.0692,14.1584,1925409.0
2017-02-15 11:00:00,15.88,15.93,15.85,15.92,2441004.0,14.1584,14.2029,14.1316,14.194,2441004.0
2017-02-15 11:30:00,15.92,15.94,15.87,15.89,2587245.0,14.194,14.2119,14.1494,14.1673,2587245.0
2017-02-15 12:00:00,15.89,15.95,15.89,15.94,794835.0,14.1673,14.2208,14.1673,14.2119,794835.0
2017-02-15 12:30:00,15.94,15.94,15.86,15.86,1281852.0,14.2119,14.2119,14.1405,14.1405,1281852.0
2017-02-15 13:00:00,15.86,15.88,15.82,15.85,1104033.0,14.1405,14.1584,14.1049,14.1316,1104033.0
2017-02-15 13:30:00,15.85,15.87,15.84,15.86,2389440.0,14.1316,14.1494,14.1227,14.1405,2389440.0
2017-02-15 14:00:00,15.87,15.87,15.73,15.8,2660769.0,14.1494,14.1494,14.0246,14.087,2660769.0
2017-02-15 14:30:00,15.8,15.84,15.78,15.84,1953603.0,14.087,14.1227,14.0692,14.1227,1953603.0
2017-02-15 15:00:00,15.84,15.87,15.83,15.83,1507752.0,14.1227,14.1494,14.1138,14.1138,1507752.0
2017-02-15 15:30:00,15.83,15.84,15.77,15.78,6325143.0,14.1138,14.1227,14.0603,14.0692,6325143.0
2017-02-16 09:30:00,15.84,15.87,15.76,15.76,3174516.0,14.1227,14.1494,14.0514,14.0514,3174516.0
2017-02-16 10:00:00,15.76,15.76,15.49,15.52,5796480.0,14.0514,14.0514,13.8106,13.8374,5796480.0
2017-02-16 10:30:00,15.52,15.63,15.41,15.58,4660851.0,13.8374,13.9355,13.7393,13.8909,4660851.0
2017-02-16 11:00:00,15.58,15.59,15.54,15.58,2426091.0,13.8909,13.8998,13.8552,13.8909,2426091.0
2017-02-16 11:30:00,15.59,15.64,15.57,15.58,1981746.0,13.8998,13.9444,13.882,13.8909,1981746.0
2017-02-16 12:00:00,15.58,15.6,15.54,15.6,2002488.0,13.8909,13.9087,13.8552,13.9087,2002488.0
2017-02-16 12:30:00,15.6,15.68,15.59,15.65,1999155.0,13.9087,13.98,13.8998,13.9533,1999155.0
2017-02-16 13:00:00,15.65,15.74,15.64,15.72,2320155.0,13.9533,14.0335,13.9444,14.0157,2320155.0
2017-02-16 13:30:00,15.72,15.76,15.72,15.76,1858026.0,14.0157,14.0514,14.0157,14.0514,1858026.0
2017-02-16 14:00:00,15.76,15.77,15.71,15.77,2290425.0,14.0514,14.0603,14.0068,14.0603,2290425.0
2017-02-16 14:30:00,15.77,15.81,15.76,15.81,3362391.0,14.0603,14.0959,14.0514,14.0959,3362391.0
2017-02-16 15:00:00,15.81,15.89,15.81,15.84,10103574.0,14.0959,14.1673,14.0959,14.1227,10103574.0
2017-02-16 15:30:00,15.84,15.9,15.82,15.9,6616413.0,14.1227,14.1762,14.1049,14.1762,6616413.0
2017-02-17 09:30:00,15.84,16.12,15.83,16.09,5229384.0,14.1227,14.3723,14.1138,14.3456,5229384.0
2017-02-17 10:00:00,16.08,16.21,16.05,16.09,3582573.0,14.3367,14.4526,14.3099,14.3456,3582573.0
2017-02-17 10:30:00,16.09,16.14,16.05,16.05,2515680.0,14.3456,14.3902,14.3099,14.3099,2515680.0
2017-02-17 11:00:00,16.05,16.07,15.99,16.03,1126092.0,14.3099,14.3278,14.2564,14.2921,1126092.0
2017-02-17 11:30:00,16.04,16.15,16.02,16.13,1907517.0,14.301,14.3991,14.2832,14.3813,1907517.0
2017-02-17 12:00:00,16.13,16.18,16.11,16.14,1649256.0,14.3813,14.4258,14.3634,14.3902,1649256.0
2017-02-17 12:30:00,16.14,16.16,16.11,16.12,992049.0,14.3902,14.408,14.3634,14.3723,992049.0
2017-02-17 13:00:00,16.12,16.14,16.11,16.13,664200.0,14.3723,14.3902,14.3634,14.3813,664200.0
2017-02-17 13:30:00,16.13,16.17,16.11,16.12,1218507.0,14.3813,14.4169,14.3634,14.3723,1218507.0
2017-02-17 14:00:00,16.12,16.15,16.11,16.13,1538283.0,14.3723,14.3991,14.3634,14.3813,1538283.0
2017-02-17 14:30:00,16.13,16.15,16.11,16.12,1368744.0,14.3813,14.3991,14.3634,14.3723,1368744.0
2017-02-17 15:00:00,16.12,16.15,16.11,16.15,2609538.0,14.3723,14.3991,14.3634,14.3991,2609538.0
2017-02-17 15:30:00,16.15,16.18,16.14,16.18,4628793.0,14.3991,14.4258,14.3902,14.4258,4628793.0
2017-02-21 09:30:00,16.18,16.31,16.14,16.29,2283642.0,14.4258,14.5417,14.3902,14.5239,2283642.0
2017-02-21 10:00:00,16.3,16.32,16.27,16.32,1709838.0,14.5328,14.5507,14.5061,14.5507,1709838.0
2017-02-21 10:30:00,16.32,16.32,16.26,16.3,1342836.0,14.5507,14.5507,14.4972,14.5328,1342836.0
2017-02-21 11:00:00,16.3,16.32,16.24,16.25,1226856.0,14.5328,14.5507,14.4793,14.4882,1226856.0
2017-02-21 11:30:00,16.25,16.31,16.24,16.3,897066.0,14.4882,14.5417,14.4793,14.5328,897066.0
2017-02-21 12:00:00,16.3,16.33,16.3,16.31,686250.0,14.5328,14.5596,14.5328,14.5417,686250.0
2017-02-21 12:30:00,16.31,16.31,16.27,16.27,733215.0,14.5417,14.5417,14.5061,14.5061,733215.0
2017-02-21 13:00:00,16.27,16.28,16.25,16.27,656862.0,14.5061,14.515,14.4882,14.5061,656862.0
2017-02-21 13:30:00,16.27,16.28,16.24,16.28,1028805.0,14.5061,14.515,14.4793,14.515,1028805.0
2017-02-21 14:00:00,16.27,16.31,16.27,16.28,1189929.0,14.5061,14.5417,14.5061,14.515,1189929.0
2017-02-21 14:30:00,16.28,16.3,16.27,16.27,1138740.0,14.515,14.5328,14.5061,14.5061,1138740.0
2017-02-21 15:00:00,16.28,16.28,16.23,16.26,1679205.0,14.515,14.515,14.4704,14.4972,1679205.0
2017-02-21 15:30:00,16.26,16.31,16.26,16.3,3450162.0,14.4972,14.5417,14.4972,14.5328,3450162.0
2017-02-22 09:30:00,16.26,16.26,16.14,16.15,1477653.0,14.4972,14.4972,14.3902,14.3991,1477653.0
2017-02-22 10:00:00,16.15,16.17,16.01,16.13,2839797.0,14.3991,14.4169,14.2743,14.3813,2839797.0
2017-02-22 10:30:00,16.13,16.2,16.11,16.19,1474266.0,14.3813,14.4437,14.3634,14.4348,1474266.0
2017-02-22 11:00:00,16.19,16.22,16.18,16.21,876291.0,14.4348,14.4615,14.4258,14.4526,876291.0
2017-02-22 11:30:00,16.21,16.21,16.12,16.17,1030320.0,14.4526,14.4526,14.3723,14.4169,1030320.0
2017-02-22 12:00:00,16.17,16.19,16.15,16.17,653550.0,14.4169,14.4348,14.3991,14.4169,653550.0
2017-02-22 12:30:00,16.17,16.18,16.15,16.18,538560.0,14.4169,14.4258,14.3991,14.4258,538560.0
2017-02-22 13:00:00,16.18,16.22,16.17,16.22,810354.0,14.4258,14.4615,14.4169,14.4615,810354.0
2017-02-22 13:30:00,16.22,16.22,16.15,16.16,936333.0,14.4615,14.4615,14.3991,14.408,936333.0
2017-02-22 14:00:00,16.16,16.18,16.1,16.17,1230039.0,14.408,14.4258,14.3545,14.4169,1230039.0
2017-02-22 14:30:00,16.17,16.18,16.14,16.15,745845.0,14.4169,14.4258,14.3902,14.3991,745845.0
2017-02-22 15:00:00,16.15,16.19,16.12,16.14,1398144.0,14.3991,14.4348,14.3723,14.3902,1398144.0
2017-02-22 15:30:00,16.15,16.16,16.11,16.13,6779538.0,14.3991,14.408,14.3634,14.3813,6779538.0
2017-02-23 09:30:00,16.19,16.24,16.07,16.08,1492305.0,14.4348,14.4793,14.3278,14.3367,1492305.0
2017-02-23 10:00:00,16.08,16.1,15.99,16.01,1456650.0,14.3367,14.3545,14.2564,14.2743,1456650.0
2017-02-23 10:30:00,16.01,16.03,15.89,15.92,1352610.0,14.2743,14.2921,14.1673,14.194,1352610.0
2017-02-23 11:00:00,15.92,15.95,15.86,15.86,1871556.0,14.194,14.2208,14.1405,14.1405,1871556.0
2017-02-23 11:30:00,15.86,15.89,15.85,15.86,2013993.0,14.1405,14.1673,14.1316,14.1405,2013993.0
2017-02-23 12:00:00,15.86,15.94,15.86,15.91,2667015.0,14.1405,14.2119,14.1405,14.1851,2667015.0
2017-02-23 12:30:00,15.91,15.99,15.9,15.95,1060266.0,14.1851,14.2564,14.1762,14.2208,1060266.0
2017-02-23 13:00:00,15.95,15.97,15.9,15.9,853497.0,14.2208,14.2386,14.1762,14.1762,853497.0
2017-02-23 13:30:00,15.9,15.98,15.9,15.96,1194054.0,14.1762,14.2475,14.1762,14.2297,1194054.0
2017-02-23 14:00:00,15.97,15.98,15.95,15.95,956682.0,14.2386,14.2475,14.2208,14.2208,956682.0
2017-02-23 14:30:00,15.95,15.99,15.95,15.96,1281957.0,14.2208,14.2564,14.2208,14.2297,1281957.0
2017-02-23 15:00:00,15.96,15.96,15.92,15.93,1148976.0,14.2297,14.2297,14.194,14.2029,1148976.0
2017-02-23 15:30:00,15.93,15.97,15.92,15.97,2928687.0,14.2029,14.2386,14.194,14.2386,2928687.0
2017-02-24 09:30:00,15.87,16.0,15.86,15.97,2195082.0,14.202,14.3183,14.193,14.2915,2195082.0
2017-02-24 10:00:00,15.97,15.98,15.9,15.93,1683246.0,14.2915,14.3004,14.2288,14.2557,1683246.0
2017-02-24 10:30:00,15.93,16.01,15.92,16.01,2391741.0,14.2557,14.3273,14.2467,14.3273,2391741.0
2017-02-24 11:00:00,16.01,16.08,15.99,16.03,2099658.0,14.3273,14.3899,14.3094,14.3452,2099658.0
2017-02-24 11:30:00,16.03,16.04,15.95,15.95,889467.0,14.3452,14.3541,14.2736,14.2736,889467.0
2017-02-24 12:00:00,15.95,16.0,15.95,16.0,787677.0,14.2736,14.3183,14.2736,14.3183,787677.0
2017-02-24 12:30:00,16.0,16.02,15.98,15.99,555396.0,14.3183,14.3362,14.3004,14.3094,555396.0
2017-02-24 13:00:00,15.99,16.01,15.98,15.99,1005900.0,14.3094,14.3273,14.3004,14.3094,1005900.0
2017-02-24 13:30:00,15.99,16.05,15.99,16.05,909525.0,14.3094,14.3631,14.3094,14.3631,909525.0
2017-02-24 14:00:00,16.05,16.06,16.02,16.05,573138.0,14.3631,14.372,14.3362,14.3631,573138.0
2017-02-24 14:30:00,16.05,16.06,16.02,16.03,811020.0,14.3631,14.372,14.3362,14.3452,811020.0
2017-02-24 15:00:00,16.03,16.05,16.01,16.05,970818.0,14.3452,14.3631,14.3273,14.3631,970818.0
2017-02-24 15:30:00,16.05,16.16,16.05,16.16,6091764.0,14.3631,14.4615,14.3631,14.4615,6091764.0
2017-02-27 09:30:00,16.09,16.18,16.0,16.12,2058150.0,14.3989,14.4794,14.3183,14.4257,2058150.0
2017-02-27 10:00:00,16.12,16.16,16.05,16.15,1051101.0,14.4257,14.4615,14.3631,14.4525,1051101.0
2017-02-27 10:30:00,16.15,16.2,16.12,16.18,1495998.0,14.4525,14.4973,14.4257,14.4794,1495998.0
2017-02-27 11:00:00,16.18,16.18,16.13,16.15,651267.0,14.4794,14.4794,14.4347,14.4525,651267.0
2017-02-27 11:30:00,16.15,16.17,16.13,16.15,624132.0,14.4525,14.4704,14.4347,14.4525,624132.0
2017-02-27 12:00:00,16.14,16.19,16.14,16.18,841197.0,14.4436,14.4883,14.4436,14.4794,841197.0
2017-02-27 12:30:00,16.18,16.18,16.14,16.16,445905.0,14.4794,14.4794,14.4436,14.4615,445905.0
2017-02-27 13:00:00,16.16,16.19,16.15,16.18,873399.0,14.4615,14.4883,14.4525,14.4794,873399.0
2017-02-27 13:30:00,16.18,16.21,16.18,16.21,806286.0,14.4794,14.5062,14.4794,14.5062,806286.0
2017-02-27 14:00:00,16.21,16.27,16.21,16.24,1387305.0,14.5062,14.5599,14.5062,14.5331,1387305.0
2017-02-27 14:30:00,16.25,16.25,16.19,16.2,976554.0,14.542,14.542,14.4883,14.4973,976554.0
2017-02-27 15:00:00,16.2,16.24,16.2,16.24,2017479.0,14.4973,14.5331,14.4973,14.5331,2017479.0
2017-02-27 15:30:00,16.24,16.25,16.21,16.24,4230519.0,14.5331,14.542,14.5062,14.5331,4230519.0
2017-02-28 09:30:00,16.47,16.53,16.23,16.31,3144957.0,14.7389,14.7926,14.5241,14.5957,3144957.0
2017-02-28 10:00:00,16.3,16.39,16.29,16.32,2204340.0,14.5868,14.6673,14.5778,14.6047,2204340.0
2017-02-28 10:30:00,16.32,16.35,16.27,16.29,1199736.0,14.6047,14.6315,14.5599,14.5778,1199736.0
2017-02-28 11:00:00,16.29,16.3,16.19,16.2,1019088.0,14.5778,14.5868,14.4883,14.4973,1019088.0
2017-02-28 11:30:00,16.2,16.25,16.2,16.24,513420.0,14.4973,14.542,14.4973,14.5331,513420.0
2017-02-28 12:00:00,16.25,16.25,16.14,16.15,735363.0,14.542,14.542,14.4436,14.4525,735363.0
2017-02-28 12:30:00,16.15,16.16,16.12,16.16,937473.0,14.4525,14.4615,14.4257,14.4615,937473.0
2017-02-28 13:00:00,16.15,16.25,16.15,16.18,1131135.0,14.4525,14.542,14.4525,14.4794,1131135.0
2017-02-28 13:30:00,16.18,16.21,16.17,16.18,1144650.0,14.4794,14.5062,14.4704,14.4794,1144650.0
2017-02-28 14:00:00,16.18,16.19,16.13,16.16,675588.0,14.4794,14.4883,14.4347,14.4615,675588.0
2017-02-28 14:30:00,16.16,16.18,16.15,16.17,761292.0,14.4615,14.4794,14.4525,14.4704,761292.0
2017-02-28 15:00:00,16.17,16.19,16.16,16.17,1104981.0,14.4704,14.4883,14.4615,14.4704,1104981.0
2017-02-28 15:30:00,16.17,16.2,16.15,16.19,2462856.0,14.4704,14.4973,14.4525,14.4883,2462856.0
2017-03-01 09:30:00,16.41,16.6,16.39,16.49,2756310.0,14.6852,14.8553,14.6673,14.7568,2756310.0
2017-03-01 10:00:00,16.49,16.53,16.44,16.48,1981764.0,14.7568,14.7926,14.7121,14.7479,1981764.0
2017-03-01 10:30:00,16.48,16.5,16.41,16.44,1150389.0,14.7479,14.7658,14.6852,14.7121,1150389.0
2017-03-01 11:00:00,16.44,16.49,16.43,16.49,1110093.0,14.7121,14.7568,14.7031,14.7568,1110093.0
2017-03-01 11:30:00,16.49,16.49,16.42,16.45,890085.0,14.7568,14.7568,14.6942,14.721,890085.0
2017-03-01 12:00:00,16.45,16.5,16.44,16.49,754104.0,14.721,14.7658,14.7121,14.7568,754104.0
2017-03-01 12:30:00,16.49,16.49,16.45,16.48,936468.0,14.7568,14.7568,14.721,14.7479,936468.0
2017-03-01 13:00:00,16.48,16.5,16.45,16.49,754140.0,14.7479,14.7658,14.721,14.7568,754140.0
2017-03-01 13:30:00,16.49,16.5,16.47,16.47,563163.0,14.7568,14.7658,14.7389,14.7389,563163.0
2017-03-01 14:00:00,16.47,16.54,16.46,16.53,2652186.0,14.7389,14.8016,14.73,14.7926,2652186.0
2017-03-01 14:30:00,16.52,16.54,16.46,16.48,1727190.0,14.7837,14.8016,14.73,14.7479,1727190.0
2017-03-01 15:00:00,16.47,16.48,16.43,16.44,1601085.0,14.7389,14.7479,14.7031,14.7121,1601085.0
2017-03-01 15:30:00,16.44,16.46,16.39,16.4,3002439.0,14.7121,14.73,14.6673,14.6763,3002439.0
2017-03-02 09:30:00,16.4,16.42,16.28,16.33,2463828.0,14.6763,14.6942,14.5689,14.6136,2463828.0
2017-03-02 10:00:00,16.33,16.33,16.18,16.32,2300613.0,14.6136,14.6136,14.4794,14.6047,2300613.0
2017-03-02 10:30:00,16.32,16.32,16.23,16.24,1887636.0,14.6047,14.6047,14.5241,14.5331,1887636.0
2017-03-02 11:00:00,16.24,16.26,16.18,16.18,1229709.0,14.5331,14.551,14.4794,14.4794,1229709.0
2017-03-02 11:30:00,16.18,16.21,16.17,16.18,1158696.0,14.4794,14.5062,14.4704,14.4794,1158696.0
2017-03-02 12:00:00,16.18,16.2,16.16,16.18,849222.0,14.4794,14.4973,14.4615,14.4794,849222.0
2017-03-02 12:30:00,16.18,16.23,16.17,16.22,512070.0,14.4794,14.5241,14.4704,14.5152,512070.0
2017-03-02 13:00:00,16.22,16.27,16.22,16.27,1222554.0,14.5152,14.5599,14.5152,14.5599,1222554.0
2017-03-02 13:30:00,16.26,16.27,16.23,16.25,1144005.0,14.551,14.5599,14.5241,14.542,1144005.0
2017-03-02 14:00:00,16.25,16.27,16.21,16.22,1189062.0,14.542,14.5599,14.5062,14.5152,1189062.0
2017-03-02 14:30:00,16.22,16.26,16.21,16.25,733848.0,14.5152,14.551,14.5062,14.542,733848.0
2017-03-02 15:00:00,16.25,16.25,16.21,16.23,3531663.0,14.542,14.542,14.5062,14.5241,3531663.0
2017-03-02 15:30:00,16.23,16.24,16.16,16.18,3463539.0,14.5241,14.5331,14.4615,14.4794,3463539.0
2017-03-03 09:30:00,16.17,16.21,16.08,16.09,892509.0,14.4704,14.5062,14.3899,14.3989,892509.0
2017-03-03 10:00:00,16.09,16.14,16.08,16.11,623244.0,14.3989,14.4436,14.3899,14.4168,623244.0
2017-03-03 10:30:00,16.11,16.14,16.1,16.12,761778.0,14.4168,14.4436,14.4078,14.4257,761778.0
2017-03-03 11:00:00,16.12,16.19,16.11,16.13,1185873.0,14.4257,14.4883,14.4168,14.4347,1185873.0
2017-03-03 11:30:00,16.13,16.23,16.13,16.23,3595815.0,14.4347,14.5241,14.4347,14.5241,3595815.0
2017-03-03 12:00:00,16.23,16.25,16.19,16.2,2806017.0,14.5241,14.542,14.4883,14.4973,2806017.0
2017-03-03 12:30:00,16.2,16.22,16.18,16.18,817617.0,14.4973,14.5152,14.4794,14.4794,817617.0
2017-03-03 13:00:00,16.18,16.23,16.15,16.23,1022985.0,14.4794,14.5241,14.4525,14.5241,1022985.0
2017-03-03 13:30:00,16.23,16.27,16.21,16.23,1500420.0,14.5241,14.5599,14.5062,14.5241,1500420.0
2017-03-03 14:00:00,16.24,16.31,16.24,16.3,714912.0,14.5331,14.5957,14.5331,14.5868,714912.0
2017-03-03 14:30:00,16.3,16.36,16.3,16.36,1519455.0,14.5868,14.6405,14.5868,14.6405,1519455.0
2017-03-03 15:00:00,16.35,16.35,16.31,16.33,991395.0,14.6315,14.6315,14.5957,14.6136,991395.0
2017-03-03 15:30:00,16.33,16.54,16.3,16.49,15000090.0,14.6136,14.8016,14.5868,14.7568,15000090.0
2017-03-06 09:30:00,16.37,16.48,16.34,16.45,3288192.0,14.6494,14.7479,14.6226,14.721,3288192.0
2017-03-06 10:00:00,16.45,16.55,16.38,16.41,2703051.0,14.721,14.8105,14.6584,14.6852,2703051.0
2017-03-06 10:30:00,16.41,16.42,16.37,16.41,1823232.0,14.6852,14.6942,14.6494,14.6852,1823232.0
2017-03-06 11:00:00,16.41,16.43,16.37,16.38,1380723.0,14.6852,14.7031,14.6494,14.6584,1380723.0
2017-03-06 11:30:00,16.38,16.38,16.33,16.34,700137.0,14.6584,14.6584,14.6136,14.6226,700137.0
2017-03-06 12:00:00,16.33,16.36,16.32,16.33,1245129.0,14.6136,14.6405,14.6047,14.6136,1245129.0
2017-03-06 12:30:00,16.33,16.36,16.32,16.36,762639.0,14.6136,14.6405,14.6047,14.6405,762639.0
2017-03-06 13:00:00,16.36,16.46,16.36,16.44,2939916.0,14.6405,14.73,14.6405,14.7121,2939916.0
2017-03-06 13:30:00,16.44,16.5,16.44,16.5,712200.0,14.7121,14.7658,14.7121,14.7658,712200.0
2017-03-06 14:00:00,16.5,16.65,16.42,16.44,5532393.0,14.7658,14.9,14.6942,14.7121,5532393.0
2017-03-06 14:30:00,16.44,16.51,16.43,16.51,1966650.0,14.7121,14.7747,14.7031,14.7747,1966650.0
2017-03-06 15:00:00,16.51,16.62,16.51,16.57,3220236.0,14.7747,14.8731,14.7747,14.8284,3220236.0
2017-03-06 15:30:00,16.57,16.62,16.56,16.6,4009656.0,14.8284,14.8731,14.8195,14.8553,4009656.0
2017-03-07 09:30:00,16.57,16.72,16.56,16.7,5653818.0,14.8284,14.9626,14.8195,14.9447,5653818.0
2017-03-07 10:00:00,16.69,16.77,16.6,16.7,4466811.0,14.9358,15.0074,14.8553,14.9447,4466811.0
2017-03-07 10:30:00,16.7,16.74,16.6,16.64,2923284.0,14.9447,14.9805,14.8553,14.891,2923284.0
2017-03-07 11:00:00,16.64,16.65,16.5,16.5,3263328.0,14.891,14.9,14.7658,14.7658,3263328.0
2017-03-07 11:30:00,16.5,16.51,16.43,16.44,3266427.0,14.7658,14.7747,14.7031,14.7121,3266427.0
2017-03-07 12:00:00,16.44,16.45,16.4,16.41,2222031.0,14.7121,14.721,14.6763,14.6852,2222031.0
2017-03-07 12:30:00,16.41,16.49,16.41,16.46,1958112.0,14.6852,14.7568,14.6852,14.73,1958112.0
2017-03-07 13:00:00,16.46,16.48,16.41,16.41,1238610.0,14.73,14.7479,14.6852,14.6852,1238610.0
2017-03-07 13:30:00,16.41,16.43,16.32,16.34,3514971.0,14.6852,14.7031,14.6047,14.6226,3514971.0
2017-03-07 14:00:00,16.33,16.35,16.24,16.24,2666865.0,14.6136,14.6315,14.5331,14.5331,2666865.0
2017-03-07 14:30:00,16.24,16.26,16.19,16.24,2469660.0,14.5331,14.551,14.4883,14.5331,2469660.0
2017-03-07 15:00:00,16.24,16.25,16.21,16.21,2083881.0,14.5331,14.542,14.5062,14.5062,2083881.0
2017-03-07 15:30:00,16.22,16.22,16.12,16.15,8290833.0,14.5152,14.5152,14.4257,14.4525,8290833.0
2017-03-08 09:30:00,16.1,16.22,16.08,16.14,3450339.0,14.4078,14.5152,14.3899,14.4436,3450339.0
2017-03-08 10:00:00,16.13,16.14,16.0,16.1,3754503.0,14.4347,14.4436,14.3183,14.4078,3754503.0
2017-03-08 10:30:00,16.1,16.1,16.03,16.07,1999782.0,14.4078,14.4078,14.3452,14.381,1999782.0
2017-03-08 11:00:00,16.07,16.09,16.02,16.07,1986159.0,14.381,14.3989,14.3362,14.381,1986159.0
2017-03-08 11:30:00,16.07,16.08,16.0,16.04,1359654.0,14.381,14.3899,14.3183,14.3541,1359654.0
2017-03-08 12:00:00,16.05,16.09,16.01,16.08,1195878.0,14.3631,14.3989,14.3273,14.3899,1195878.0
2017-03-08 12:30:00,16.08,16.1,16.07,16.08,1080675.0,14.3899,14.4078,14.381,14.3899,1080675.0
2017-03-08 13:00:00,16.08,16.1,16.06,16.08,850191.0,14.3899,14.4078,14.372,14.3899,850191.0
2017-03-08 13:30:00,16.08,16.1,16.07,16.09,1585467.0,14.3899,14.4078,14.381,14.3989,1585467.0
2017-03-08 14:00:00,16.09,16.1,16.02,16.03,2366622.0,14.3989,14.4078,14.3362,14.3452,2366622.0
2017-03-08 14:30:00,16.02,16.02,15.93,15.93,2776431.0,14.3362,14.3362,14.2557,14.2557,2776431.0
2017-03-08 15:00:00,15.93,15.94,15.9,15.92,2841285.0,14.2557,14.2646,14.2288,14.2467,2841285.0
2017-03-08 15:30:00,15.92,15.92,15.84,15.88,6426120.0,14.2467,14.2467,14.1751,14.2109,6426120.0
2017-03-09 09:30:00,15.89,15.97,15.83,15.9,2084001.0,14.2199,14.2915,14.1662,14.2288,2084001.0
2017-03-09 10:00:00,15.9,15.98,15.9,15.96,5110893.0,14.2288,14.3004,14.2288,14.2825,5110893.0
2017-03-09 10:30:00,15.96,15.98,15.92,15.97,1389330.0,14.2825,14.3004,14.2467,14.2915,1389330.0
2017-03-09 11:00:00,15.97,16.07,15.96,16.03,1989585.0,14.2915,14.381,14.2825,14.3452,1989585.0
2017-03-09 11:30:00,16.03,16.04,15.95,15.95,1639290.0,14.3452,14.3541,14.2736,14.2736,1639290.0
2017-03-09 12:00:00,15.95,16.01,15.94,15.98,896673.0,14.2736,14.3273,14.2646,14.3004,896673.0
2017-03-09 12:30:00,15.98,16.0,15.94,15.99,822837.0,14.3004,14.3183,14.2646,14.3094,822837.0
2017-03-09 13:00:00,15.99,16.01,15.97,16.0,1339020.0,14.3094,14.3273,14.2915,14.3183,1339020.0
2017-03-09 13:30:00,16.0,16.01,15.94,15.95,1484613.0,14.3183,14.3273,14.2646,14.2736,1484613.0
2017-03-09 14:00:00,15.95,15.96,15.9,15.91,1751355.0,14.2736,14.2825,14.2288,14.2378,1751355.0
2017-03-09 14:30:00,15.91,15.92,15.83,15.85,2710707.0,14.2378,14.2467,14.1662,14.1841,2710707.0
2017-03-09 15:00:00,15.85,15.89,15.83,15.86,2616435.0,14.1841,14.2199,14.1662,14.193,2616435.0
2017-03-09 15:30:00,15.86,15.88,15.83,15.86,4716996.0,14.193,14.2109,14.1662,14.193,4716996.0
2017-03-10 09:30:00,16.02,16.04,15.9,16.02,1655901.0,14.3362,14.3541,14.2288,14.3362,1655901.0
2017-03-10 10:00:00,16.01,16.04,15.97,15.99,1147014.0,14.3273,14.3541,14.2915,14.3094,1147014.0
2017-03-10 10:30:00,15.99,15.99,15.93,15.96,1704759.0,14.3094,14.3094,14.2557,14.2825,1704759.0
2017-03-10 11:00:00,15.96,15.96,15.91,15.93,1434216.0,14.2825,14.2825,14.2378,14.2557,1434216.0
2017-03-10 11:30:00,15.93,15.94,15.91,15.92,1082775.0,14.2557,14.2646,14.2378,14.2467,1082775.0
2017-03-10 12:00:00,15.92,15.95,15.91,15.93,1121547.0,14.2467,14.2736,14.2378,14.2557,1121547.0
2017-03-10 12:30:00,15.93,15.94,15.88,15.91,470286.0,14.2557,14.2646,14.2109,14.2378,470286.0
2017-03-10 13:00:00,15.91,15.91,15.85,15.87,900585.0,14.2378,14.2378,14.1841,14.202,900585.0
2017-03-10 13:30:00,15.87,15.91,15.85,15.89,846960.0,14.202,14.2378,14.1841,14.2199,846960.0
2017-03-10 14:00:00,15.89,15.93,15.88,15.92,957612.0,14.2199,14.2557,14.2109,14.2467,957612.0
2017-03-10 14:30:00,15.92,15.93,15.91,15.92,939837.0,14.2467,14.2557,14.2378,14.2467,939837.0
2017-03-10 15:00:00,15.92,15.94,15.91,15.93,1220235.0,14.2467,14.2646,14.2378,14.2557,1220235.0
2017-03-10 15:30:00,15.92,15.94,15.9,15.93,3190899.0,14.2467,14.2646,14.2288,14.2557,3190899.0
2017-03-13 09:30:00,15.97,16.05,15.96,15.98,1786590.0,14.2915,14.3631,14.2825,14.3004,1786590.0
2017-03-13 10:00:00,15.98,16.04,15.98,16.01,930429.0,14.3004,14.3541,14.3004,14.3273,930429.0
2017-03-13 10:30:00,16.01,16.08,16.01,16.08,2356875.0,14.3273,14.3899,14.3273,14.3899,2356875.0
2017-03-13 11:00:00,16.08,16.11,16.06,16.09,1776435.0,14.3899,14.4168,14.372,14.3989,1776435.0
2017-03-13 11:30:00,16.09,16.14,16.09,16.12,1398987.0,14.3989,14.4436,14.3989,14.4257,1398987.0
2017-03-13 12:00:00,16.12,16.12,16.03,16.04,1008207.0,14.4257,14.4257,14.3452,14.3541,1008207.0
2017-03-13 12:30:00,16.04,16.05,16.03,16.05,1055490.0,14.3541,14.3631,14.3452,14.3631,1055490.0
2017-03-13 13:00:00,16.05,16.07,16.03,16.04,642111.0,14.3631,14.381,14.3452,14.3541,642111.0
2017-03-13 13:30:00,16.04,16.04,16.01,16.02,659232.0,14.3541,14.3541,14.3273,14.3362,659232.0
2017-03-13 14:00:00,16.02,16.06,16.01,16.06,597714.0,14.3362,14.372,14.3273,14.372,597714.0
2017-03-13 14:30:00,16.06,16.07,16.04,16.04,1011927.0,14.372,14.381,14.3541,14.3541,1011927.0
2017-03-13 15:00:00,16.04,16.06,16.03,16.03,912504.0,14.3541,14.372,14.3452,14.3452,912504.0
2017-03-13 15:30:00,16.03,16.04,16.0,16.02,3075399.0,14.3452,14.3541,14.3183,14.3362,3075399.0
2017-03-14 09:30:00,16.01,16.06,15.8,15.84,1439781.0,14.3273,14.372,14.1393,14.1751,1439781.0
2017-03-14 10:00:00,15.84,15.91,15.82,15.87,1000749.0,14.1751,14.2378,14.1572,14.202,1000749.0
2017-03-14 10:30:00,15.87,15.93,15.84,15.93,872493.0,14.202,14.2557,14.1751,14.2557,872493.0
2017-03-14 11:00:00,15.93,15.97,15.9,15.94,860229.0,14.2557,14.2915,14.2288,14.2646,860229.0
2017-03-14 11:30:00,15.94,15.95,15.92,15.95,634158.0,14.2646,14.2736,14.2467,14.2736,634158.0
2017-03-14 12:00:00,15.95,15.97,15.93,15.96,694233.0,14.2736,14.2915,14.2557,14.2825,694233.0
2017-03-14 12:30:00,15.96,15.96,15.92,15.92,495786.0,14.2825,14.2825,14.2467,14.2467,495786.0
2017-03-14 13:00:00,15.92,15.96,15.92,15.95,786105.0,14.2467,14.2825,14.2467,14.2736,786105.0
2017-03-14 13:30:00,15.95,15.98,15.94,15.97,656772.0,14.2736,14.3004,14.2646,14.2915,656772.0
2017-03-14 14:00:00,15.96,15.97,15.94,15.96,688953.0,14.2825,14.2915,14.2646,14.2825,688953.0
2017-03-14 14:30:00,15.96,15.98,15.94,15.94,623994.0,14.2825,14.3004,14.2646,14.2646,623994.0
2017-03-14 15:00:00,15.94,16.0,15.94,15.99,833607.0,14.2646,14.3183,14.2646,14.3094,833607.0
2017-03-14 15:30:00,15.99,16.0,15.94,15.94,2716851.0,14.3094,14.3183,14.2646,14.2646,2716851.0
2017-03-15 09:30:00,16.06,16.06,15.87,15.95,1830609.0,14.372,14.372,14.202,14.2736,1830609.0
2017-03-15 10:00:00,15.95,15.95,15.89,15.92,1254156.0,14.2736,14.2736,14.2199,14.2467,1254156.0
2017-03-15 10:30:00,15.92,15.96,15.89,15.91,1707726.0,14.2467,14.2825,14.2199,14.2378,1707726.0
2017-03-15 11:00:00,15.91,15.93,15.88,15.91,1432317.0,14.2378,14.2557,14.2109,14.2378,1432317.0
2017-03-15 11:30:00,15.91,15.94,15.9,15.92,1038093.0,14.2378,14.2646,14.2288,14.2467,1038093.0
2017-03-15 12:00:00,15.92,15.93,15.9,15.92,1327419.0,14.2467,14.2557,14.2288,14.2467,1327419.0
2017-03-15 12:30:00,15.92,15.98,15.91,15.95,1367979.0,14.2467,14.3004,14.2378,14.2736,1367979.0
2017-03-15 13:00:00,15.96,15.97,15.91,15.92,826659.0,14.2825,14.2915,14.2378,14.2467,826659.0
2017-03-15 13:30:00,15.92,15.93,15.91,15.93,790461.0,14.2467,14.2557,14.2378,14.2557,790461.0
2017-03-15 14:00:00,15.93,16.04,15.93,16.0,1297821.0,14.2557,14.3541,14.2557,14.3183,1297821.0
2017-03-15 14:30:00,16.0,16.02,15.98,15.99,1498146.0,14.3183,14.3362,14.3004,14.3094,1498146.0
2017-03-15 15:00:00,15.99,16.0,15.98,16.0,1663191.0,14.3094,14.3183,14.3004,14.3183,1663191.0
2017-03-15 15:30:00,16.0,16.02,15.97,15.98,4387935.0,14.3183,14.3362,14.2915,14.3004,4387935.0
2017-03-16 09:30:00,15.97,16.03,15.91,15.94,1066806.0,14.2915,14.3452,14.2378,14.2646,1066806.0
2017-03-16 10:00:00,15.94,15.96,15.92,15.95,1370577.0,14.2646,14.2825,14.2467,14.2736,1370577.0
2017-03-16 10:30:00,15.95,16.0,15.95,15.99,2072844.0,14.2736,14.3183,14.2736,14.3094,2072844.0
2017-03-16 11:00:00,15.99,15.99,15.93,15.93,1239387.0,14.3094,14.3094,14.2557,14.2557,1239387.0
2017-03-16 11:30:00,15.93,15.97,15.93,15.95,609123.0,14.2557,14.2915,14.2557,14.2736,609123.0
2017-03-16 12:00:00,15.95,15.95,15.91,15.92,864033.0,14.2736,14.2736,14.2378,14.2467,864033.0
2017-03-16 12:30:00,15.92,15.94,15.89,15.92,836739.0,14.2467,14.2646,14.2199,14.2467,836739.0
2017-03-16 13:00:00,15.92,15.93,15.89,15.9,896094.0,14.2467,14.2557,14.2199,14.2288,896094.0
2017-03-16 13:30:00,15.9,15.95,15.89,15.92,977583.0,14.2288,14.2736,14.2199,14.2467,977583.0
2017-03-16 14:00:00,15.91,15.94,15.91,15.91,806376.0,14.2378,14.2646,14.2378,14.2378,806376.0
2017-03-16 14:30:00,15.91,15.92,15.84,15.85,1364991.0,14.2378,14.2467,14.1751,14.1841,1364991.0
2017-03-16 15:00:00,15.85,15.9,15.85,15.86,1562703.0,14.1841,14.2288,14.1841,14.193,1562703.0
2017-03-16 15:30:00,15.86,15.87,15.83,15.86,5631234.0,14.193,14.202,14.1662,14.193,5631234.0
2017-03-17 09:30:00,15.94,15.94,15.77,15.83,6086598.0,14.2646,14.2646,14.1125,14.1662,6086598.0
2017-03-17 10:00:00,15.83,15.84,15.77,15.79,1517658.0,14.1662,14.1751,14.1125,14.1304,1517658.0
2017-03-17 10:30:00,15.79,15.82,15.77,15.78,1160778.0,14.1304,14.1572,14.1125,14.1214,1160778.0
2017-03-17 11:00:00,15.78,15.79,15.74,15.76,1101132.0,14.1214,14.1304,14.0856,14.1035,1101132.0
2017-03-17 11:30:00,15.76,15.77,15.73,15.74,1439757.0,14.1035,14.1125,14.0767,14.0856,1439757.0
2017-03-17 12:00:00,15.74,15.75,15.73,15.75,902235.0,14.0856,14.0946,14.0767,14.0946,902235.0
2017-03-17 12:30:00,15.75,15.76,15.74,15.75,942051.0,14.0946,14.1035,14.0856,14.0946,942051.0
2017-03-17 13:00:00,15.75,15.75,15.72,15.73,815130.0,14.0946,14.0946,14.0677,14.0767,815130.0
2017-03-17 13:30:00,15.73,15.73,15.71,15.72,1231059.0,14.0767,14.0767,14.0588,14.0677,1231059.0
2017-03-17 14:00:00,15.72,15.72,15.69,15.7,1102464.0,14.0677,14.0677,14.0409,14.0498,1102464.0
2017-03-17 14:30:00,15.7,15.71,15.65,15.65,1804455.0,14.0498,14.0588,14.0051,14.0051,1804455.0
2017-03-17 15:00:00,15.65,15.68,15.63,15.64,5292192.0,14.0051,14.0319,13.9872,13.9962,5292192.0
2017-03-17 15:30:00,15.64,15.69,15.63,15.63,7044699.0,13.9962,14.0409,13.9872,13.9872,7044699.0
2017-03-20 09:30:00,15.65,15.67,15.5,15.63,1705398.0,14.0051,14.023,13.8709,13.9872,1705398.0
2017-03-20 10:00:00,15.63,15.73,15.63,15.69,1776027.0,13.9872,14.0767,13.9872,14.0409,1776027.0
2017-03-20 10:30:00,15.69,15.71,15.67,15.7,1058559.0,14.0409,14.0588,14.023,14.0498,1058559.0
2017-03-20 11:00:00,15.69,15.72,15.68,15.68,851979.0,14.0409,14.0677,14.0319,14.0319,851979.0
2017-03-20 11:30:00,15.69,15.72,15.68,15.71,722388.0,14.0409,14.0677,14.0319,14.0588,722388.0
2017-03-20 12:00:00,15.71,15.72,15.69,15.7,535674.0,14.0588,14.0677,14.0409,14.0498,535674.0
2017-03-20 12:30:00,15.7,15.71,15.69,15.7,821289.0,14.0498,14.0588,14.0409,14.0498,821289.0
2017-03-20 13:00:00,15.7,15.71,15.69,15.69,528894.0,14.0498,14.0588,14.0409,14.0409,528894.0
2017-03-20 13:30:00,15.69,15.7,15.63,15.68,871452.0,14.0409,14.0498,13.9872,14.0319,871452.0
2017-03-20 14:00:00,15.68,15.68,15.65,15.67,1121157.0,14.0319,14.0319,14.0051,14.023,1121157.0
2017-03-20 14:30:00,15.67,15.67,15.64,15.64,980886.0,14.023,14.023,13.9962,13.9962,980886.0
2017-03-20 15:00:00,15.64,15.65,15.61,15.62,1861122.0,13.9962,14.0051,13.9693,13.9783,1861122.0
2017-03-20 15:30:00,15.62,15.64,15.61,15.63,4309734.0,13.9783,13.9962,13.9693,13.9872,4309734.0
2017-03-21 09:30:00,15.68,15.68,15.17,15.22,7734759.0,14.0319,14.0319,13.5756,13.6203,7734759.0
2017-03-21 10:00:00,15.22,15.35,15.22,15.27,7554762.0,13.6203,13.7366,13.6203,13.665,7554762.0
2017-03-21 10:30:00,15.27,15.37,15.26,15.28,8061165.0,13.665,13.7545,13.6561,13.674,8061165.0
2017-03-21 11:00:00,15.29,15.31,15.17,15.2,4115922.0,13.6829,13.7008,13.5756,13.6024,4115922.0
2017-03-21 11:30:00,15.2,15.25,15.17,15.24,4368576.0,13.6024,13.6471,13.5756,13.6382,4368576.0
2017-03-21 12:00:00,15.24,15.31,15.22,15.24,1674894.0,13.6382,13.7008,13.6203,13.6382,1674894.0
2017-03-21 12:30:00,15.24,15.27,15.19,15.22,925551.0,13.6382,13.665,13.5935,13.6203,925551.0
2017-03-21 13:00:00,15.22,15.22,15.17,15.2,1070457.0,13.6203,13.6203,13.5756,13.6024,1070457.0
2017-03-21 13:30:00,15.2,15.22,15.17,15.17,2041959.0,13.6024,13.6203,13.5756,13.5756,2041959.0
2017-03-21 14:00:00,15.17,15.21,15.14,15.18,1806819.0,13.5756,13.6113,13.5487,13.5845,1806819.0
2017-03-21 14:30:00,15.18,15.21,15.14,15.18,1648251.0,13.5845,13.6113,13.5487,13.5845,1648251.0
2017-03-21 15:00:00,15.18,15.21,15.18,15.21,1841427.0,13.5845,13.6113,13.5845,13.6113,1841427.0
2017-03-21 15:30:00,15.21,15.23,15.19,15.21,5518728.0,13.6113,13.6292,13.5935,13.6113,5518728.0
2017-03-22 09:30:00,15.21,15.34,15.14,15.28,1911021.0,13.6113,13.7277,13.5487,13.674,1911021.0
2017-03-22 10:00:00,15.28,15.32,15.25,15.29,1449435.0,13.674,13.7098,13.6471,13.6829,1449435.0
2017-03-22 10:30:00,15.28,15.44,15.26,15.4,2288451.0,13.674,13.8172,13.6561,13.7814,2288451.0
2017-03-22 11:00:00,15.4,15.51,15.39,15.47,3171780.0,13.7814,13.8798,13.7724,13.844,3171780.0
2017-03-22 11:30:00,15.47,15.5,15.43,15.48,1279692.0,13.844,13.8709,13.8082,13.853,1279692.0
2017-03-22 12:00:00,15.48,15.5,15.42,15.44,2012700.0,13.853,13.8709,13.7993,13.8172,2012700.0
2017-03-22 12:30:00,15.44,15.44,15.4,15.42,1088028.0,13.8172,13.8172,13.7814,13.7993,1088028.0
2017-03-22 13:00:00,15.42,15.48,15.4,15.46,1007337.0,13.7993,13.853,13.7814,13.8351,1007337.0
2017-03-22 13:30:00,15.46,15.51,15.45,15.47,1307430.0,13.8351,13.8798,13.8261,13.844,1307430.0
2017-03-22 14:00:00,15.47,15.52,15.47,15.5,1175979.0,13.844,13.8888,13.844,13.8709,1175979.0
2017-03-22 14:30:00,15.49,15.56,15.49,15.55,1147713.0,13.8619,13.9246,13.8619,13.9156,1147713.0
2017-03-22 15:00:00,15.55,15.57,15.53,15.53,1469049.0,13.9156,13.9335,13.8977,13.8977,1469049.0
2017-03-22 15:30:00,15.53,15.53,15.48,15.48,3966861.0,13.8977,13.8977,13.853,13.853,3966861.0
2017-03-23 09:30:00,15.51,15.51,15.36,15.4,1285152.0,13.8798,13.8798,13.7456,13.7814,1285152.0
2017-03-23 10:00:00,15.4,15.47,15.4,15.46,1072347.0,13.7814,13.844,13.7814,13.8351,1072347.0
2017-03-23 10:30:00,15.47,15.51,15.45,15.48,841284.0,13.844,13.8798,13.8261,13.853,841284.0
2017-03-23 11:00:00,15.48,15.55,15.47,15.52,823155.0,13.853,13.9156,13.844,13.8888,823155.0
2017-03-23 11:30:00,15.52,15.53,15.44,15.46,910266.0,13.8888,13.8977,13.8172,13.8351,910266.0
2017-03-23 12:00:00,15.46,15.52,15.46,15.48,462249.0,13.8351,13.8888,13.8351,13.853,462249.0
2017-03-23 12:30:00,15.49,15.52,15.47,15.51,1504446.0,13.8619,13.8888,13.844,13.8798,1504446.0
2017-03-23 13:00:00,15.51,15.51,15.38,15.4,951507.0,13.8798,13.8798,13.7635,13.7814,951507.0
2017-03-23 13:30:00,15.39,15.46,15.38,15.44,550779.0,13.7724,13.8351,13.7635,13.8172,550779.0
2017-03-23 14:00:00,15.44,15.46,15.44,15.46,342921.0,13.8172,13.8351,13.8172,13.8351,342921.0
2017-03-23 14:30:00,15.45,15.48,15.44,15.45,739269.0,13.8261,13.853,13.8172,13.8261,739269.0
2017-03-23 15:00:00,15.45,15.45,15.38,15.38,992790.0,13.8261,13.8261,13.7635,13.7635,992790.0
2017-03-23 15:30:00,15.38,15.38,15.33,15.37,2561835.0,13.7635,13.7635,13.7187,13.7545,2561835.0
2017-03-24 09:30:00,15.42,15.6,15.4,15.57,1972965.0,13.7993,13.9604,13.7814,13.9335,1972965.0
2017-03-24 10:00:00,15.58,15.59,15.54,15.59,1394208.0,13.9425,13.9514,13.9067,13.9514,1394208.0
2017-03-24 10:30:00,15.59,15.6,15.52,15.55,1373922.0,13.9514,13.9604,13.8888,13.9156,1373922.0
2017-03-24 11:00:00,15.55,15.56,15.5,15.5,1120461.0,13.9156,13.9246,13.8709,13.8709,1120461.0
2017-03-24 11:30:00,15.5,15.55,15.5,15.54,641151.0,13.8709,13.9156,13.8709,13.9067,641151.0
2017-03-24 12:00:00,15.53,15.54,15.43,15.49,1045506.0,13.8977,13.9067,13.8082,13.8619,1045506.0
2017-03-24 12:30:00,15.5,15.5,15.46,15.47,443871.0,13.8709,13.8709,13.8351,13.844,443871.0
2017-03-24 13:00:00,15.47,15.48,15.44,15.48,563079.0,13.844,13.853,13.8172,13.853,563079.0
2017-03-24 13:30:00,15.48,15.48,15.42,15.43,627288.0,13.853,13.853,13.7993,13.8082,627288.0
2017-03-24 14:00:00,15.43,15.45,15.42,15.43,532047.0,13.8082,13.8261,13.7993,13.8082,532047.0
2017-03-24 14:30:00,15.43,15.45,15.38,15.39,705069.0,13.8082,13.8261,13.7635,13.7724,705069.0
2017-03-24 15:00:00,15.39,15.41,15.34,15.4,1503267.0,13.7724,13.7903,13.7277,13.7814,1503267.0
2017-03-24 15:30:00,15.4,15.49,15.37,15.44,2882289.0,13.7814,13.8619,13.7545,13.8172,2882289.0
2017-03-27 09:30:00,15.3,15.3,15.17,15.26,1400109.0,13.6919,13.6919,13.5756,13.6561,1400109.0
2017-03-27 10:00:00,15.25,15.29,15.23,15.27,944220.0,13.6471,13.6829,13.6292,13.665,944220.0
2017-03-27 10:30:00,15.27,15.38,15.26,15.38,1492797.0,13.665,13.7635,13.6561,13.7635,1492797.0
2017-03-27 11:00:00,15.38,15.4,15.34,15.4,612690.0,13.7635,13.7814,13.7277,13.7814,612690.0
2017-03-27 11:30:00,15.4,15.48,15.4,15.46,928323.0,13.7814,13.853,13.7814,13.8351,928323.0
2017-03-27 12:00:00,15.45,15.47,15.41,15.43,455862.0,13.8261,13.844,13.7903,13.8082,455862.0
2017-03-27 12:30:00,15.43,15.47,15.42,15.47,413694.0,13.8082,13.844,13.7993,13.844,413694.0
2017-03-27 13:00:00,15.47,15.5,15.44,15.45,562191.0,13.844,13.8709,13.8172,13.8261,562191.0
2017-03-27 13:30:00,15.45,15.46,15.41,15.42,490872.0,13.8261,13.8351,13.7903,13.7993,490872.0
2017-03-27 14:00:00,15.42,15.46,15.4,15.42,512511.0,13.7993,13.8351,13.7814,13.7993,512511.0
2017-03-27 14:30:00,15.42,15.43,15.4,15.41,1062549.0,13.7993,13.8082,13.7814,13.7903,1062549.0
2017-03-27 15:00:00,15.41,15.43,15.4,15.4,581397.0,13.7903,13.8082,13.7814,13.7814,581397.0
2017-03-27 15:30:00,15.41,15.45,15.4,15.4,2293923.0,13.7903,13.8261,13.7814,13.7814,2293923.0
2017-03-28 09:30:00,15.43,15.55,15.4,15.55,1260099.0,13.8082,13.9156,13.7814,13.9156,1260099.0
2017-03-28 10:00:00,15.55,15.59,15.53,15.56,761517.0,13.9156,13.9514,13.8977,13.9246,761517.0
2017-03-28 10:30:00,15.56,15.68,15.55,15.68,963774.0,13.9246,14.0319,13.9156,14.0319,963774.0
2017-03-28 11:00:00,15.68,15.81,15.68,15.8,1571658.0,14.0319,14.1483,14.0319,14.1393,1571658.0
2017-03-28 11:30:00,15.79,15.8,15.68,15.68,2474214.0,14.1304,14.1393,14.0319,14.0319,2474214.0
2017-03-28 12:00:00,15.68,15.71,15.65,15.65,744705.0,14.0319,14.0588,14.0051,14.0051,744705.0
2017-03-28 12:30:00,15.65,15.69,15.64,15.69,538926.0,14.0051,14.0409,13.9962,14.0409,538926.0
2017-03-28 13:00:00,15.69,15.71,15.65,15.68,636642.0,14.0409,14.0588,14.0051,14.0319,636642.0
2017-03-28 13:30:00,15.68,15.78,15.67,15.78,1027182.0,14.0319,14.1214,14.023,14.1214,1027182.0
2017-03-28 14:00:00,15.78,15.8,15.75,15.79,789996.0,14.1214,14.1393,14.0946,14.1304,789996.0
2017-03-28 14:30:00,15.79,15.82,15.78,15.79,1595295.0,14.1304,14.1572,14.1214,14.1304,1595295.0
2017-03-28 15:00:00,15.79,15.85,15.78,15.85,1710474.0,14.1304,14.1841,14.1214,14.1841,1710474.0
2017-03-28 15:30:00,15.85,15.85,15.78,15.78,3856287.0,14.1841,14.1841,14.1214,14.1214,3856287.0
2017-03-29 09:30:00,15.73,15.73,15.62,15.71,909864.0,14.0767,14.0767,13.9783,14.0588,909864.0
2017-03-29 10:00:00,15.71,15.73,15.65,15.68,695442.0,14.0588,14.0767,14.0051,14.0319,695442.0
2017-03-29 10:30:00,15.68,15.76,15.68,15.74,609606.0,14.0319,14.1035,14.0319,14.0856,609606.0
2017-03-29 11:00:00,15.74,15.75,15.67,15.67,718221.0,14.0856,14.0946,14.023,14.023,718221.0
2017-03-29 11:30:00,15.67,15.68,15.64,15.67,571824.0,14.023,14.0319,13.9962,14.023,571824.0
2017-03-29 12:00:00,15.67,15.68,15.65,15.65,509073.0,14.023,14.0319,14.0051,14.0051,509073.0
2017-03-29 12:30:00,15.66,15.69,15.65,15.66,467448.0,14.0141,14.0409,14.0051,14.0141,467448.0
2017-03-29 13:00:00,15.66,15.72,15.66,15.71,449157.0,14.0141,14.0677,14.0141,14.0588,449157.0
2017-03-29 13:30:00,15.71,15.72,15.7,15.71,343890.0,14.0588,14.0677,14.0498,14.0588,343890.0
2017-03-29 14:00:00,15.71,15.74,15.7,15.74,456738.0,14.0588,14.0856,14.0498,14.0856,456738.0
2017-03-29 14:30:00,15.73,15.74,15.7,15.72,425943.0,14.0767,14.0856,14.0498,14.0677,425943.0
2017-03-29 15:00:00,15.72,15.73,15.71,15.72,419955.0,14.0677,14.0767,14.0588,14.0677,419955.0
2017-03-29 15:30:00,15.72,15.76,15.71,15.76,1909470.0,14.0677,14.1035,14.0588,14.1035,1909470.0
2017-03-30 09:30:00,15.75,15.86,15.74,15.86,810603.0,14.0946,14.193,14.0856,14.193,810603.0
2017-03-30 10:00:00,15.86,15.87,15.8,15.82,618198.0,14.193,14.202,14.1393,14.1572,618198.0
2017-03-30 10:30:00,15.82,15.87,15.8,15.87,466920.0,14.1572,14.202,14.1393,14.202,466920.0
2017-03-30 11:00:00,15.86,15.9,15.86,15.88,603321.0,14.193,14.2288,14.193,14.2109,603321.0
2017-03-30 11:30:00,15.88,15.89,15.82,15.82,565062.0,14.2109,14.2199,14.1572,14.1572,565062.0
2017-03-30 12:00:00,15.82,15.85,15.8,15.84,481230.0,14.1572,14.1841,14.1393,14.1751,481230.0
2017-03-30 12:30:00,15.84,15.84,15.77,15.77,420570.0,14.1751,14.1751,14.1125,14.1125,420570.0
2017-03-30 13:00:00,15.77,15.82,15.76,15.8,359166.0,14.1125,14.1572,14.1035,14.1393,359166.0
2017-03-30 13:30:00,15.8,15.82,15.8,15.81,681744.0,14.1393,14.1572,14.1393,14.1483,681744.0
2017-03-30 14:00:00,15.81,15.81,15.78,15.79,388695.0,14.1483,14.1483,14.1214,14.1304,388695.0
2017-03-30 14:30:00,15.79,15.8,15.74,15.75,817974.0,14.1304,14.1393,14.0856,14.0946,817974.0
2017-03-30 15:00:00,15.75,15.77,15.74,15.77,638673.0,14.0946,14.1125,14.0856,14.1125,638673.0
2017-03-30 15:30:00,15.76,15.78,15.75,15.78,3138756.0,14.1035,14.1214,14.0946,14.1214,3138756.0
2017-03-31 09:30:00,15.7,15.83,15.64,15.68,841266.0,14.0498,14.1662,13.9962,14.0319,841266.0
2017-03-31 10:00:00,15.68,15.71,15.61,15.62,1294569.0,14.0319,14.0588,13.9693,13.9783,1294569.0
2017-03-31 10:30:00,15.62,15.68,15.62,15.63,662088.0,13.9783,14.0319,13.9783,13.9872,662088.0
2017-03-31 11:00:00,15.63,15.65,15.59,15.63,739608.0,13.9872,14.0051,13.9514,13.9872,739608.0
2017-03-31 11:30:00,15.63,15.65,15.59,15.6,467595.0,13.9872,14.0051,13.9514,13.9604,467595.0
2017-03-31 12:00:00,15.6,15.65,15.59,15.65,559656.0,13.9604,14.0051,13.9514,14.0051,559656.0
2017-03-31 12:30:00,15.64,15.65,15.62,15.63,321831.0,13.9962,14.0051,13.9783,13.9872,321831.0
2017-03-31 13:00:00,15.63,15.68,15.63,15.67,324966.0,13.9872,14.0319,13.9872,14.023,324966.0
2017-03-31 13:30:00,15.67,15.68,15.59,15.59,658815.0,14.023,14.0319,13.9514,13.9514,658815.0
2017-03-31 14:00:00,15.59,15.61,15.56,15.6,867639.0,13.9514,13.9693,13.9246,13.9604,867639.0
2017-03-31 14:30:00,15.6,15.62,15.58,15.58,680691.0,13.9604,13.9783,13.9425,13.9425,680691.0
2017-03-31 15:00:00,15.58,15.62,15.58,15.6,673380.0,13.9425,13.9783,13.9425,13.9604,673380.0
2017-03-31 15:30:00,15.6,15.62,15.51,15.52,4218390.0,13.9604,13.9783,13.8798,13.8888,4218390.0
2017-04-03 09:30:00,15.55,15.68,15.52,15.63,1168683.0,13.9156,14.0319,13.8888,13.9872,1168683.0
2017-04-03 10:00:00,15.63,15.63,15.53,15.59,1169376.0,13.9872,13.9872,13.8977,13.9514,1169376.0
2017-04-03 10:30:00,15.59,15.63,15.49,15.49,844716.0,13.9514,13.9872,13.8619,13.8619,844716.0
2017-04-03 11:00:00,15.49,15.52,15.46,15.5,617430.0,13.8619,13.8888,13.8351,13.8709,617430.0
2017-04-03 11:30:00,15.49,15.52,15.46,15.5,633660.0,13.8619,13.8888,13.8351,13.8709,633660.0
2017-04-03 12:00:00,15.51,15.58,15.47,15.57,541983.0,13.8798,13.9425,13.844,13.9335,541983.0
2017-04-03 12:30:00,15.57,15.58,15.54,15.55,304128.0,13.9335,13.9425,13.9067,13.9156,304128.0
2017-04-03 13:00:00,15.55,15.59,15.55,15.56,482568.0,13.9156,13.9514,13.9156,13.9246,482568.0
2017-04-03 13:30:00,15.56,15.57,15.52,15.54,707163.0,13.9246,13.9335,13.8888,13.9067,707163.0
2017-04-03 14:00:00,15.54,15.55,15.49,15.51,513300.0,13.9067,13.9156,13.8619,13.8798,513300.0
2017-04-03 14:30:00,15.51,15.58,15.51,15.58,665664.0,13.8798,13.9425,13.8798,13.9425,665664.0
2017-04-03 15:00:00,15.57,15.61,15.56,15.57,824589.0,13.9335,13.9693,13.9246,13.9335,824589.0
2017-04-03 15:30:00,15.57,15.57,15.53,15.53,1937799.0,13.9335,13.9335,13.8977,13.8977,1937799.0
2017-04-04 09:30:00,15.53,15.65,15.5,15.64,719655.0,13.8977,14.0051,13.8709,13.9962,719655.0
2017-04-04 10:00:00,15.64,15.65,15.56,15.61,457290.0,13.9962,14.0051,13.9246,13.9693,457290.0
2017-04-04 10:30:00,15.61,15.67,15.58,15.6,703644.0,13.9693,14.023,13.9425,13.9604,703644.0
2017-04-04 11:00:00,15.6,15.68,15.6,15.65,477306.0,13.9604,14.0319,13.9604,14.0051,477306.0
2017-04-04 11:30:00,15.65,15.69,15.64,15.66,613854.0,14.0051,14.0409,13.9962,14.0141,613854.0
2017-04-04 12:00:00,15.66,15.69,15.64,15.66,481332.0,14.0141,14.0409,13.9962,14.0141,481332.0
2017-04-04 12:30:00,15.66,15.67,15.64,15.64,204162.0,14.0141,14.023,13.9962,13.9962,204162.0
2017-04-04 13:00:00,15.64,15.69,15.63,15.68,313245.0,13.9962,14.0409,13.9872,14.0319,313245.0
2017-04-04 13:30:00,15.69,15.7,15.66,15.69,263826.0,14.0409,14.0498,14.0141,14.0409,263826.0
2017-04-04 14:00:00,15.69,15.7,15.67,15.68,313692.0,14.0409,14.0498,14.023,14.0319,313692.0
2017-04-04 14:30:00,15.68,15.7,15.67,15.67,479328.0,14.0319,14.0498,14.023,14.023,479328.0
2017-04-04 15:00:00,15.67,15.72,15.67,15.71,613122.0,14.023,14.0677,14.023,14.0588,613122.0
2017-04-04 15:30:00,15.71,15.77,15.71,15.76,2194686.0,14.0588,14.1125,14.0588,14.1035,2194686.0
2017-04-05 09:30:00,15.83,16.06,15.82,16.02,1971867.0,14.1662,14.372,14.1572,14.3362,1971867.0
2017-04-05 10:00:00,16.02,16.02,15.89,15.91,1179291.0,14.3362,14.3362,14.2199,14.2378,1179291.0
2017-04-05 10:30:00,15.91,15.92,15.84,15.87,913242.0,14.2378,14.2467,14.1751,14.202,913242.0
2017-04-05 11:00:00,15.87,15.88,15.81,15.82,880533.0,14.202,14.2109,14.1483,14.1572,880533.0
2017-04-05 11:30:00,15.82,15.9,15.82,15.86,490239.0,14.1572,14.2288,14.1572,14.193,490239.0
2017-04-05 12:00:00,15.86,15.87,15.84,15.86,349878.0,14.193,14.202,14.1751,14.193,349878.0
2017-04-05 12:30:00,15.86,15.89,15.85,15.88,294717.0,14.193,14.2199,14.1841,14.2109,294717.0
2017-04-05 13:00:00,15.88,15.91,15.87,15.89,339441.0,14.2109,14.2378,14.202,14.2199,339441.0
2017-04-05 13:30:00,15.89,15.91,15.87,15.89,334662.0,14.2199,14.2378,14.202,14.2199,334662.0
2017-04-05 14:00:00,15.88,15.89,15.82,15.83,760182.0,14.2109,14.2199,14.1572,14.1662,760182.0
2017-04-05 14:30:00,15.83,15.84,15.77,15.77,769974.0,14.1662,14.1751,14.1125,14.1125,769974.0
2017-04-05 15:00:00,15.77,15.8,15.67,15.71,1337475.0,14.1125,14.1393,14.023,14.0588,1337475.0
2017-04-05 15:30:00,15.71,15.74,15.64,15.71,3218541.0,14.0588,14.0856,13.9962,14.0588,3218541.0
2017-04-06 09:30:00,15.73,15.86,15.73,15.81,1427505.0,14.0767,14.193,14.0767,14.1483,1427505.0
2017-04-06 10:00:00,15.81,15.88,15.8,15.86,1055154.0,14.1483,14.2109,14.1393,14.193,1055154.0
2017-04-06 10:30:00,15.86,15.97,15.86,15.87,1483821.0,14.193,14.2915,14.193,14.202,1483821.0
2017-04-06 11:00:00,15.87,15.97,15.87,15.96,757368.0,14.202,14.2915,14.202,14.2825,757368.0
2017-04-06 11:30:00,15.96,15.96,15.91,15.94,476184.0,14.2825,14.2825,14.2378,14.2646,476184.0
2017-04-06 12:00:00,15.93,15.95,15.92,15.93,338304.0,14.2557,14.2736,14.2467,14.2557,338304.0
2017-04-06 12:30:00,15.93,15.94,15.9,15.93,517692.0,14.2557,14.2646,14.2288,14.2557,517692.0
2017-04-06 13:00:00,15.93,15.97,15.92,15.96,395793.0,14.2557,14.2915,14.2467,14.2825,395793.0
2017-04-06 13:30:00,15.96,15.97,15.93,15.93,284391.0,14.2825,14.2915,14.2557,14.2557,284391.0
2017-04-06 14:00:00,15.94,15.95,15.88,15.88,493974.0,14.2646,14.2736,14.2109,14.2109,493974.0
2017-04-06 14:30:00,15.88,15.92,15.84,15.85,603021.0,14.2109,14.2467,14.1751,14.1841,603021.0
2017-04-06 15:00:00,15.86,15.91,15.85,15.89,570384.0,14.193,14.2378,14.1841,14.2199,570384.0
2017-04-06 15:30:00,15.89,15.92,15.86,15.91,1970256.0,14.2199,14.2467,14.193,14.2378,1970256.0
2017-04-07 09:30:00,15.85,15.98,15.8,15.82,926160.0,14.1841,14.3004,14.1393,14.1572,926160.0
2017-04-07 10:00:00,15.82,15.9,15.82,15.88,569535.0,14.1572,14.2288,14.1572,14.2109,569535.0
2017-04-07 10:30:00,15.88,15.9,15.79,15.81,778713.0,14.2109,14.2288,14.1304,14.1483,778713.0
2017-04-07 11:00:00,15.81,15.83,15.73,15.8,1849029.0,14.1483,14.1662,14.0767,14.1393,1849029.0
2017-04-07 11:30:00,15.8,15.82,15.77,15.81,618918.0,14.1393,14.1572,14.1125,14.1483,618918.0
2017-04-07 12:00:00,15.81,15.87,15.81,15.86,499488.0,14.1483,14.202,14.1483,14.193,499488.0
2017-04-07 12:30:00,15.86,15.88,15.85,15.87,372939.0,14.193,14.2109,14.1841,14.202,372939.0
2017-04-07 13:00:00,15.86,15.86,15.82,15.85,396351.0,14.193,14.193,14.1572,14.1841,396351.0
2017-04-07 13:30:00,15.85,15.87,15.84,15.86,427017.0,14.1841,14.202,14.1751,14.193,427017.0
2017-04-07 14:00:00,15.86,15.88,15.85,15.85,262788.0,14.193,14.2109,14.1841,14.1841,262788.0
2017-04-07 14:30:00,15.85,15.85,15.81,15.81,436479.0,14.1841,14.1841,14.1483,14.1483,436479.0
2017-04-07 15:00:00,15.81,15.84,15.8,15.82,436770.0,14.1483,14.1751,14.1393,14.1572,436770.0
2017-04-07 15:30:00,15.81,15.83,15.8,15.81,1286178.0,14.1483,14.1662,14.1393,14.1483,1286178.0
2017-04-10 09:30:00,15.87,15.97,15.82,15.93,924321.0,14.202,14.2915,14.1572,14.2557,924321.0
2017-04-10 10:00:00,15.93,15.94,15.89,15.9,640755.0,14.2557,14.2646,14.2199,14.2288,640755.0
2017-04-10 10:30:00,15.9,15.94,15.9,15.9,788175.0,14.2288,14.2646,14.2288,14.2288,788175.0
2017-04-10 11:00:00,15.91,15.98,15.9,15.91,965172.0,14.2378,14.3004,14.2288,14.2378,965172.0
2017-04-10 11:30:00,15.92,15.92,15.85,15.88,991986.0,14.2467,14.2467,14.1841,14.2109,991986.0
2017-04-10 12:00:00,15.87,15.89,15.83,15.84,657942.0,14.202,14.2199,14.1662,14.1751,657942.0
2017-04-10 12:30:00,15.85,15.94,15.84,15.92,765519.0,14.1841,14.2646,14.1751,14.2467,765519.0
2017-04-10 13:00:00,15.92,15.93,15.9,15.92,434910.0,14.2467,14.2557,14.2288,14.2467,434910.0
2017-04-10 13:30:00,15.92,15.96,15.92,15.95,640548.0,14.2467,14.2825,14.2467,14.2736,640548.0
2017-04-10 14:00:00,15.95,15.96,15.9,15.91,1000989.0,14.2736,14.2825,14.2288,14.2378,1000989.0
2017-04-10 14:30:00,15.91,15.95,15.89,15.93,906078.0,14.2378,14.2736,14.2199,14.2557,906078.0
2017-04-10 15:00:00,15.93,15.97,15.87,15.88,1142955.0,14.2557,14.2915,14.202,14.2109,1142955.0
2017-04-10 15:30:00,15.88,15.9,15.86,15.89,2651307.0,14.2109,14.2288,14.193,14.2199,2651307.0
2017-04-11 09:30:00,15.82,15.86,15.65,15.68,1434228.0,14.1572,14.193,14.0051,14.0319,1434228.0
2017-04-11 10:00:00,15.68,15.69,15.54,15.6,1875618.0,14.0319,14.0409,13.9067,13.9604,1875618.0
2017-04-11 10:30:00,15.6,15.61,15.5,15.55,1692081.0,13.9604,13.9693,13.8709,13.9156,1692081.0
2017-04-11 11:00:00,15.55,15.59,15.51,15.55,1455258.0,13.9156,13.9514,13.8798,13.9156,1455258.0
2017-04-11 11:30:00,15.55,15.61,15.54,15.6,986289.0,13.9156,13.9693,13.9067,13.9604,986289.0
2017-04-11 12:00:00,15.59,15.68,15.57,15.67,1133052.0,13.9514,14.0319,13.9335,14.023,1133052.0
2017-04-11 12:30:00,15.67,15.69,15.61,15.65,1010814.0,14.023,14.0409,13.9693,14.0051,1010814.0
2017-04-11 13:00:00,15.65,15.68,15.64,15.64,987270.0,14.0051,14.0319,13.9962,13.9962,987270.0
2017-04-11 13:30:00,15.64,15.68,15.64,15.67,426816.0,13.9962,14.0319,13.9962,14.023,426816.0
2017-04-11 14:00:00,15.67,15.7,15.61,15.69,826611.0,14.023,14.0498,13.9693,14.0409,826611.0
2017-04-11 14:30:00,15.69,15.73,15.67,15.7,1023183.0,14.0409,14.0767,14.023,14.0498,1023183.0
2017-04-11 15:00:00,15.71,15.72,15.66,15.68,1079514.0,14.0588,14.0677,14.0141,14.0319,1079514.0
2017-04-11 15:30:00,15.68,15.74,15.67,15.74,2552754.0,14.0319,14.0856,14.023,14.0856,2552754.0
2017-04-12 09:30:00,15.84,15.84,15.64,15.65,1499829.0,14.1751,14.1751,13.9962,14.0051,1499829.0
2017-04-12 10:00:00,15.65,15.66,15.54,15.55,1554708.0,14.0051,14.0141,13.9067,13.9156,1554708.0
2017-04-12 10:30:00,15.55,15.62,15.54,15.55,1561182.0,13.9156,13.9783,13.9067,13.9156,1561182.0
2017-04-12 11:00:00,15.55,15.56,15.53,15.53,933159.0,13.9156,13.9246,13.8977,13.8977,933159.0
2017-04-12 11:30:00,15.53,15.55,15.5,15.55,1033635.0,13.8977,13.9156,13.8709,13.9156,1033635.0
2017-04-12 12:00:00,15.55,15.64,15.54,15.6,852393.0,13.9156,13.9962,13.9067,13.9604,852393.0
2017-04-12 12:30:00,15.6,15.6,15.53,15.55,428814.0,13.9604,13.9604,13.8977,13.9156,428814.0
2017-04-12 13:00:00,15.55,15.6,15.55,15.58,489903.0,13.9156,13.9604,13.9156,13.9425,489903.0
2017-04-12 13:30:00,15.58,15.63,15.56,15.62,481725.0,13.9425,13.9872,13.9246,13.9783,481725.0
2017-04-12 14:00:00,15.62,15.63,15.59,15.61,570180.0,13.9783,13.9872,13.9514,13.9693,570180.0
2017-04-12 14:30:00,15.61,15.63,15.54,15.54,725265.0,13.9693,13.9872,13.9067,13.9067,725265.0
2017-04-12 15:00:00,15.54,15.56,15.45,15.46,1539108.0,13.9067,13.9246,13.8261,13.8351,1539108.0
2017-04-12 15:30:00,15.46,15.5,15.43,15.47,2714160.0,13.8351,13.8709,13.8082,13.844,2714160.0
2017-04-13 09:30:00,15.46,15.61,15.35,15.59,1171029.0,13.8351,13.9693,13.7366,13.9514,1171029.0
2017-04-13 10:00:00,15.59,15.64,15.57,15.59,1382667.0,13.9514,13.9962,13.9335,13.9514,1382667.0
2017-04-13 10:30:00,15.6,15.66,15.59,15.59,1347975.0,13.9604,14.0141,13.9514,13.9514,1347975.0
2017-04-13 11:00:00,15.6,15.63,15.58,15.6,1111740.0,13.9604,13.9872,13.9425,13.9604,1111740.0
2017-04-13 11:30:00,15.6,15.63,15.59,15.61,799794.0,13.9604,13.9872,13.9514,13.9693,799794.0
2017-04-13 12:00:00,15.61,15.61,15.53,15.56,961647.0,13.9693,13.9693,13.8977,13.9246,961647.0
2017-04-13 12:30:00,15.56,15.59,15.51,15.52,643872.0,13.9246,13.9514,13.8798,13.8888,643872.0
2017-04-13 13:00:00,15.52,15.55,15.48,15.55,419877.0,13.8888,13.9156,13.853,13.9156,419877.0
2017-04-13 13:30:00,15.55,15.56,15.5,15.51,482334.0,13.9156,13.9246,13.8709,13.8798,482334.0
2017-04-13 14:00:00,15.51,15.58,15.5,15.57,577053.0,13.8798,13.9425,13.8709,13.9335,577053.0
2017-04-13 14:30:00,15.57,15.59,15.53,15.55,353472.0,13.9335,13.9514,13.8977,13.9156,353472.0
2017-04-13 15:00:00,15.55,15.56,15.5,15.52,607242.0,13.9156,13.9246,13.8709,13.8888,607242.0
2017-04-13 15:30:00,15.51,15.52,15.45,15.47,2221638.0,13.8798,13.8888,13.8261,13.844,2221638.0
2017-04-17 09:30:00,15.55,15.57,15.46,15.53,765276.0,13.9156,13.9335,13.8351,13.8977,765276.0
2017-04-17 10:00:00,15.53,15.61,15.51,15.57,706593.0,13.8977,13.9693,13.8798,13.9335,706593.0
2017-04-17 10:30:00,15.57,15.61,15.53,15.6,817677.0,13.9335,13.9693,13.8977,13.9604,817677.0
2017-04-17 11:00:00,15.6,15.62,15.59,15.62,530895.0,13.9604,13.9783,13.9514,13.9783,530895.0
2017-04-17 11:30:00,15.62,15.65,15.61,15.62,564975.0,13.9783,14.0051,13.9693,13.9783,564975.0
2017-04-17 12:00:00,15.62,15.68,15.62,15.66,595683.0,13.9783,14.0319,13.9783,14.0141,595683.0
2017-04-17 12:30:00,15.66,15.67,15.6,15.62,341613.0,14.0141,14.023,13.9604,13.9783,341613.0
2017-04-17 13:00:00,15.62,15.65,15.61,15.65,466179.0,13.9783,14.0051,13.9693,14.0051,466179.0
2017-04-17 13:30:00,15.65,15.67,15.63,15.63,544236.0,14.0051,14.023,13.9872,13.9872,544236.0
2017-04-17 14:00:00,15.63,15.66,15.62,15.64,568188.0,13.9872,14.0141,13.9783,13.9962,568188.0
2017-04-17 14:30:00,15.64,15.68,15.64,15.67,640869.0,13.9962,14.0319,13.9962,14.023,640869.0
2017-04-17 15:00:00,15.67,15.73,15.64,15.72,733164.0,14.023,14.0767,13.9962,14.0677,733164.0
2017-04-17 15:30:00,15.72,15.75,15.7,15.74,2379237.0,14.0677,14.0946,14.0498,14.0856,2379237.0
2017-04-18 09:30:00,15.65,15.78,15.58,15.73,1384428.0,14.0051,14.1214,13.9425,14.0767,1384428.0
2017-04-18 10:00:00,15.73,15.74,15.66,15.66,1125675.0,14.0767,14.0856,14.0141,14.0141,1125675.0
2017-04-18 10:30:00,15.66,15.68,15.63,15.66,1196109.0,14.0141,14.0319,13.9872,14.0141,1196109.0
2017-04-18 11:00:00,15.66,15.69,15.62,15.67,869061.0,14.0141,14.0409,13.9783,14.023,869061.0
2017-04-18 11:30:00,15.67,15.67,15.56,15.56,1504701.0,14.023,14.023,13.9246,13.9246,1504701.0
2017-04-18 12:00:00,15.56,15.6,15.54,15.57,587232.0,13.9246,13.9604,13.9067,13.9335,587232.0
2017-04-18 12:30:00,15.57,15.59,15.52,15.55,826911.0,13.9335,13.9514,13.8888,13.9156,826911.0
2017-04-18 13:00:00,15.55,15.57,15.51,15.57,1264680.0,13.9156,13.9335,13.8798,13.9335,1264680.0
2017-04-18 13:30:00,15.57,15.6,15.55,15.6,836550.0,13.9335,13.9604,13.9156,13.9604,836550.0
2017-04-18 14:00:00,15.6,15.65,15.6,15.64,921399.0,13.9604,14.0051,13.9604,13.9962,921399.0
2017-04-18 14:30:00,15.64,15.66,15.58,15.6,594186.0,13.9962,14.0141,13.9425,13.9604,594186.0
2017-04-18 15:00:00,15.6,15.61,15.56,15.59,667584.0,13.9604,13.9693,13.9246,13.9514,667584.0
2017-04-18 15:30:00,15.6,15.61,15.53,15.54,2012817.0,13.9604,13.9693,13.8977,13.9067,2012817.0
2017-04-19 09:30:00,15.66,15.73,15.56,15.72,2038962.0,14.0141,14.0767,13.9246,14.0677,2038962.0
2017-04-19 10:00:00,15.72,15.72,15.63,15.69,1251945.0,14.0677,14.0677,13.9872,14.0409,1251945.0
2017-04-19 10:30:00,15.69,15.74,15.66,15.71,1211334.0,14.0409,14.0856,14.0141,14.0588,1211334.0
2017-04-19 11:00:00,15.71,15.77,15.7,15.75,1144872.0,14.0588,14.1125,14.0498,14.0946,1144872.0
2017-04-19 11:30:00,15.75,15.75,15.67,15.7,866013.0,14.0946,14.0946,14.023,14.0498,866013.0
2017-04-19 12:00:00,15.7,15.7,15.64,15.69,861132.0,14.0498,14.0498,13.9962,14.0409,861132.0
2017-04-19 12:30:00,15.69,15.72,15.68,15.72,757710.0,14.0409,14.0677,14.0319,14.0677,757710.0
2017-04-19 13:00:00,15.71,15.72,15.67,15.69,759963.0,14.0588,14.0677,14.023,14.0409,759963.0
2017-04-19 13:30:00,15.68,15.75,15.67,15.74,755067.0,14.0319,14.0946,14.023,14.0856,755067.0
2017-04-19 14:00:00,15.74,15.74,15.67,15.69,932997.0,14.0856,14.0856,14.023,14.0409,932997.0
2017-04-19 14:30:00,15.69,15.71,15.63,15.64,844188.0,14.0409,14.0588,13.9872,13.9962,844188.0
2017-04-19 15:00:00,15.64,15.68,15.63,15.63,1226979.0,13.9962,14.0319,13.9872,13.9872,1226979.0
2017-04-19 15:30:00,15.63,15.68,15.61,15.64,3479517.0,13.9872,14.0319,13.9693,13.9962,3479517.0
2017-04-20 09:30:00,16.76,16.82,16.53,16.62,12273705.0,14.9984,15.0521,14.7926,14.8731,12273705.0
2017-04-20 10:00:00,16.62,17.09,16.62,16.91,12745356.0,14.8731,15.2937,14.8731,15.1327,12745356.0
2017-04-20 10:30:00,16.91,16.92,16.59,16.67,9360171.0,15.1327,15.1416,14.8463,14.9179,9360171.0
2017-04-20 11:00:00,16.67,16.68,16.59,16.65,4496697.0,14.9179,14.9268,14.8463,14.9,4496697.0
2017-04-20 11:30:00,16.65,16.71,16.61,16.64,4021482.0,14.9,14.9537,14.8642,14.891,4021482.0
2017-04-20 12:00:00,16.64,16.75,16.64,16.71,2777970.0,14.891,14.9895,14.891,14.9537,2777970.0
2017-04-20 12:30:00,16.71,16.75,16.69,16.72,1774710.0,14.9537,14.9895,14.9358,14.9626,1774710.0
2017-04-20 13:00:00,16.72,16.76,16.68,16.7,1685742.0,14.9626,14.9984,14.9268,14.9447,1685742.0
2017-04-20 13:30:00,16.7,16.7,16.63,16.64,1674315.0,14.9447,14.9447,14.8821,14.891,1674315.0
2017-04-20 14:00:00,16.64,16.67,16.52,16.52,1604856.0,14.891,14.9179,14.7837,14.7837,1604856.0
2017-04-20 14:30:00,16.52,16.59,16.46,16.47,1889937.0,14.7837,14.8463,14.73,14.7389,1889937.0
2017-04-20 15:00:00,16.47,16.58,16.45,16.55,2884599.0,14.7389,14.8374,14.721,14.8105,2884599.0
2017-04-20 15:30:00,16.55,16.61,16.5,16.52,6745875.0,14.8105,14.8642,14.7658,14.7837,6745875.0
2017-04-21 09:30:00,16.62,16.7,16.5,16.7,4501305.0,14.8731,14.9447,14.7658,14.9447,4501305.0
2017-04-21 10:00:00,16.7,16.79,16.69,16.78,3106230.0,14.9447,15.0253,14.9358,15.0163,3106230.0
2017-04-21 10:30:00,16.78,16.86,16.75,16.81,3406140.0,15.0163,15.0879,14.9895,15.0432,3406140.0
2017-04-21 11:00:00,16.81,16.82,16.73,16.74,2616495.0,15.0432,15.0521,14.9716,14.9805,2616495.0
2017-04-21 11:30:00,16.73,16.8,16.73,16.78,2437533.0,14.9716,15.0342,14.9716,15.0163,2437533.0
2017-04-21 12:00:00,16.78,16.79,16.75,16.75,2947251.0,15.0163,15.0253,14.9895,14.9895,2947251.0
2017-04-21 12:30:00,16.75,16.81,16.75,16.8,1284660.0,14.9895,15.0432,14.9895,15.0342,1284660.0
2017-04-21 13:00:00,16.8,16.81,16.76,16.77,1208466.0,15.0342,15.0432,14.9984,15.0074,1208466.0
2017-04-21 13:30:00,16.77,16.85,16.76,16.82,2627466.0,15.0074,15.079,14.9984,15.0521,2627466.0
2017-04-21 14:00:00,16.82,16.84,16.79,16.83,1734057.0,15.0521,15.07,15.0253,15.0611,1734057.0
2017-04-21 14:30:00,16.83,16.86,16.79,16.83,7668903.0,15.0611,15.0879,15.0253,15.0611,7668903.0
2017-04-21 15:00:00,16.83,16.87,16.8,16.86,2037942.0,15.0611,15.0969,15.0342,15.0879,2037942.0
2017-04-21 15:30:00,16.86,16.93,16.85,16.93,6106053.0,15.0879,15.1506,15.079,15.1506,6106053.0
2017-04-24 09:30:00,17.16,17.22,17.01,17.08,3064587.0,15.3564,15.4101,15.2222,15.2848,3064587.0
2017-04-24 10:00:00,17.08,17.12,17.02,17.05,1779393.0,15.2848,15.3206,15.2311,15.258,1779393.0
2017-04-24 10:30:00,17.05,17.05,16.94,16.97,1468836.0,15.258,15.258,15.1595,15.1864,1468836.0
2017-04-24 11:00:00,16.97,16.99,16.88,16.9,1608726.0,15.1864,15.2043,15.1058,15.1237,1608726.0
2017-04-24 11:30:00,16.9,16.9,16.81,16.82,1714620.0,15.1237,15.1237,15.0432,15.0521,1714620.0
2017-04-24 12:00:00,16.83,16.84,16.75,16.76,1456404.0,15.0611,15.07,14.9895,14.9984,1456404.0
2017-04-24 12:30:00,16.76,16.76,16.69,16.73,1761570.0,14.9984,14.9984,14.9358,14.9716,1761570.0
2017-04-24 13:00:00,16.74,16.77,16.71,16.77,1723350.0,14.9805,15.0074,14.9537,15.0074,1723350.0
2017-04-24 13:30:00,16.77,16.77,16.71,16.73,1075548.0,15.0074,15.0074,14.9537,14.9716,1075548.0
2017-04-24 14:00:00,16.73,16.79,16.73,16.77,1441212.0,14.9716,15.0253,14.9716,15.0074,1441212.0
2017-04-24 14:30:00,16.77,16.78,16.74,16.76,1495797.0,15.0074,15.0163,14.9805,14.9984,1495797.0
2017-04-24 15:00:00,16.77,16.77,16.74,16.74,1930095.0,15.0074,15.0074,14.9805,14.9805,1930095.0
2017-04-24 15:30:00,16.74,16.75,16.69,16.71,6449346.0,14.9805,14.9895,14.9358,14.9537,6449346.0
2017-04-25 09:30:00,16.72,16.83,16.7,16.79,2126868.0,14.9626,15.0611,14.9447,15.0253,2126868.0
2017-04-25 10:00:00,16.78,16.8,16.73,16.75,3485064.0,15.0163,15.0342,14.9716,14.9895,3485064.0
2017-04-25 10:30:00,16.75,16.77,16.73,16.76,1893006.0,14.9895,15.0074,14.9716,14.9984,1893006.0
2017-04-25 11:00:00,16.76,16.79,16.75,16.77,2320644.0,14.9984,15.0253,14.9895,15.0074,2320644.0
2017-04-25 11:30:00,16.77,16.84,16.75,16.82,1884828.0,15.0074,15.07,14.9895,15.0521,1884828.0
2017-04-25 12:00:00,16.82,16.85,16.81,16.84,1213833.0,15.0521,15.079,15.0432,15.07,1213833.0
2017-04-25 12:30:00,16.84,16.85,16.82,16.82,685179.0,15.07,15.079,15.0521,15.0521,685179.0
2017-04-25 13:00:00,16.82,16.83,16.78,16.78,999900.0,15.0521,15.0611,15.0163,15.0163,999900.0
2017-04-25 13:30:00,16.78,16.83,16.78,16.81,684564.0,15.0163,15.0611,15.0163,15.0432,684564.0
2017-04-25 14:00:00,16.82,16.86,16.81,16.86,1213479.0,15.0521,15.0879,15.0432,15.0879,1213479.0
2017-04-25 14:30:00,16.85,17.0,16.85,16.97,4309530.0,15.079,15.2132,15.079,15.1864,4309530.0
2017-04-25 15:00:00,16.97,17.03,16.97,17.01,3519129.0,15.1864,15.2401,15.1864,15.2222,3519129.0
2017-04-25 15:30:00,17.0,17.01,16.95,16.98,4982406.0,15.2132,15.2222,15.1685,15.1953,4982406.0
2017-04-26 09:30:00,17.02,17.14,16.91,17.14,2510763.0,15.2311,15.3385,15.1327,15.3385,2510763.0
2017-04-26 10:00:00,17.13,17.19,17.08,17.17,1855143.0,15.3295,15.3832,15.2848,15.3653,1855143.0
2017-04-26 10:30:00,17.17,17.19,17.1,17.13,2951820.0,15.3653,15.3832,15.3027,15.3295,2951820.0
2017-04-26 11:00:00,17.13,17.14,17.08,17.13,1652937.0,15.3295,15.3385,15.2848,15.3295,1652937.0
2017-04-26 11:30:00,17.14,17.16,16.91,16.99,2413842.0,15.3385,15.3564,15.1327,15.2043,2413842.0
2017-04-26 12:00:00,16.98,17.03,16.96,16.96,1578924.0,15.1953,15.2401,15.1774,15.1774,1578924.0
2017-04-26 12:30:00,16.96,17.0,16.95,16.99,1556649.0,15.1774,15.2132,15.1685,15.2043,1556649.0
2017-04-26 13:00:00,17.0,17.01,16.92,16.92,764619.0,15.2132,15.2222,15.1416,15.1416,764619.0
2017-04-26 13:30:00,16.92,16.98,16.88,16.93,961299.0,15.1416,15.1953,15.1058,15.1506,961299.0
2017-04-26 14:00:00,16.93,17.01,16.9,16.96,1069290.0,15.1506,15.2222,15.1237,15.1774,1069290.0
2017-04-26 14:30:00,16.96,16.99,16.95,16.98,673026.0,15.1774,15.2043,15.1685,15.1953,673026.0
2017-04-26 15:00:00,16.98,17.0,16.97,16.99,1022436.0,15.1953,15.2132,15.1864,15.2043,1022436.0
2017-04-26 15:30:00,16.99,17.0,16.92,16.93,2354925.0,15.2043,15.2132,15.1416,15.1506,2354925.0
2017-04-27 09:30:00,16.93,17.11,16.9,17.04,1885857.0,15.1506,15.3116,15.1237,15.249,1885857.0
2017-04-27 10:00:00,17.04,17.11,17.03,17.09,1363167.0,15.249,15.3116,15.2401,15.2937,1363167.0
2017-04-27 10:30:00,17.09,17.12,17.03,17.09,1196574.0,15.2937,15.3206,15.2401,15.2937,1196574.0
2017-04-27 11:00:00,17.09,17.15,17.08,17.14,1138458.0,15.2937,15.3474,15.2848,15.3385,1138458.0
2017-04-27 11:30:00,17.14,17.16,17.1,17.12,1191036.0,15.3385,15.3564,15.3027,15.3206,1191036.0
2017-04-27 12:00:00,17.12,17.16,17.11,17.15,941886.0,15.3206,15.3564,15.3116,15.3474,941886.0
2017-04-27 12:30:00,17.15,17.21,17.13,17.21,869505.0,15.3474,15.4011,15.3295,15.4011,869505.0
2017-04-27 13:00:00,17.21,17.21,17.15,17.17,674754.0,15.4011,15.4011,15.3474,15.3653,674754.0
2017-04-27 13:30:00,17.17,17.18,17.12,17.12,513909.0,15.3653,15.3743,15.3206,15.3206,513909.0
2017-04-27 14:00:00,17.12,17.16,17.12,17.14,579594.0,15.3206,15.3564,15.3206,15.3385,579594.0
2017-04-27 14:30:00,17.14,17.16,17.11,17.12,472236.0,15.3385,15.3564,15.3116,15.3206,472236.0
2017-04-27 15:00:00,17.12,17.12,17.06,17.07,805242.0,15.3206,15.3206,15.2669,15.2759,805242.0
2017-04-27 15:30:00,17.07,17.1,17.06,17.08,2716941.0,15.2759,15.3027,15.2669,15.2848,2716941.0
2017-04-28 09:30:00,17.17,17.19,17.02,17.04,1379550.0,15.3653,15.3832,15.2311,15.249,1379550.0
2017-04-28 10:00:00,17.04,17.07,16.96,16.99,925785.0,15.249,15.2759,15.1774,15.2043,925785.0
2017-04-28 10:30:00,16.98,17.07,16.98,17.05,737559.0,15.1953,15.2759,15.1953,15.258,737559.0
2017-04-28 11:00:00,17.05,17.11,17.04,17.09,578568.0,15.258,15.3116,15.249,15.2937,578568.0
2017-04-28 11:30:00,17.09,17.13,17.08,17.09,913290.0,15.2937,15.3295,15.2848,15.2937,913290.0
2017-04-28 12:00:00,17.09,17.11,17.07,17.09,1238793.0,15.2937,15.3116,15.2759,15.2937,1238793.0
2017-04-28 12:30:00,17.09,17.09,17.03,17.05,649905.0,15.2937,15.2937,15.2401,15.258,649905.0
2017-04-28 13:00:00,17.05,17.05,16.99,17.01,757422.0,15.258,15.258,15.2043,15.2222,757422.0
2017-04-28 13:30:00,17.01,17.03,16.94,16.94,931161.0,15.2222,15.2401,15.1595,15.1595,931161.0
2017-04-28 14:00:00,16.94,16.98,16.94,16.97,1050612.0,15.1595,15.1953,15.1595,15.1864,1050612.0
2017-04-28 14:30:00,16.97,16.98,16.94,16.95,1825635.0,15.1864,15.1953,15.1595,15.1685,1825635.0
2017-04-28 15:00:00,16.95,16.99,16.92,16.92,1721583.0,15.1685,15.2043,15.1416,15.1416,1721583.0
2017-04-28 15:30:00,16.92,16.96,16.92,16.95,2956680.0,15.1416,15.1774,15.1416,15.1685,2956680.0
2017-05-01 09:30:00,16.96,17.09,16.95,17.07,1771911.0,15.1774,15.2937,15.1685,15.2759,1771911.0
2017-05-01 10:00:00,17.06,17.06,16.97,17.02,1024563.0,15.2669,15.2669,15.1864,15.2311,1024563.0
2017-05-01 10:30:00,17.02,17.06,17.01,17.04,687933.0,15.2311,15.2669,15.2222,15.249,687933.0
2017-05-01 11:00:00,17.04,17.06,17.01,17.02,1117722.0,15.249,15.2669,15.2222,15.2311,1117722.0
2017-05-01 11:30:00,17.02,17.08,17.01,17.07,577590.0,15.2311,15.2848,15.2222,15.2759,577590.0
2017-05-01 12:00:00,17.07,17.08,17.04,17.05,415464.0,15.2759,15.2848,15.249,15.258,415464.0
2017-05-01 12:30:00,17.05,17.06,17.0,17.04,785235.0,15.258,15.2669,15.2132,15.249,785235.0
2017-05-01 13:00:00,17.04,17.08,17.03,17.07,566943.0,15.249,15.2848,15.2401,15.2759,566943.0
2017-05-01 13:30:00,17.07,17.08,17.05,17.06,733842.0,15.2759,15.2848,15.258,15.2669,733842.0
2017-05-01 14:00:00,17.06,17.07,17.04,17.05,1534386.0,15.2669,15.2759,15.249,15.258,1534386.0
2017-05-01 14:30:00,17.04,17.06,17.04,17.06,948144.0,15.249,15.2669,15.249,15.2669,948144.0
2017-05-01 15:00:00,17.06,17.1,17.06,17.07,1134414.0,15.2669,15.3027,15.2669,15.2759,1134414.0
2017-05-01 15:30:00,17.07,17.19,17.07,17.17,4944012.0,15.2759,15.3832,15.2759,15.3653,4944012.0
2017-05-02 09:30:00,17.26,17.26,17.09,17.13,2111115.0,15.4459,15.4459,15.2937,15.3295,2111115.0
2017-05-02 10:00:00,17.13,17.14,17.03,17.03,1874295.0,15.3295,15.3385,15.2401,15.2401,1874295.0
2017-05-02 10:30:00,17.04,17.07,17.03,17.06,1568199.0,15.249,15.2759,15.2401,15.2669,1568199.0
2017-05-02 11:00:00,17.06,17.09,17.06,17.08,1083150.0,15.2669,15.2937,15.2669,15.2848,1083150.0
2017-05-02 11:30:00,17.07,17.11,17.07,17.09,1079421.0,15.2759,15.3116,15.2759,15.2937,1079421.0
2017-05-02 12:00:00,17.09,17.13,17.08,17.13,965724.0,15.2937,15.3295,15.2848,15.3295,965724.0
2017-05-02 12:30:00,17.13,17.18,17.13,17.16,684198.0,15.3295,15.3743,15.3295,15.3564,684198.0
2017-05-02 13:00:00,17.16,17.16,17.12,17.13,1083738.0,15.3564,15.3564,15.3206,15.3295,1083738.0
2017-05-02 13:30:00,17.14,17.16,17.12,17.12,994077.0,15.3385,15.3564,15.3206,15.3206,994077.0
2017-05-02 14:00:00,17.12,17.16,17.12,17.15,868362.0,15.3206,15.3564,15.3206,15.3474,868362.0
2017-05-02 14:30:00,17.15,17.17,17.13,17.13,1023396.0,15.3474,15.3653,15.3295,15.3295,1023396.0
2017-05-02 15:00:00,17.13,17.17,17.12,17.16,1138779.0,15.3295,15.3653,15.3206,15.3564,1138779.0
2017-05-02 15:30:00,17.16,17.18,17.14,17.16,2443062.0,15.3564,15.3743,15.3385,15.3564,2443062.0
2017-05-03 09:30:00,17.13,17.21,17.12,17.18,894984.0,15.3295,15.4011,15.3206,15.3743,894984.0
2017-05-03 10:00:00,17.18,17.21,17.15,17.15,925980.0,15.3743,15.4011,15.3474,15.3474,925980.0
2017-05-03 10:30:00,17.15,17.16,17.09,17.11,1093392.0,15.3474,15.3564,15.2937,15.3116,1093392.0
2017-05-03 11:00:00,17.11,17.13,17.09,17.12,714237.0,15.3116,15.3295,15.2937,15.3206,714237.0
2017-05-03 11:30:00,17.12,17.14,17.09,17.13,551499.0,15.3206,15.3385,15.2937,15.3295,551499.0
2017-05-03 12:00:00,17.13,17.13,17.1,17.11,392049.0,15.3295,15.3295,15.3027,15.3116,392049.0
2017-05-03 12:30:00,17.11,17.12,17.09,17.11,479331.0,15.3116,15.3206,15.2937,15.3116,479331.0
2017-05-03 13:00:00,17.11,17.13,17.09,17.11,376791.0,15.3116,15.3295,15.2937,15.3116,376791.0
2017-05-03 13:30:00,17.11,17.11,17.07,17.07,1089087.0,15.3116,15.3116,15.2759,15.2759,1089087.0
2017-05-03 14:00:00,17.08,17.13,17.07,17.09,429339.0,15.2848,15.3295,15.2759,15.2937,429339.0
2017-05-03 14:30:00,17.09,17.12,17.08,17.1,396660.0,15.2937,15.3206,15.2848,15.3027,396660.0
2017-05-03 15:00:00,17.1,17.16,17.1,17.15,721974.0,15.3027,15.3564,15.3027,15.3474,721974.0
2017-05-03 15:30:00,17.15,17.18,17.13,17.17,2996202.0,15.3474,15.3743,15.3295,15.3653,2996202.0
2017-05-04 09:30:00,17.2,17.28,17.14,17.16,1331199.0,15.3922,15.4638,15.3385,15.3564,1331199.0
2017-05-04 10:00:00,17.16,17.17,17.13,17.16,938835.0,15.3564,15.3653,15.3295,15.3564,938835.0
2017-05-04 10:30:00,17.16,17.17,17.14,17.16,1035720.0,15.3564,15.3653,15.3385,15.3564,1035720.0
2017-05-04 11:00:00,17.16,17.22,17.15,17.21,997539.0,15.3564,15.4101,15.3474,15.4011,997539.0
2017-05-04 11:30:00,17.21,17.25,17.19,17.2,626415.0,15.4011,15.4369,15.3832,15.3922,626415.0
2017-05-04 12:00:00,17.19,17.2,17.15,17.18,609549.0,15.3832,15.3922,15.3474,15.3743,609549.0
2017-05-04 12:30:00,17.18,17.18,17.14,17.18,428979.0,15.3743,15.3743,15.3385,15.3743,428979.0
2017-05-04 13:00:00,17.18,17.22,17.18,17.2,567675.0,15.3743,15.4101,15.3743,15.3922,567675.0
2017-05-04 13:30:00,17.2,17.21,17.18,17.19,867849.0,15.3922,15.4011,15.3743,15.3832,867849.0
2017-05-04 14:00:00,17.19,17.21,17.15,17.19,1130445.0,15.3832,15.4011,15.3474,15.3832,1130445.0
2017-05-04 14:30:00,17.19,17.26,17.19,17.23,1165422.0,15.3832,15.4459,15.3832,15.419,1165422.0
2017-05-04 15:00:00,17.23,17.23,17.2,17.2,796323.0,15.419,15.419,15.3922,15.3922,796323.0
2017-05-04 15:30:00,17.2,17.24,17.18,17.24,3649704.0,15.3922,15.428,15.3743,15.428,3649704.0
2017-05-05 09:30:00,17.26,17.31,17.22,17.3,1205160.0,15.4459,15.4906,15.4101,15.4817,1205160.0
2017-05-05 10:00:00,17.3,17.33,17.29,17.3,1764549.0,15.4817,15.5085,15.4727,15.4817,1764549.0
2017-05-05 10:30:00,17.3,17.32,17.27,17.3,975654.0,15.4817,15.4996,15.4548,15.4817,975654.0
2017-05-05 11:00:00,17.3,17.36,17.3,17.33,1169619.0,15.4817,15.5354,15.4817,15.5085,1169619.0
2017-05-05 11:30:00,17.33,17.41,17.33,17.4,855627.0,15.5085,15.5801,15.5085,15.5712,855627.0
2017-05-05 12:00:00,17.4,17.41,17.37,17.37,672819.0,15.5712,15.5801,15.5443,15.5443,672819.0
2017-05-05 12:30:00,17.37,17.42,17.36,17.4,612996.0,15.5443,15.5891,15.5354,15.5712,612996.0
2017-05-05 13:00:00,17.4,17.42,17.37,17.42,571947.0,15.5712,15.5891,15.5443,15.5891,571947.0
2017-05-05 13:30:00,17.41,17.43,17.4,17.42,560310.0,15.5801,15.598,15.5712,15.5891,560310.0
2017-05-05 14:00:00,17.42,17.44,17.39,17.39,763377.0,15.5891,15.607,15.5622,15.5622,763377.0
2017-05-05 14:30:00,17.39,17.42,17.38,17.38,1119558.0,15.5622,15.5891,15.5533,15.5533,1119558.0
2017-05-05 15:00:00,17.38,17.42,17.38,17.4,1348260.0,15.5533,15.5891,15.5533,15.5712,1348260.0
2017-05-05 15:30:00,17.41,17.5,17.4,17.5,5222682.0,15.5801,15.6607,15.5712,15.6607,5222682.0
2017-05-08 09:30:00,17.5,17.55,17.44,17.51,1790211.0,15.6607,15.7054,15.607,15.6696,1790211.0
2017-05-08 10:00:00,17.5,17.54,17.48,17.49,943263.0,15.6607,15.6965,15.6428,15.6517,943263.0
2017-05-08 10:30:00,17.49,17.53,17.43,17.43,1064931.0,15.6517,15.6875,15.598,15.598,1064931.0
2017-05-08 11:00:00,17.43,17.45,17.4,17.41,779451.0,15.598,15.6159,15.5712,15.5801,779451.0
2017-05-08 11:30:00,17.41,17.45,17.4,17.42,535245.0,15.5801,15.6159,15.5712,15.5891,535245.0
2017-05-08 12:00:00,17.42,17.42,17.36,17.37,561375.0,15.5891,15.5891,15.5354,15.5443,561375.0
2017-05-08 12:30:00,17.37,17.38,17.35,17.35,434643.0,15.5443,15.5533,15.5264,15.5264,434643.0
2017-05-08 13:00:00,17.35,17.36,17.32,17.34,630237.0,15.5264,15.5354,15.4996,15.5175,630237.0
2017-05-08 13:30:00,17.34,17.35,17.32,17.32,599229.0,15.5175,15.5264,15.4996,15.4996,599229.0
2017-05-08 14:00:00,17.32,17.34,17.29,17.3,623196.0,15.4996,15.5175,15.4727,15.4817,623196.0
2017-05-08 14:30:00,17.3,17.3,17.27,17.29,637029.0,15.4817,15.4817,15.4548,15.4727,637029.0
2017-05-08 15:00:00,17.29,17.3,17.27,17.28,658422.0,15.4727,15.4817,15.4548,15.4638,658422.0
2017-05-08 15:30:00,17.28,17.29,17.25,17.27,2820474.0,15.4638,15.4727,15.4369,15.4548,2820474.0
2017-05-09 09:30:00,17.23,17.38,17.22,17.36,981777.0,15.419,15.5533,15.4101,15.5354,981777.0
2017-05-09 10:00:00,17.36,17.4,17.33,17.35,1074894.0,15.5354,15.5712,15.5085,15.5264,1074894.0
2017-05-09 10:30:00,17.35,17.35,17.3,17.34,734769.0,15.5264,15.5264,15.4817,15.5175,734769.0
2017-05-09 11:00:00,17.34,17.35,17.28,17.28,705774.0,15.5175,15.5264,15.4638,15.4638,705774.0
2017-05-09 11:30:00,17.29,17.32,17.29,17.31,644169.0,15.4727,15.4996,15.4727,15.4906,644169.0
2017-05-09 12:00:00,17.3,17.32,17.28,17.31,456495.0,15.4817,15.4996,15.4638,15.4906,456495.0
2017-05-09 12:30:00,17.31,17.32,17.27,17.29,688179.0,15.4906,15.4996,15.4548,15.4727,688179.0
2017-05-09 13:00:00,17.29,17.3,17.26,17.27,427581.0,15.4727,15.4817,15.4459,15.4548,427581.0
2017-05-09 13:30:00,17.27,17.3,17.26,17.3,633372.0,15.4548,15.4817,15.4459,15.4817,633372.0
2017-05-09 14:00:00,17.3,17.3,17.28,17.3,324153.0,15.4817,15.4817,15.4638,15.4817,324153.0
2017-05-09 14:30:00,17.3,17.31,17.29,17.3,604092.0,15.4817,15.4906,15.4727,15.4817,604092.0
2017-05-09 15:00:00,17.3,17.31,17.29,17.3,725910.0,15.4817,15.4906,15.4727,15.4817,725910.0
2017-05-09 15:30:00,17.3,17.3,17.24,17.27,2497134.0,15.4817,15.4817,15.428,15.4548,2497134.0
2017-05-10 09:30:00,17.28,17.31,17.19,17.2,1034511.0,15.4638,15.4906,15.3832,15.3922,1034511.0
2017-05-10 10:00:00,17.2,17.23,17.17,17.17,1384962.0,15.3922,15.419,15.3653,15.3653,1384962.0
2017-05-10 10:30:00,17.18,17.26,17.18,17.24,781797.0,15.3743,15.4459,15.3743,15.428,781797.0
2017-05-10 11:00:00,17.24,17.24,17.21,17.21,653082.0,15.428,15.428,15.4011,15.4011,653082.0
2017-05-10 11:30:00,17.21,17.22,17.18,17.19,632067.0,15.4011,15.4101,15.3743,15.3832,632067.0
2017-05-10 12:00:00,17.19,17.26,17.18,17.25,495819.0,15.3832,15.4459,15.3743,15.4369,495819.0
2017-05-10 12:30:00,17.25,17.25,17.22,17.24,766953.0,15.4369,15.4369,15.4101,15.428,766953.0
2017-05-10 13:00:00,17.24,17.26,17.23,17.26,490323.0,15.428,15.4459,15.419,15.4459,490323.0
2017-05-10 13:30:00,17.26,17.26,17.21,17.23,1023729.0,15.4459,15.4459,15.4011,15.419,1023729.0
2017-05-10 14:00:00,17.23,17.24,17.2,17.2,838932.0,15.419,15.428,15.3922,15.3922,838932.0
2017-05-10 14:30:00,17.2,17.22,17.19,17.2,468210.0,15.3922,15.4101,15.3832,15.3922,468210.0
2017-05-10 15:00:00,17.2,17.24,17.2,17.22,800589.0,15.3922,15.428,15.3922,15.4101,800589.0
2017-05-10 15:30:00,17.22,17.25,17.18,17.24,2246070.0,15.4101,15.4369,15.3743,15.428,2246070.0
2017-05-11 09:30:00,17.17,17.29,17.14,17.17,1609584.0,15.3653,15.4727,15.3385,15.3653,1609584.0
2017-05-11 10:00:00,17.17,17.22,17.12,17.17,895428.0,15.3653,15.4101,15.3206,15.3653,895428.0
2017-05-11 10:30:00,17.18,17.42,17.18,17.26,6146997.0,15.3743,15.5891,15.3743,15.4459,6146997.0
2017-05-11 11:00:00,17.26,17.3,17.24,17.29,1687059.0,15.4459,15.4817,15.428,15.4727,1687059.0
2017-05-11 11:30:00,17.29,17.32,17.29,17.32,805467.0,15.4727,15.4996,15.4727,15.4996,805467.0
2017-05-11 12:00:00,17.32,17.39,17.31,17.38,1480803.0,15.4996,15.5622,15.4906,15.5533,1480803.0
2017-05-11 12:30:00,17.38,17.44,17.37,17.4,1029969.0,15.5533,15.607,15.5443,15.5712,1029969.0
2017-05-11 13:00:00,17.4,17.43,17.38,17.38,910299.0,15.5712,15.598,15.5533,15.5533,910299.0
2017-05-11 13:30:00,17.38,17.41,17.37,17.38,539844.0,15.5533,15.5801,15.5443,15.5533,539844.0
2017-05-11 14:00:00,17.38,17.4,17.35,17.38,935196.0,15.5533,15.5712,15.5264,15.5533,935196.0
2017-05-11 14:30:00,17.38,17.39,17.33,17.36,986397.0,15.5533,15.5622,15.5085,15.5354,986397.0
2017-05-11 15:00:00,17.36,17.43,17.36,17.39,1745595.0,15.5354,15.598,15.5354,15.5622,1745595.0
2017-05-11 15:30:00,17.39,17.42,17.36,17.38,3929994.0,15.5622,15.5891,15.5354,15.5533,3929994.0
2017-05-12 09:30:00,17.36,17.48,17.29,17.43,1361595.0,15.5354,15.6428,15.4727,15.598,1361595.0
2017-05-12 10:00:00,17.43,17.44,17.28,17.29,861114.0,15.598,15.607,15.4638,15.4727,861114.0
2017-05-12 10:30:00,17.3,17.32,17.27,17.29,747477.0,15.4817,15.4996,15.4548,15.4727,747477.0
2017-05-12 11:00:00,17.29,17.29,17.26,17.29,567432.0,15.4727,15.4727,15.4459,15.4727,567432.0
2017-05-12 11:30:00,17.29,17.35,17.29,17.34,590178.0,15.4727,15.5264,15.4727,15.5175,590178.0
2017-05-12 12:00:00,17.34,17.34,17.28,17.28,533523.0,15.5175,15.5175,15.4638,15.4638,533523.0
2017-05-12 12:30:00,17.28,17.35,17.28,17.33,475290.0,15.4638,15.5264,15.4638,15.5085,475290.0
2017-05-12 13:00:00,17.33,17.35,17.31,17.35,384873.0,15.5085,15.5264,15.4906,15.5264,384873.0
2017-05-12 13:30:00,17.35,17.35,17.32,17.34,459276.0,15.5264,15.5264,15.4996,15.5175,459276.0
2017-05-12 14:00:00,17.34,17.35,17.31,17.32,453771.0,15.5175,15.5264,15.4906,15.4996,453771.0
2017-05-12 14:30:00,17.32,17.36,17.31,17.36,434121.0,15.4996,15.5354,15.4906,15.5354,434121.0
2017-05-12 15:00:00,17.36,17.38,17.35,17.35,603924.0,15.5354,15.5533,15.5264,15.5264,603924.0
2017-05-12 15:30:00,17.35,17.39,17.33,17.38,1726845.0,15.5264,15.5622,15.5085,15.5533,1726845.0
2017-05-15 09:30:00,17.37,17.42,17.33,17.39,1218618.0,15.5443,15.5891,15.5085,15.5622,1218618.0
2017-05-15 10:00:00,17.39,17.4,17.35,17.37,927810.0,15.5622,15.5712,15.5264,15.5443,927810.0
2017-05-15 10:30:00,17.37,17.38,17.31,17.31,1550286.0,15.5443,15.5533,15.4906,15.4906,1550286.0
2017-05-15 11:00:00,17.31,17.32,17.2,17.23,2677134.0,15.4906,15.4996,15.3922,15.419,2677134.0
2017-05-15 11:30:00,17.23,17.27,17.22,17.26,994914.0,15.419,15.4548,15.4101,15.4459,994914.0
2017-05-15 12:00:00,17.26,17.26,17.21,17.23,1033653.0,15.4459,15.4459,15.4011,15.419,1033653.0
2017-05-15 12:30:00,17.23,17.25,17.22,17.24,998889.0,15.419,15.4369,15.4101,15.428,998889.0
2017-05-15 13:00:00,17.24,17.25,17.2,17.21,1696272.0,15.428,15.4369,15.3922,15.4011,1696272.0
2017-05-15 13:30:00,17.21,17.23,17.19,17.2,1311717.0,15.4011,15.419,15.3832,15.3922,1311717.0
2017-05-15 14:00:00,17.2,17.2,17.14,17.15,1690725.0,15.3922,15.3922,15.3385,15.3474,1690725.0
2017-05-15 14:30:00,17.14,17.17,17.14,17.14,1806327.0,15.3385,15.3653,15.3385,15.3385,1806327.0
2017-05-15 15:00:00,17.14,17.15,17.1,17.12,1864218.0,15.3385,15.3474,15.3027,15.3206,1864218.0
2017-05-15 15:30:00,17.12,17.14,17.11,17.11,4499433.0,15.3206,15.3385,15.3116,15.3116,4499433.0
2017-05-16 09:30:00,17.18,17.19,16.99,17.07,2340027.0,15.3743,15.3832,15.2043,15.2759,2340027.0
2017-05-16 10:00:00,17.07,17.08,16.99,17.0,1532508.0,15.2759,15.2848,15.2043,15.2132,1532508.0
2017-05-16 10:30:00,17.0,17.07,17.0,17.07,1319310.0,15.2132,15.2759,15.2132,15.2759,1319310.0
2017-05-16 11:00:00,17.07,17.11,17.05,17.09,1224333.0,15.2759,15.3116,15.258,15.2937,1224333.0
2017-05-16 11:30:00,17.09,17.1,17.07,17.08,877473.0,15.2937,15.3027,15.2759,15.2848,877473.0
2017-05-16 12:00:00,17.08,17.1,17.07,17.08,1120614.0,15.2848,15.3027,15.2759,15.2848,1120614.0
2017-05-16 12:30:00,17.08,17.1,17.07,17.1,695640.0,15.2848,15.3027,15.2759,15.3027,695640.0
2017-05-16 13:00:00,17.1,17.1,17.07,17.09,1015215.0,15.3027,15.3027,15.2759,15.2937,1015215.0
2017-05-16 13:30:00,17.1,17.1,17.08,17.09,1080222.0,15.3027,15.3027,15.2848,15.2937,1080222.0
2017-05-16 14:00:00,17.09,17.1,17.08,17.09,833145.0,15.2937,15.3027,15.2848,15.2937,833145.0
2017-05-16 14:30:00,17.09,17.1,17.04,17.06,1439154.0,15.2937,15.3027,15.249,15.2669,1439154.0
2017-05-16 15:00:00,17.06,17.06,16.97,17.03,4611597.0,15.2669,15.2669,15.1864,15.2401,4611597.0
2017-05-16 15:30:00,17.03,17.04,17.01,17.03,6049335.0,15.2401,15.249,15.2222,15.2401,6049335.0
2017-05-17 09:30:00,16.84,16.86,16.65,16.66,3231231.0,15.07,15.0879,14.9,14.9089,3231231.0
2017-05-17 10:00:00,16.66,16.68,16.6,16.63,2324499.0,14.9089,14.9268,14.8553,14.8821,2324499.0
2017-05-17 10:30:00,16.63,16.67,16.52,16.53,2011791.0,14.8821,14.9179,14.7837,14.7926,2011791.0
2017-05-17 11:00:00,16.53,16.61,16.47,16.61,1500078.0,14.7926,14.8642,14.7389,14.8642,1500078.0
2017-05-17 11:30:00,16.61,16.63,16.57,16.6,1207125.0,14.8642,14.8821,14.8284,14.8553,1207125.0
2017-05-17 12:00:00,16.59,16.62,16.58,16.61,1022754.0,14.8463,14.8731,14.8374,14.8642,1022754.0
2017-05-17 12:30:00,16.61,16.64,16.6,16.63,1047162.0,14.8642,14.891,14.8553,14.8821,1047162.0
2017-05-17 13:00:00,16.64,16.65,16.6,16.63,844704.0,14.891,14.9,14.8553,14.8821,844704.0
2017-05-17 13:30:00,16.63,16.65,16.61,16.62,682248.0,14.8821,14.9,14.8642,14.8731,682248.0
2017-05-17 14:00:00,16.61,16.64,16.53,16.53,962181.0,14.8642,14.891,14.7926,14.7926,962181.0
2017-05-17 14:30:00,16.53,16.57,16.5,16.53,1296681.0,14.7926,14.8284,14.7658,14.7926,1296681.0
2017-05-17 15:00:00,16.53,16.62,16.53,16.58,1529799.0,14.7926,14.8731,14.7926,14.8374,1529799.0
2017-05-17 15:30:00,16.58,16.62,16.39,16.49,7568142.0,14.8374,14.8731,14.6673,14.7568,7568142.0
2017-05-18 09:30:00,16.33,16.6,16.26,16.46,3993759.0,14.6136,14.8553,14.551,14.73,3993759.0
2017-05-18 10:00:00,16.46,16.69,16.46,16.63,2169570.0,14.73,14.9358,14.73,14.8821,2169570.0
2017-05-18 10:30:00,16.63,16.69,16.52,16.58,2178297.0,14.8821,14.9358,14.7837,14.8374,2178297.0
2017-05-18 11:00:00,16.58,16.73,16.58,16.72,1892016.0,14.8374,14.9716,14.8374,14.9626,1892016.0
2017-05-18 11:30:00,16.72,16.72,16.59,16.6,1051809.0,14.9626,14.9626,14.8463,14.8553,1051809.0
2017-05-18 12:00:00,16.6,16.61,16.53,16.58,1278042.0,14.8553,14.8642,14.7926,14.8374,1278042.0
2017-05-18 12:30:00,16.58,16.6,16.54,16.54,832392.0,14.8374,14.8553,14.8016,14.8016,832392.0
2017-05-18 13:00:00,16.55,16.62,16.53,16.6,1340967.0,14.8105,14.8731,14.7926,14.8553,1340967.0
2017-05-18 13:30:00,16.6,16.77,16.59,16.75,1953567.0,14.8553,15.0074,14.8463,14.9895,1953567.0
2017-05-18 14:00:00,16.75,16.84,16.75,16.8,1093740.0,14.9895,15.07,14.9895,15.0342,1093740.0
2017-05-18 14:30:00,16.8,16.87,16.76,16.76,1299915.0,15.0342,15.0969,14.9984,14.9984,1299915.0
2017-05-18 15:00:00,16.77,16.79,16.74,16.79,1695084.0,15.0074,15.0253,14.9805,15.0253,1695084.0
2017-05-18 15:30:00,16.79,16.83,16.74,16.74,4113210.0,15.0253,15.0611,14.9805,14.9805,4113210.0
2017-05-19 09:30:00,16.72,16.88,16.71,16.76,2781252.0,14.9626,15.1058,14.9537,14.9984,2781252.0
2017-05-19 10:00:00,16.76,16.89,16.75,16.86,1213425.0,14.9984,15.1148,14.9895,15.0879,1213425.0
2017-05-19 10:30:00,16.86,16.86,16.78,16.8,796968.0,15.0879,15.0879,15.0163,15.0342,796968.0
2017-05-19 11:00:00,16.8,16.83,16.78,16.82,627450.0,15.0342,15.0611,15.0163,15.0521,627450.0
2017-05-19 11:30:00,16.82,16.88,16.8,16.88,592566.0,15.0521,15.1058,15.0342,15.1058,592566.0
2017-05-19 12:00:00,16.88,16.93,16.88,16.92,643020.0,15.1058,15.1506,15.1058,15.1416,643020.0
2017-05-19 12:30:00,16.92,16.95,16.89,16.9,440412.0,15.1416,15.1685,15.1148,15.1237,440412.0
2017-05-19 13:00:00,16.9,16.9,16.86,16.9,332541.0,15.1237,15.1237,15.0879,15.1237,332541.0
2017-05-19 13:30:00,16.9,16.95,16.89,16.95,693072.0,15.1237,15.1685,15.1148,15.1685,693072.0
2017-05-19 14:00:00,16.95,16.97,16.93,16.94,713856.0,15.1685,15.1864,15.1506,15.1595,713856.0
2017-05-19 14:30:00,16.94,16.99,16.92,16.93,1596306.0,15.1595,15.2043,15.1416,15.1506,1596306.0
2017-05-19 15:00:00,16.93,16.93,16.81,16.81,970734.0,15.1506,15.1506,15.0432,15.0432,970734.0
2017-05-19 15:30:00,16.81,16.82,16.75,16.79,5834985.0,15.0432,15.0521,14.9895,15.0253,5834985.0
2017-05-22 09:30:00,16.88,16.96,16.83,16.91,1729890.0,15.1058,15.1774,15.0611,15.1327,1729890.0
2017-05-22 10:00:00,16.91,16.92,16.83,16.88,1864194.0,15.1327,15.1416,15.0611,15.1058,1864194.0
2017-05-22 10:30:00,16.88,16.92,16.84,16.87,1214334.0,15.1058,15.1416,15.07,15.0969,1214334.0
2017-05-22 11:00:00,16.87,16.99,16.85,16.99,994344.0,15.0969,15.2043,15.079,15.2043,994344.0
2017-05-22 11:30:00,16.99,17.03,16.98,17.03,1018998.0,15.2043,15.2401,15.1953,15.2401,1018998.0
2017-05-22 12:00:00,17.03,17.07,17.02,17.06,831657.0,15.2401,15.2759,15.2311,15.2669,831657.0
2017-05-22 12:30:00,17.06,17.08,17.06,17.08,803802.0,15.2669,15.2848,15.2669,15.2848,803802.0
2017-05-22 13:00:00,17.08,17.09,17.06,17.08,828351.0,15.2848,15.2937,15.2669,15.2848,828351.0
2017-05-22 13:30:00,17.08,17.1,17.07,17.09,745560.0,15.2848,15.3027,15.2759,15.2937,745560.0
2017-05-22 14:00:00,17.09,17.11,17.06,17.08,830619.0,15.2937,15.3116,15.2669,15.2848,830619.0
2017-05-22 14:30:00,17.08,17.09,17.06,17.09,1144281.0,15.2848,15.2937,15.2669,15.2937,1144281.0
2017-05-22 15:00:00,17.09,17.13,17.09,17.13,1001154.0,15.2937,15.3295,15.2937,15.3295,1001154.0
2017-05-22 15:30:00,17.13,17.17,17.12,17.15,3645192.0,15.3295,15.3653,15.3206,15.3474,3645192.0
2017-05-23 09:30:00,17.14,17.17,17.03,17.08,1419744.0,15.3385,15.3653,15.2401,15.2848,1419744.0
2017-05-23 10:00:00,17.08,17.23,17.07,17.22,1575099.0,15.2848,15.419,15.2759,15.4101,1575099.0
2017-05-23 10:30:00,17.22,17.25,17.19,17.24,1483566.0,15.4101,15.4369,15.3832,15.428,1483566.0
2017-05-23 11:00:00,17.25,17.37,17.24,17.37,1190727.0,15.4369,15.5443,15.428,15.5443,1190727.0
2017-05-23 11:30:00,17.37,17.38,17.29,17.29,1584357.0,15.5443,15.5533,15.4727,15.4727,1584357.0
2017-05-23 12:00:00,17.29,17.32,17.24,17.24,2687955.0,15.4727,15.4996,15.428,15.428,2687955.0
2017-05-23 12:30:00,17.24,17.29,17.24,17.25,801516.0,15.428,15.4727,15.428,15.4369,801516.0
2017-05-23 13:00:00,17.24,17.28,17.23,17.25,668340.0,15.428,15.4638,15.419,15.4369,668340.0
2017-05-23 13:30:00,17.25,17.26,17.23,17.24,813165.0,15.4369,15.4459,15.419,15.428,813165.0
2017-05-23 14:00:00,17.24,17.28,17.24,17.26,837963.0,15.428,15.4638,15.428,15.4459,837963.0
2017-05-23 14:30:00,17.26,17.28,17.26,17.27,1170096.0,15.4459,15.4638,15.4459,15.4548,1170096.0
2017-05-23 15:00:00,17.27,17.27,17.25,17.26,1405092.0,15.4548,15.4548,15.4369,15.4459,1405092.0
2017-05-23 15:30:00,17.26,17.27,17.22,17.27,3671274.0,15.4459,15.4548,15.4101,15.4548,3671274.0
2017-05-24 09:30:00,17.28,17.4,17.28,17.39,1774284.0,15.4638,15.5712,15.4638,15.5622,1774284.0
2017-05-24 10:00:00,17.39,17.45,17.33,17.43,1016748.0,15.5622,15.6159,15.5085,15.598,1016748.0
2017-05-24 10:30:00,17.43,17.5,17.42,17.47,1198155.0,15.598,15.6607,15.5891,15.6338,1198155.0
2017-05-24 11:00:00,17.47,17.48,17.43,17.45,1435167.0,15.6338,15.6428,15.598,15.6159,1435167.0
2017-05-24 11:30:00,17.45,17.49,17.43,17.47,2228808.0,15.6159,15.6517,15.598,15.6338,2228808.0
2017-05-24 12:00:00,17.47,17.5,17.44,17.44,1660941.0,15.6338,15.6607,15.607,15.607,1660941.0
2017-05-24 12:30:00,17.44,17.45,17.4,17.41,933246.0,15.607,15.6159,15.5712,15.5801,933246.0
2017-05-24 13:00:00,17.41,17.42,17.38,17.4,835251.0,15.5801,15.5891,15.5533,15.5712,835251.0
2017-05-24 13:30:00,17.4,17.44,17.4,17.42,672792.0,15.5712,15.607,15.5712,15.5891,672792.0
2017-05-24 14:00:00,17.41,17.45,17.4,17.45,1519722.0,15.5801,15.6159,15.5712,15.6159,1519722.0
2017-05-24 14:30:00,17.45,17.45,17.41,17.43,835521.0,15.6159,15.6159,15.5801,15.598,835521.0
2017-05-24 15:00:00,17.44,17.45,17.42,17.45,970050.0,15.607,15.6159,15.5891,15.6159,970050.0
2017-05-24 15:30:00,17.45,17.46,17.42,17.44,2223357.0,15.6159,15.6249,15.5891,15.607,2223357.0
2017-05-25 09:30:00,17.23,17.54,17.23,17.53,1027242.0,15.419,15.6965,15.419,15.6875,1027242.0
2017-05-25 10:00:00,17.53,17.62,17.53,17.58,2601219.0,15.6875,15.768,15.6875,15.7322,2601219.0
2017-05-25 10:30:00,17.59,17.68,17.58,17.68,1173135.0,15.7412,15.8217,15.7322,15.8217,1173135.0
2017-05-25 11:00:00,17.67,17.73,17.67,17.71,1056225.0,15.8128,15.8665,15.8128,15.8486,1056225.0
2017-05-25 11:30:00,17.71,17.71,17.65,17.66,1417473.0,15.8486,15.8486,15.7949,15.8038,1417473.0
2017-05-25 12:00:00,17.66,17.69,17.65,17.68,821895.0,15.8038,15.8307,15.7949,15.8217,821895.0
2017-05-25 12:30:00,17.68,17.72,17.68,17.71,620478.0,15.8217,15.8575,15.8217,15.8486,620478.0
2017-05-25 13:00:00,17.71,17.74,17.71,17.73,645723.0,15.8486,15.8754,15.8486,15.8665,645723.0
2017-05-25 13:30:00,17.73,17.74,17.71,17.74,751902.0,15.8665,15.8754,15.8486,15.8754,751902.0
2017-05-25 14:00:00,17.74,17.8,17.73,17.78,641454.0,15.8754,15.9291,15.8665,15.9112,641454.0
2017-05-25 14:30:00,17.78,17.97,17.78,17.91,2222529.0,15.9112,16.0813,15.9112,16.0276,2222529.0
2017-05-25 15:00:00,17.91,17.96,17.91,17.95,1650933.0,16.0276,16.0723,16.0276,16.0634,1650933.0
2017-05-25 15:30:00,17.95,18.02,17.91,17.93,3762249.0,16.0634,16.126,16.0276,16.0455,3762249.0
2017-05-26 09:30:00,17.88,17.98,17.82,17.97,1350468.0,16.06,16.1498,16.0061,16.1409,1350468.0
2017-05-26 10:00:00,17.97,18.08,17.97,18.04,2865267.0,16.1409,16.2397,16.1409,16.2037,2865267.0
2017-05-26 10:30:00,18.04,18.07,18.02,18.04,5094456.0,16.2037,16.2307,16.1858,16.2037,5094456.0
2017-05-26 11:00:00,18.04,18.05,17.97,17.97,2490480.0,16.2037,16.2127,16.1409,16.1409,2490480.0
2017-05-26 11:30:00,17.97,17.98,17.92,17.98,2187300.0,16.1409,16.1498,16.096,16.1498,2187300.0
2017-05-26 12:00:00,17.98,18.02,17.97,17.99,4016505.0,16.1498,16.1858,16.1409,16.1588,4016505.0
2017-05-26 12:30:00,17.99,18.05,17.98,18.04,1892625.0,16.1588,16.2127,16.1498,16.2037,1892625.0
2017-05-26 13:00:00,18.04,18.04,17.98,18.0,1388145.0,16.2037,16.2037,16.1498,16.1678,1388145.0
2017-05-26 13:30:00,18.0,18.04,17.99,18.04,1203828.0,16.1678,16.2037,16.1588,16.2037,1203828.0
2017-05-26 14:00:00,18.04,18.04,17.96,17.98,1718136.0,16.2037,16.2037,16.1319,16.1498,1718136.0
2017-05-26 14:30:00,17.98,18.0,17.97,17.98,1108773.0,16.1498,16.1678,16.1409,16.1498,1108773.0
2017-05-26 15:00:00,17.99,18.0,17.95,17.99,1136277.0,16.1588,16.1678,16.1229,16.1588,1136277.0
2017-05-26 15:30:00,18.0,18.02,17.97,17.99,3041478.0,16.1678,16.1858,16.1409,16.1588,3041478.0
2017-05-30 09:30:00,17.99,18.06,17.94,17.98,1778508.0,16.1588,16.2217,16.1139,16.1498,1778508.0
2017-05-30 10:00:00,17.98,18.03,17.94,18.03,2153715.0,16.1498,16.1948,16.1139,16.1948,2153715.0
2017-05-30 10:30:00,18.03,18.07,17.99,18.05,2331741.0,16.1948,16.2307,16.1588,16.2127,2331741.0
2017-05-30 11:00:00,18.04,18.09,18.03,18.06,1247415.0,16.2037,16.2486,16.1948,16.2217,1247415.0
2017-05-30 11:30:00,18.06,18.12,18.06,18.07,772680.0,16.2217,16.2756,16.2217,16.2307,772680.0
2017-05-30 12:00:00,18.07,18.09,18.05,18.07,733587.0,16.2307,16.2486,16.2127,16.2307,733587.0
2017-05-30 12:30:00,18.07,18.11,18.07,18.1,562356.0,16.2307,16.2666,16.2307,16.2576,562356.0
2017-05-30 13:00:00,18.1,18.12,18.09,18.12,1776309.0,16.2576,16.2756,16.2486,16.2756,1776309.0
2017-05-30 13:30:00,18.12,18.13,18.1,18.13,1195233.0,16.2756,16.2846,16.2576,16.2846,1195233.0
2017-05-30 14:00:00,18.13,18.13,18.11,18.12,829041.0,16.2846,16.2846,16.2666,16.2756,829041.0
2017-05-30 14:30:00,18.12,18.14,18.1,18.12,593478.0,16.2756,16.2936,16.2576,16.2756,593478.0
2017-05-30 15:00:00,18.12,18.13,18.09,18.1,873753.0,16.2756,16.2846,16.2486,16.2576,873753.0
2017-05-30 15:30:00,18.1,18.13,18.07,18.07,2007543.0,16.2576,16.2846,16.2307,16.2307,2007543.0
2017-05-31 09:30:00,18.11,18.14,17.92,17.98,1976205.0,16.2666,16.2936,16.096,16.1498,1976205.0
2017-05-31 10:00:00,17.98,18.05,17.92,18.03,2498298.0,16.1498,16.2127,16.096,16.1948,2498298.0
2017-05-31 10:30:00,18.03,18.05,17.96,17.97,2119542.0,16.1948,16.2127,16.1319,16.1409,2119542.0
2017-05-31 11:00:00,17.97,18.0,17.95,18.0,1615497.0,16.1409,16.1678,16.1229,16.1678,1615497.0
2017-05-31 11:30:00,18.0,18.05,17.98,18.05,1085946.0,16.1678,16.2127,16.1498,16.2127,1085946.0
2017-05-31 12:00:00,18.05,18.08,18.0,18.01,873210.0,16.2127,16.2397,16.1678,16.1768,873210.0
2017-05-31 12:30:00,18.01,18.02,17.98,17.98,2041059.0,16.1768,16.1858,16.1498,16.1498,2041059.0
2017-05-31 13:00:00,17.98,18.0,17.96,17.98,809541.0,16.1498,16.1678,16.1319,16.1498,809541.0
2017-05-31 13:30:00,17.98,18.02,17.95,18.02,1413384.0,16.1498,16.1858,16.1229,16.1858,1413384.0
2017-05-31 14:00:00,18.02,18.09,18.0,18.06,747453.0,16.1858,16.2486,16.1678,16.2217,747453.0
2017-05-31 14:30:00,18.06,18.06,18.02,18.02,1231584.0,16.2217,16.2217,16.1858,16.1858,1231584.0
2017-05-31 15:00:00,18.02,18.09,18.02,18.08,1000923.0,16.1858,16.2486,16.1858,16.2397,1000923.0
2017-05-31 15:30:00,18.07,18.09,18.01,18.06,2766354.0,16.2307,16.2486,16.1768,16.2217,2766354.0
2017-06-01 09:30:00,18.07,18.1,17.98,18.03,2576226.0,16.2307,16.2576,16.1498,16.1948,2576226.0
2017-06-01 10:00:00,18.02,18.11,18.02,18.11,877809.0,16.1858,16.2666,16.1858,16.2666,877809.0
2017-06-01 10:30:00,18.11,18.11,17.97,18.04,2805522.0,16.2666,16.2666,16.1409,16.2037,2805522.0
2017-06-01 11:00:00,18.04,18.13,18.03,18.12,1484283.0,16.2037,16.2846,16.1948,16.2756,1484283.0
2017-06-01 11:30:00,18.12,18.14,18.01,18.05,1856742.0,16.2756,16.2936,16.1768,16.2127,1856742.0
2017-06-01 12:00:00,18.05,18.08,18.02,18.05,1949142.0,16.2127,16.2397,16.1858,16.2127,1949142.0
2017-06-01 12:30:00,18.05,18.11,18.05,18.09,1393644.0,16.2127,16.2666,16.2127,16.2486,1393644.0
2017-06-01 13:00:00,18.09,18.18,18.09,18.18,404736.0,16.2486,16.3295,16.2486,16.3295,404736.0
2017-06-01 13:30:00,18.18,18.24,18.18,18.21,736110.0,16.3295,16.3834,16.3295,16.3564,736110.0
2017-06-01 14:00:00,18.21,18.21,18.14,18.18,880410.0,16.3564,16.3564,16.2936,16.3295,880410.0
2017-06-01 14:30:00,18.18,18.18,18.12,18.15,498204.0,16.3295,16.3295,16.2756,16.3025,498204.0
2017-06-01 15:00:00,18.15,18.18,18.15,18.18,623334.0,16.3025,16.3295,16.3025,16.3295,623334.0
2017-06-01 15:30:00,18.18,18.21,18.15,18.2,3586161.0,16.3295,16.3564,16.3025,16.3475,3586161.0
2017-06-02 09:30:00,18.26,18.29,18.12,18.18,1572504.0,16.4013,16.4283,16.2756,16.3295,1572504.0
2017-06-02 10:00:00,18.18,18.25,18.16,18.21,1762773.0,16.3295,16.3924,16.3115,16.3564,1762773.0
2017-06-02 10:30:00,18.21,18.32,18.21,18.3,609174.0,16.3564,16.4552,16.3564,16.4373,609174.0
2017-06-02 11:00:00,18.3,18.35,18.25,18.27,1310112.0,16.4373,16.4822,16.3924,16.4103,1310112.0
2017-06-02 11:30:00,18.27,18.31,18.25,18.28,570699.0,16.4103,16.4463,16.3924,16.4193,570699.0
2017-06-02 12:00:00,18.28,18.32,18.25,18.28,601935.0,16.4193,16.4552,16.3924,16.4193,601935.0
2017-06-02 12:30:00,18.28,18.29,18.24,18.25,483228.0,16.4193,16.4283,16.3834,16.3924,483228.0
2017-06-02 13:00:00,18.25,18.28,18.24,18.25,476478.0,16.3924,16.4193,16.3834,16.3924,476478.0
2017-06-02 13:30:00,18.25,18.3,18.25,18.28,299343.0,16.3924,16.4373,16.3924,16.4193,299343.0
2017-06-02 14:00:00,18.28,18.31,18.26,18.27,723195.0,16.4193,16.4463,16.4013,16.4103,723195.0
2017-06-02 14:30:00,18.27,18.29,18.25,18.25,493014.0,16.4103,16.4283,16.3924,16.3924,493014.0
2017-06-02 15:00:00,18.25,18.28,18.24,18.26,660057.0,16.3924,16.4193,16.3834,16.4013,660057.0
2017-06-02 15:30:00,18.26,18.28,18.16,18.18,2332455.0,16.4013,16.4193,16.3115,16.3295,2332455.0
2017-06-05 09:30:00,18.2,18.28,18.16,18.2,1184460.0,16.3475,16.4193,16.3115,16.3475,1184460.0
2017-06-05 10:00:00,18.2,18.24,18.18,18.24,680847.0,16.3475,16.3834,16.3295,16.3834,680847.0
2017-06-05 10:30:00,18.24,18.28,18.21,18.23,969471.0,16.3834,16.4193,16.3564,16.3744,969471.0
2017-06-05 11:00:00,18.23,18.33,18.18,18.18,3921522.0,16.3744,16.4642,16.3295,16.3295,3921522.0
2017-06-05 11:30:00,18.18,18.18,18.06,18.06,1180290.0,16.3295,16.3295,16.2217,16.2217,1180290.0
2017-06-05 12:00:00,18.06,18.06,17.91,18.02,2432442.0,16.2217,16.2217,16.087,16.1858,2432442.0
2017-06-05 12:30:00,18.02,18.04,17.99,18.03,982839.0,16.1858,16.2037,16.1588,16.1948,982839.0
2017-06-05 13:00:00,18.03,18.04,18.0,18.03,597054.0,16.1948,16.2037,16.1678,16.1948,597054.0
2017-06-05 13:30:00,18.03,18.04,18.01,18.02,670158.0,16.1948,16.2037,16.1768,16.1858,670158.0
2017-06-05 14:00:00,18.02,18.04,18.0,18.03,751821.0,16.1858,16.2037,16.1678,16.1948,751821.0
2017-06-05 14:30:00,18.03,18.06,18.02,18.05,566850.0,16.1948,16.2217,16.1858,16.2127,566850.0
2017-06-05 15:00:00,18.05,18.05,18.01,18.05,664506.0,16.2127,16.2127,16.1768,16.2127,664506.0
2017-06-05 15:30:00,18.05,18.06,18.0,18.01,4595742.0,16.2127,16.2217,16.1678,16.1768,4595742.0
2017-06-06 09:30:00,18.03,18.12,18.0,18.06,2017593.0,16.1948,16.2756,16.1678,16.2217,2017593.0
2017-06-06 10:00:00,18.06,18.09,18.03,18.07,1184277.0,16.2217,16.2486,16.1948,16.2307,1184277.0
2017-06-06 10:30:00,18.07,18.14,18.05,18.12,1087713.0,16.2307,16.2936,16.2127,16.2756,1087713.0
2017-06-06 11:00:00,18.12,18.14,18.11,18.12,680412.0,16.2756,16.2936,16.2666,16.2756,680412.0
2017-06-06 11:30:00,18.12,18.14,18.11,18.12,491904.0,16.2756,16.2936,16.2666,16.2756,491904.0
2017-06-06 12:00:00,18.12,18.13,18.08,18.11,616680.0,16.2756,16.2846,16.2397,16.2666,616680.0
2017-06-06 12:30:00,18.11,18.13,18.08,18.13,843366.0,16.2666,16.2846,16.2397,16.2846,843366.0
2017-06-06 13:00:00,18.13,18.13,18.07,18.09,553407.0,16.2846,16.2846,16.2307,16.2486,553407.0
2017-06-06 13:30:00,18.1,18.1,18.06,18.06,582462.0,16.2576,16.2576,16.2217,16.2217,582462.0
2017-06-06 14:00:00,18.06,18.06,18.03,18.04,1625241.0,16.2217,16.2217,16.1948,16.2037,1625241.0
2017-06-06 14:30:00,18.04,18.11,18.04,18.08,1071012.0,16.2037,16.2666,16.2037,16.2397,1071012.0
2017-06-06 15:00:00,18.08,18.08,18.04,18.04,943263.0,16.2397,16.2397,16.2037,16.2037,943263.0
2017-06-06 15:30:00,18.04,18.04,17.97,17.98,3414294.0,16.2037,16.2037,16.1409,16.1498,3414294.0
2017-06-07 09:30:00,17.95,17.99,17.82,17.95,2186802.0,16.1229,16.1588,16.0061,16.1229,2186802.0
2017-06-07 10:00:00,17.95,17.95,17.84,17.85,2000205.0,16.1229,16.1229,16.0241,16.0331,2000205.0
2017-06-07 10:30:00,17.85,17.89,17.83,17.86,1854456.0,16.0331,16.069,16.0151,16.0421,1854456.0
2017-06-07 11:00:00,17.86,17.86,17.79,17.8,2364309.0,16.0421,16.0421,15.9792,15.9882,2364309.0
2017-06-07 11:30:00,17.79,17.87,17.77,17.87,1209597.0,15.9792,16.051,15.9612,16.051,1209597.0
2017-06-07 12:00:00,17.87,17.87,17.83,17.83,1606017.0,16.051,16.051,16.0151,16.0151,1606017.0
2017-06-07 12:30:00,17.83,17.85,17.77,17.8,1214514.0,16.0151,16.0331,15.9612,15.9882,1214514.0
2017-06-07 13:00:00,17.8,17.84,17.78,17.81,1180443.0,15.9882,16.0241,15.9702,15.9971,1180443.0
2017-06-07 13:30:00,17.81,17.84,17.8,17.82,806412.0,15.9971,16.0241,15.9882,16.0061,806412.0
2017-06-07 14:00:00,17.82,17.88,17.81,17.87,1026630.0,16.0061,16.06,15.9971,16.051,1026630.0
2017-06-07 14:30:00,17.86,17.93,17.86,17.9,904611.0,16.0421,16.1049,16.0421,16.078,904611.0
2017-06-07 15:00:00,17.9,17.92,17.88,17.88,1289466.0,16.078,16.096,16.06,16.06,1289466.0
2017-06-07 15:30:00,17.88,17.97,17.88,17.92,2665863.0,16.06,16.1409,16.06,16.096,2665863.0
2017-06-08 09:30:00,17.96,17.97,17.88,17.89,1319232.0,16.1319,16.1409,16.06,16.069,1319232.0
2017-06-08 10:00:00,17.9,17.98,17.89,17.91,588741.0,16.078,16.1498,16.069,16.087,588741.0
2017-06-08 10:30:00,17.91,17.98,17.91,17.95,515454.0,16.087,16.1498,16.087,16.1229,515454.0
2017-06-08 11:00:00,17.95,17.99,17.93,17.94,677595.0,16.1229,16.1588,16.1049,16.1139,677595.0
2017-06-08 11:30:00,17.94,17.95,17.88,17.9,630447.0,16.1139,16.1229,16.06,16.078,630447.0
2017-06-08 12:00:00,17.9,17.92,17.87,17.87,745683.0,16.078,16.096,16.051,16.051,745683.0
2017-06-08 12:30:00,17.87,17.9,17.87,17.89,544896.0,16.051,16.078,16.051,16.069,544896.0
2017-06-08 13:00:00,17.89,17.89,17.84,17.87,736755.0,16.069,16.069,16.0241,16.051,736755.0
2017-06-08 13:30:00,17.87,17.9,17.86,17.89,475140.0,16.051,16.078,16.0421,16.069,475140.0
2017-06-08 14:00:00,17.89,17.9,17.85,17.88,1043322.0,16.069,16.078,16.0331,16.06,1043322.0
2017-06-08 14:30:00,17.88,17.91,17.86,17.88,1531140.0,16.06,16.087,16.0421,16.06,1531140.0
2017-06-08 15:00:00,17.88,17.91,17.88,17.9,1034673.0,16.06,16.087,16.06,16.078,1034673.0
2017-06-08 15:30:00,17.9,17.93,17.88,17.92,3649002.0,16.078,16.1049,16.06,16.096,3649002.0
2017-06-09 09:30:00,17.94,17.98,17.86,17.92,956820.0,16.1139,16.1498,16.0421,16.096,956820.0
2017-06-09 10:00:00,17.92,17.92,17.85,17.87,1052967.0,16.096,16.096,16.0331,16.051,1052967.0
2017-06-09 10:30:00,17.87,17.9,17.85,17.87,1979712.0,16.051,16.078,16.0331,16.051,1979712.0
2017-06-09 11:00:00,17.87,17.87,17.78,17.81,906411.0,16.051,16.051,15.9702,15.9971,906411.0
2017-06-09 11:30:00,17.81,17.83,17.77,17.79,1111551.0,15.9971,16.0151,15.9612,15.9792,1111551.0
2017-06-09 12:00:00,17.79,17.79,17.7,17.71,1815138.0,15.9792,15.9792,15.8983,15.9073,1815138.0
2017-06-09 12:30:00,17.71,17.71,17.66,17.67,867378.0,15.9073,15.9073,15.8624,15.8714,867378.0
2017-06-09 13:00:00,17.67,17.68,17.59,17.6,1497513.0,15.8714,15.8804,15.7995,15.8085,1497513.0
2017-06-09 13:30:00,17.6,17.61,17.53,17.54,1634607.0,15.8085,15.8175,15.7456,15.7546,1634607.0
2017-06-09 14:00:00,17.54,17.57,17.53,17.56,1146753.0,15.7546,15.7816,15.7456,15.7726,1146753.0
2017-06-09 14:30:00,17.55,17.57,17.46,17.53,2391195.0,15.7636,15.7816,15.6828,15.7456,2391195.0
2017-06-09 15:00:00,17.54,17.68,17.53,17.67,1480668.0,15.7546,15.8804,15.7456,15.8714,1480668.0
2017-06-09 15:30:00,17.67,17.7,17.63,17.68,3583440.0,15.8714,15.8983,15.8355,15.8804,3583440.0
2017-06-12 09:30:00,17.69,17.78,17.5,17.53,2378841.0,15.8894,15.9702,15.7187,15.7456,2378841.0
2017-06-12 10:00:00,17.53,17.66,17.5,17.62,1360035.0,15.7456,15.8624,15.7187,15.8265,1360035.0
2017-06-12 10:30:00,17.62,17.69,17.58,17.66,1443312.0,15.8265,15.8894,15.7906,15.8624,1443312.0
2017-06-12 11:00:00,17.66,17.76,17.65,17.69,1018779.0,15.8624,15.9522,15.8534,15.8894,1018779.0
2017-06-12 11:30:00,17.7,17.73,17.67,17.7,1708041.0,15.8983,15.9253,15.8714,15.8983,1708041.0
2017-06-12 12:00:00,17.7,17.75,17.69,17.71,1144629.0,15.8983,15.9433,15.8894,15.9073,1144629.0
2017-06-12 12:30:00,17.71,17.74,17.7,17.7,600420.0,15.9073,15.9343,15.8983,15.8983,600420.0
2017-06-12 13:00:00,17.7,17.72,17.64,17.66,1017324.0,15.8983,15.9163,15.8445,15.8624,1017324.0
2017-06-12 13:30:00,17.66,17.7,17.66,17.68,491481.0,15.8624,15.8983,15.8624,15.8804,491481.0
2017-06-12 14:00:00,17.68,17.71,17.67,17.68,939384.0,15.8804,15.9073,15.8714,15.8804,939384.0
2017-06-12 14:30:00,17.68,17.72,17.68,17.71,812007.0,15.8804,15.9163,15.8804,15.9073,812007.0
2017-06-12 15:00:00,17.71,17.78,17.71,17.75,946767.0,15.9073,15.9702,15.9073,15.9433,946767.0
2017-06-12 15:30:00,17.75,17.85,17.75,17.84,2894232.0,15.9433,16.0331,15.9433,16.0241,2894232.0
2017-06-13 09:30:00,17.78,17.87,17.75,17.85,1164768.0,15.9702,16.051,15.9433,16.0331,1164768.0
2017-06-13 10:00:00,17.85,17.93,17.82,17.91,858267.0,16.0331,16.1049,16.0061,16.087,858267.0
2017-06-13 10:30:00,17.91,17.91,17.85,17.85,739896.0,16.087,16.087,16.0331,16.0331,739896.0
2017-06-13 11:00:00,17.85,17.87,17.82,17.85,502368.0,16.0331,16.051,16.0061,16.0331,502368.0
2017-06-13 11:30:00,17.85,17.9,17.84,17.9,488634.0,16.0331,16.078,16.0241,16.078,488634.0
2017-06-13 12:00:00,17.9,17.9,17.86,17.86,1205301.0,16.078,16.078,16.0421,16.0421,1205301.0
2017-06-13 12:30:00,17.86,17.93,17.85,17.93,871524.0,16.0421,16.1049,16.0331,16.1049,871524.0
2017-06-13 13:00:00,17.93,17.96,17.92,17.96,578982.0,16.1049,16.1319,16.096,16.1319,578982.0
2017-06-13 13:30:00,17.96,17.98,17.94,17.96,494802.0,16.1319,16.1498,16.1139,16.1319,494802.0
2017-06-13 14:00:00,17.96,17.97,17.93,17.94,557883.0,16.1319,16.1409,16.1049,16.1139,557883.0
2017-06-13 14:30:00,17.94,17.95,17.92,17.94,450168.0,16.1139,16.1229,16.096,16.1139,450168.0
2017-06-13 15:00:00,17.94,17.98,17.93,17.98,475263.0,16.1139,16.1498,16.1049,16.1498,475263.0
2017-06-13 15:30:00,17.98,17.98,17.93,17.96,1712457.0,16.1498,16.1498,16.1049,16.1319,1712457.0
2017-06-14 09:30:00,18.02,18.04,17.89,17.95,963513.0,16.1858,16.2037,16.069,16.1229,963513.0
2017-06-14 10:00:00,17.96,17.96,17.85,17.88,1135296.0,16.1319,16.1319,16.0331,16.06,1135296.0
2017-06-14 10:30:00,17.88,17.91,17.86,17.88,496260.0,16.06,16.087,16.0421,16.06,496260.0
2017-06-14 11:00:00,17.88,17.93,17.87,17.91,468996.0,16.06,16.1049,16.051,16.087,468996.0
2017-06-14 11:30:00,17.91,17.92,17.86,17.87,1430793.0,16.087,16.096,16.0421,16.051,1430793.0
2017-06-14 12:00:00,17.87,17.88,17.83,17.85,770970.0,16.051,16.06,16.0151,16.0331,770970.0
2017-06-14 12:30:00,17.85,17.87,17.81,17.81,481698.0,16.0331,16.051,15.9971,15.9971,481698.0
2017-06-14 13:00:00,17.82,17.82,17.77,17.79,737865.0,16.0061,16.0061,15.9612,15.9792,737865.0
2017-06-14 13:30:00,17.78,17.8,17.74,17.74,1016343.0,15.9702,15.9882,15.9343,15.9343,1016343.0
2017-06-14 14:00:00,17.75,17.81,17.73,17.79,704973.0,15.9433,15.9971,15.9253,15.9792,704973.0
2017-06-14 14:30:00,17.79,17.79,17.67,17.71,1603914.0,15.9792,15.9792,15.8714,15.9073,1603914.0
2017-06-14 15:00:00,17.71,17.72,17.64,17.7,1745712.0,15.9073,15.9163,15.8445,15.8983,1745712.0
2017-06-14 15:30:00,17.69,17.74,17.67,17.73,3098673.0,15.8894,15.9343,15.8714,15.9253,3098673.0
2017-06-15 09:30:00,17.52,17.65,17.51,17.6,1408611.0,15.7367,15.8534,15.7277,15.8085,1408611.0
2017-06-15 10:00:00,17.6,17.63,17.57,17.63,1097259.0,15.8085,15.8355,15.7816,15.8355,1097259.0
2017-06-15 10:30:00,17.63,17.7,17.63,17.69,988875.0,15.8355,15.8983,15.8355,15.8894,988875.0
2017-06-15 11:00:00,17.69,17.75,17.68,17.75,466836.0,15.8894,15.9433,15.8804,15.9433,466836.0
2017-06-15 11:30:00,17.75,17.77,17.71,17.73,674682.0,15.9433,15.9612,15.9073,15.9253,674682.0
2017-06-15 12:00:00,17.73,17.74,17.68,17.68,3629949.0,15.9253,15.9343,15.8804,15.8804,3629949.0
2017-06-15 12:30:00,17.69,17.73,17.65,17.72,653343.0,15.8894,15.9253,15.8534,15.9163,653343.0
2017-06-15 13:00:00,17.72,17.74,17.71,17.72,328800.0,15.9163,15.9343,15.9073,15.9163,328800.0
2017-06-15 13:30:00,17.72,17.73,17.69,17.69,743880.0,15.9163,15.9253,15.8894,15.8894,743880.0
2017-06-15 14:00:00,17.69,17.74,17.69,17.73,958680.0,15.8894,15.9343,15.8894,15.9253,958680.0
2017-06-15 14:30:00,17.73,17.77,17.72,17.74,912417.0,15.9253,15.9612,15.9163,15.9343,912417.0
2017-06-15 15:00:00,17.74,17.8,17.74,17.79,1586610.0,15.9343,15.9882,15.9343,15.9792,1586610.0
2017-06-15 15:30:00,17.79,17.8,17.73,17.76,2899047.0,15.9792,15.9882,15.9253,15.9522,2899047.0
2017-06-16 09:30:00,17.71,17.72,17.57,17.63,6410637.0,15.9073,15.9163,15.7816,15.8355,6410637.0
2017-06-16 10:00:00,17.63,17.65,17.6,17.6,1360965.0,15.8355,15.8534,15.8085,15.8085,1360965.0
2017-06-16 10:30:00,17.6,17.62,17.54,17.56,1046799.0,15.8085,15.8265,15.7546,15.7726,1046799.0
2017-06-16 11:00:00,17.56,17.57,17.5,17.53,962412.0,15.7726,15.7816,15.7187,15.7456,962412.0
2017-06-16 11:30:00,17.53,17.57,17.51,17.55,960510.0,15.7456,15.7816,15.7277,15.7636,960510.0
2017-06-16 12:00:00,17.56,17.59,17.54,17.59,803631.0,15.7726,15.7995,15.7546,15.7995,803631.0
2017-06-16 12:30:00,17.58,17.59,17.55,17.56,533595.0,15.7906,15.7995,15.7636,15.7726,533595.0
2017-06-16 13:00:00,17.56,17.57,17.54,17.56,712320.0,15.7726,15.7816,15.7546,15.7726,712320.0
2017-06-16 13:30:00,17.56,17.58,17.54,17.56,827502.0,15.7726,15.7906,15.7546,15.7726,827502.0
2017-06-16 14:00:00,17.56,17.57,17.53,17.56,710016.0,15.7726,15.7816,15.7456,15.7726,710016.0
2017-06-16 14:30:00,17.56,17.57,17.52,17.54,856332.0,15.7726,15.7816,15.7367,15.7546,856332.0
2017-06-16 15:00:00,17.54,17.57,17.52,17.54,1185333.0,15.7546,15.7816,15.7367,15.7546,1185333.0
2017-06-16 15:30:00,17.54,17.6,17.53,17.58,4567569.0,15.7546,15.8085,15.7456,15.7906,4567569.0
2017-06-19 09:30:00,17.67,17.83,17.62,17.83,1500741.0,15.8714,16.0151,15.8265,16.0151,1500741.0
2017-06-19 10:00:00,17.83,17.89,17.81,17.85,1826502.0,16.0151,16.069,15.9971,16.0331,1826502.0
2017-06-19 10:30:00,17.85,17.89,17.7,17.7,1350948.0,16.0331,16.069,15.8983,15.8983,1350948.0
2017-06-19 11:00:00,17.7,17.71,17.64,17.65,2144373.0,15.8983,15.9073,15.8445,15.8534,2144373.0
2017-06-19 11:30:00,17.65,17.71,17.65,17.7,1109991.0,15.8534,15.9073,15.8534,15.8983,1109991.0
2017-06-19 12:00:00,17.7,17.73,17.66,17.68,1401165.0,15.8983,15.9253,15.8624,15.8804,1401165.0
2017-06-19 12:30:00,17.68,17.69,17.63,17.64,1614816.0,15.8804,15.8894,15.8355,15.8445,1614816.0
2017-06-19 13:00:00,17.64,17.7,17.63,17.67,1875954.0,15.8445,15.8983,15.8355,15.8714,1875954.0
2017-06-19 13:30:00,17.67,17.72,17.67,17.71,2086272.0,15.8714,15.9163,15.8714,15.9073,2086272.0
2017-06-19 14:00:00,17.71,17.72,17.65,17.69,2074968.0,15.9073,15.9163,15.8534,15.8894,2074968.0
2017-06-19 14:30:00,17.69,17.75,17.69,17.71,1371279.0,15.8894,15.9433,15.8894,15.9073,1371279.0
2017-06-19 15:00:00,17.71,17.77,17.69,17.77,2140815.0,15.9073,15.9612,15.8894,15.9612,2140815.0
2017-06-19 15:30:00,17.77,17.79,17.73,17.75,4545420.0,15.9612,15.9792,15.9253,15.9433,4545420.0
2017-06-20 09:30:00,17.69,17.69,17.57,17.58,843600.0,15.8894,15.8894,15.7816,15.7906,843600.0
2017-06-20 10:00:00,17.57,17.6,17.5,17.51,1541571.0,15.7816,15.8085,15.7187,15.7277,1541571.0
2017-06-20 10:30:00,17.51,17.54,17.47,17.48,2173971.0,15.7277,15.7546,15.6918,15.7007,2173971.0
2017-06-20 11:00:00,17.48,17.51,17.43,17.47,1620501.0,15.7007,15.7277,15.6558,15.6918,1620501.0
2017-06-20 11:30:00,17.47,17.49,17.45,17.46,1709139.0,15.6918,15.7097,15.6738,15.6828,1709139.0
2017-06-20 12:00:00,17.46,17.46,17.38,17.38,1009935.0,15.6828,15.6828,15.6109,15.6109,1009935.0
2017-06-20 12:30:00,17.38,17.43,17.38,17.43,750303.0,15.6109,15.6558,15.6109,15.6558,750303.0
2017-06-20 13:00:00,17.43,17.44,17.4,17.42,925728.0,15.6558,15.6648,15.6289,15.6468,925728.0
2017-06-20 13:30:00,17.43,17.44,17.4,17.41,915504.0,15.6558,15.6648,15.6289,15.6379,915504.0
2017-06-20 14:00:00,17.41,17.43,17.38,17.39,1281150.0,15.6379,15.6558,15.6109,15.6199,1281150.0
2017-06-20 14:30:00,17.39,17.41,17.37,17.4,773514.0,15.6199,15.6379,15.6019,15.6289,773514.0
2017-06-20 15:00:00,17.4,17.4,17.37,17.39,965865.0,15.6289,15.6289,15.6019,15.6199,965865.0
2017-06-20 15:30:00,17.38,17.39,17.35,17.38,3745167.0,15.6109,15.6199,15.584,15.6109,3745167.0
2017-06-21 09:30:00,17.43,17.44,17.25,17.33,1313613.0,15.6558,15.6648,15.4941,15.566,1313613.0
2017-06-21 10:00:00,17.33,17.42,17.32,17.42,958731.0,15.566,15.6468,15.557,15.6468,958731.0
2017-06-21 10:30:00,17.42,17.42,17.39,17.41,695538.0,15.6468,15.6468,15.6199,15.6379,695538.0
2017-06-21 11:00:00,17.41,17.45,17.36,17.44,973962.0,15.6379,15.6738,15.593,15.6648,973962.0
2017-06-21 11:30:00,17.44,17.46,17.4,17.45,394200.0,15.6648,15.6828,15.6289,15.6738,394200.0
2017-06-21 12:00:00,17.45,17.45,17.39,17.4,372456.0,15.6738,15.6738,15.6199,15.6289,372456.0
2017-06-21 12:30:00,17.4,17.41,17.38,17.38,700206.0,15.6289,15.6379,15.6109,15.6109,700206.0
2017-06-21 13:00:00,17.38,17.41,17.37,17.38,449553.0,15.6109,15.6379,15.6019,15.6109,449553.0
2017-06-21 13:30:00,17.38,17.4,17.33,17.35,1111236.0,15.6109,15.6289,15.566,15.584,1111236.0
2017-06-21 14:00:00,17.34,17.38,17.34,17.38,567897.0,15.575,15.6109,15.575,15.6109,567897.0
2017-06-21 14:30:00,17.38,17.42,17.37,17.39,545238.0,15.6109,15.6468,15.6019,15.6199,545238.0
2017-06-21 15:00:00,17.39,17.41,17.38,17.4,570006.0,15.6199,15.6379,15.6109,15.6289,570006.0
2017-06-21 15:30:00,17.4,17.41,17.37,17.4,2176908.0,15.6289,15.6379,15.6019,15.6289,2176908.0
2017-06-22 09:30:00,17.37,17.41,17.32,17.34,1038768.0,15.6019,15.6379,15.557,15.575,1038768.0
2017-06-22 10:00:00,17.35,17.42,17.33,17.42,698550.0,15.584,15.6468,15.566,15.6468,698550.0
2017-06-22 10:30:00,17.42,17.51,17.41,17.51,1058004.0,15.6468,15.7277,15.6379,15.7277,1058004.0
2017-06-22 11:00:00,17.51,17.54,17.5,17.54,917079.0,15.7277,15.7546,15.7187,15.7546,917079.0
2017-06-22 11:30:00,17.54,17.57,17.52,17.55,987999.0,15.7546,15.7816,15.7367,15.7636,987999.0
2017-06-22 12:00:00,17.56,17.56,17.47,17.49,842541.0,15.7726,15.7726,15.6918,15.7097,842541.0
2017-06-22 12:30:00,17.49,17.52,17.47,17.52,472824.0,15.7097,15.7367,15.6918,15.7367,472824.0
2017-06-22 13:00:00,17.52,17.55,17.51,17.52,377490.0,15.7367,15.7636,15.7277,15.7367,377490.0
2017-06-22 13:30:00,17.52,17.55,17.52,17.54,477444.0,15.7367,15.7636,15.7367,15.7546,477444.0
2017-06-22 14:00:00,17.55,17.57,17.51,17.51,532179.0,15.7636,15.7816,15.7277,15.7277,532179.0
2017-06-22 14:30:00,17.51,17.51,17.5,17.5,584547.0,15.7277,15.7277,15.7187,15.7187,584547.0
2017-06-22 15:00:00,17.51,17.52,17.49,17.52,756747.0,15.7277,15.7367,15.7097,15.7367,756747.0
2017-06-22 15:30:00,17.52,17.54,17.5,17.53,2412006.0,15.7367,15.7546,15.7187,15.7456,2412006.0
2017-06-23 09:30:00,17.51,17.53,17.43,17.51,789852.0,15.7277,15.7456,15.6558,15.7277,789852.0
2017-06-23 10:00:00,17.51,17.59,17.51,17.58,619425.0,15.7277,15.7995,15.7277,15.7906,619425.0
2017-06-23 10:30:00,17.58,17.63,17.54,17.57,558564.0,15.7906,15.8355,15.7546,15.7816,558564.0
2017-06-23 11:00:00,17.57,17.57,17.54,17.57,613554.0,15.7816,15.7816,15.7546,15.7816,613554.0
2017-06-23 11:30:00,17.57,17.63,17.57,17.61,569094.0,15.7816,15.8355,15.7816,15.8175,569094.0
2017-06-23 12:00:00,17.61,17.66,17.61,17.66,576762.0,15.8175,15.8624,15.8175,15.8624,576762.0
2017-06-23 12:30:00,17.66,17.69,17.64,17.64,484206.0,15.8624,15.8894,15.8445,15.8445,484206.0
2017-06-23 13:00:00,17.64,17.65,17.61,17.61,352416.0,15.8445,15.8534,15.8175,15.8175,352416.0
2017-06-23 13:30:00,17.61,17.63,17.6,17.62,630312.0,15.8175,15.8355,15.8085,15.8265,630312.0
2017-06-23 14:00:00,17.62,17.64,17.61,17.64,474543.0,15.8265,15.8445,15.8175,15.8445,474543.0
2017-06-23 14:30:00,17.64,17.69,17.64,17.66,556455.0,15.8445,15.8894,15.8445,15.8624,556455.0
2017-06-23 15:00:00,17.66,17.67,17.61,17.62,992955.0,15.8624,15.8714,15.8175,15.8265,992955.0
2017-06-23 15:30:00,17.61,17.62,17.52,17.56,7570224.0,15.8175,15.8265,15.7367,15.7726,7570224.0
2017-06-26 09:30:00,17.7,17.92,17.6,17.84,1404666.0,15.8983,16.096,15.8085,16.0241,1404666.0
2017-06-26 10:00:00,17.84,17.84,17.74,17.75,788361.0,16.0241,16.0241,15.9343,15.9433,788361.0
2017-06-26 10:30:00,17.75,17.77,17.67,17.67,928884.0,15.9433,15.9612,15.8714,15.8714,928884.0
2017-06-26 11:00:00,17.67,17.7,17.63,17.69,611943.0,15.8714,15.8983,15.8355,15.8894,611943.0
2017-06-26 11:30:00,17.69,17.72,17.66,17.7,643218.0,15.8894,15.9163,15.8624,15.8983,643218.0
2017-06-26 12:00:00,17.7,17.72,17.66,17.66,577647.0,15.8983,15.9163,15.8624,15.8624,577647.0
2017-06-26 12:30:00,17.66,17.68,17.64,17.66,465471.0,15.8624,15.8804,15.8445,15.8624,465471.0
2017-06-26 13:00:00,17.66,17.66,17.61,17.62,332496.0,15.8624,15.8624,15.8175,15.8265,332496.0
2017-06-26 13:30:00,17.62,17.67,17.62,17.66,445635.0,15.8265,15.8714,15.8265,15.8624,445635.0
2017-06-26 14:00:00,17.66,17.68,17.65,17.67,505143.0,15.8624,15.8804,15.8534,15.8714,505143.0
2017-06-26 14:30:00,17.67,17.7,17.67,17.68,577896.0,15.8714,15.8983,15.8714,15.8804,577896.0
2017-06-26 15:00:00,17.68,17.7,17.66,17.69,657012.0,15.8804,15.8983,15.8624,15.8894,657012.0
2017-06-26 15:30:00,17.69,17.71,17.67,17.71,1839978.0,15.8894,15.9073,15.8714,15.9073,1839978.0
2017-06-27 09:30:00,17.71,17.78,17.65,17.71,1019343.0,15.9073,15.9702,15.8534,15.9073,1019343.0
2017-06-27 10:00:00,17.71,17.81,17.7,17.78,1023984.0,15.9073,15.9971,15.8983,15.9702,1023984.0
2017-06-27 10:30:00,17.78,17.81,17.76,17.78,584574.0,15.9702,15.9971,15.9522,15.9702,584574.0
2017-06-27 11:00:00,17.78,17.88,17.78,17.85,1055649.0,15.9702,16.06,15.9702,16.0331,1055649.0
2017-06-27 11:30:00,17.85,17.88,17.83,17.84,1075536.0,16.0331,16.06,16.0151,16.0241,1075536.0
2017-06-27 12:00:00,17.84,17.87,17.81,17.82,939288.0,16.0241,16.051,15.9971,16.0061,939288.0
2017-06-27 12:30:00,17.82,17.84,17.8,17.82,962976.0,16.0061,16.0241,15.9882,16.0061,962976.0
2017-06-27 13:00:00,17.82,17.85,17.8,17.83,1132842.0,16.0061,16.0331,15.9882,16.0151,1132842.0
2017-06-27 13:30:00,17.82,17.83,17.71,17.79,1728462.0,16.0061,16.0151,15.9073,15.9792,1728462.0
2017-06-27 14:00:00,17.79,17.84,17.76,17.82,1332021.0,15.9792,16.0241,15.9522,16.0061,1332021.0
2017-06-27 14:30:00,17.82,17.85,17.76,17.78,1054179.0,16.0061,16.0331,15.9522,15.9702,1054179.0
2017-06-27 15:00:00,17.78,17.8,17.76,17.8,1353195.0,15.9702,15.9882,15.9522,15.9882,1353195.0
2017-06-27 15:30:00,17.8,17.84,17.78,17.78,5227947.0,15.9882,16.0241,15.9702,15.9702,5227947.0
2017-06-28 09:30:00,17.9,18.02,17.82,17.85,1560348.0,16.078,16.1858,16.0061,16.0331,1560348.0
2017-06-28 10:00:00,17.85,17.94,17.81,17.87,1050825.0,16.0331,16.1139,15.9971,16.051,1050825.0
2017-06-28 10:30:00,17.87,17.97,17.86,17.96,795606.0,16.051,16.1409,16.0421,16.1319,795606.0
2017-06-28 11:00:00,17.96,18.02,17.95,18.02,611940.0,16.1319,16.1858,16.1229,16.1858,611940.0
2017-06-28 11:30:00,18.02,18.07,17.98,18.06,841995.0,16.1858,16.2307,16.1498,16.2217,841995.0
2017-06-28 12:00:00,18.06,18.07,18.01,18.03,545937.0,16.2217,16.2307,16.1768,16.1948,545937.0
2017-06-28 12:30:00,18.03,18.1,18.03,18.09,534963.0,16.1948,16.2576,16.1948,16.2486,534963.0
2017-06-28 13:00:00,18.09,18.1,18.07,18.1,504186.0,16.2486,16.2576,16.2307,16.2576,504186.0
2017-06-28 13:30:00,18.1,18.11,18.08,18.09,514125.0,16.2576,16.2666,16.2397,16.2486,514125.0
2017-06-28 14:00:00,18.09,18.12,18.08,18.09,589686.0,16.2486,16.2756,16.2397,16.2486,589686.0
2017-06-28 14:30:00,18.09,18.14,18.09,18.14,742764.0,16.2486,16.2936,16.2486,16.2936,742764.0
2017-06-28 15:00:00,18.14,18.18,18.13,18.18,1186839.0,16.2936,16.3295,16.2846,16.3295,1186839.0
2017-06-28 15:30:00,18.17,18.22,18.17,18.2,4309284.0,16.3205,16.3654,16.3205,16.3475,4309284.0
2017-06-29 09:30:00,18.19,18.25,17.89,17.97,1345005.0,16.3385,16.3924,16.069,16.1409,1345005.0
2017-06-29 10:00:00,17.97,18.02,17.93,18.01,1106625.0,16.1409,16.1858,16.1049,16.1768,1106625.0
2017-06-29 10:30:00,18.01,18.04,17.94,17.95,649221.0,16.1768,16.2037,16.1139,16.1229,649221.0
2017-06-29 11:00:00,17.95,18.0,17.91,17.94,1121073.0,16.1229,16.1678,16.087,16.1139,1121073.0
2017-06-29 11:30:00,17.94,17.98,17.9,17.94,757671.0,16.1139,16.1498,16.078,16.1139,757671.0
2017-06-29 12:00:00,17.94,17.98,17.93,17.95,759267.0,16.1139,16.1498,16.1049,16.1229,759267.0
2017-06-29 12:30:00,17.95,17.97,17.92,17.94,1008021.0,16.1229,16.1409,16.096,16.1139,1008021.0
2017-06-29 13:00:00,17.94,17.97,17.84,17.85,1100358.0,16.1139,16.1409,16.0241,16.0331,1100358.0
2017-06-29 13:30:00,17.85,17.93,17.84,17.91,1068768.0,16.0331,16.1049,16.0241,16.087,1068768.0
2017-06-29 14:00:00,17.91,17.95,17.88,17.95,793950.0,16.087,16.1229,16.06,16.1229,793950.0
2017-06-29 14:30:00,17.94,17.96,17.92,17.95,816522.0,16.1139,16.1319,16.096,16.1229,816522.0
2017-06-29 15:00:00,17.95,18.0,17.93,17.94,1335261.0,16.1229,16.1678,16.1049,16.1139,1335261.0
2017-06-29 15:30:00,17.94,18.0,17.94,17.94,3696837.0,16.1139,16.1678,16.1139,16.1139,3696837.0
2017-06-30 09:30:00,18.25,18.26,18.08,18.09,2230398.0,16.3924,16.4013,16.2397,16.2486,2230398.0
2017-06-30 10:00:00,18.09,18.09,18.0,18.05,815829.0,16.2486,16.2486,16.1678,16.2127,815829.0
2017-06-30 10:30:00,18.05,18.11,18.03,18.08,514524.0,16.2127,16.2666,16.1948,16.2397,514524.0
2017-06-30 11:00:00,18.09,18.1,18.05,18.05,503403.0,16.2486,16.2576,16.2127,16.2127,503403.0
2017-06-30 11:30:00,18.05,18.13,18.03,18.12,522024.0,16.2127,16.2846,16.1948,16.2756,522024.0
2017-06-30 12:00:00,18.12,18.16,18.11,18.15,504381.0,16.2756,16.3115,16.2666,16.3025,504381.0
2017-06-30 12:30:00,18.15,18.15,18.1,18.11,371562.0,16.3025,16.3025,16.2576,16.2666,371562.0
2017-06-30 13:00:00,18.11,18.15,18.1,18.15,391905.0,16.2666,16.3025,16.2576,16.3025,391905.0
2017-06-30 13:30:00,18.15,18.19,18.13,18.18,543522.0,16.3025,16.3385,16.2846,16.3295,543522.0
2017-06-30 14:00:00,18.18,18.21,18.16,18.2,505506.0,16.3295,16.3564,16.3115,16.3475,505506.0
2017-06-30 14:30:00,18.2,18.24,18.2,18.21,455928.0,16.3475,16.3834,16.3475,16.3564,455928.0
2017-06-30 15:00:00,18.21,18.26,18.21,18.25,689700.0,16.3564,16.4013,16.3564,16.3924,689700.0
2017-06-30 15:30:00,18.25,18.29,18.19,18.19,3582525.0,16.3924,16.4283,16.3385,16.3385,3582525.0
2017-07-03 09:30:00,18.25,18.33,18.17,18.19,1502604.0,16.3924,16.4642,16.3205,16.3385,1502604.0
2017-07-03 10:00:00,18.19,18.27,18.19,18.21,950370.0,16.3385,16.4103,16.3385,16.3564,950370.0
2017-07-03 10:30:00,18.21,18.22,18.13,18.14,1412634.0,16.3564,16.3654,16.2846,16.2936,1412634.0
2017-07-03 11:00:00,18.14,18.25,18.14,18.25,895545.0,16.2936,16.3924,16.2936,16.3924,895545.0
2017-07-03 11:30:00,18.25,18.27,18.22,18.24,942348.0,16.3924,16.4103,16.3654,16.3834,942348.0
2017-07-03 12:00:00,18.24,18.25,18.17,18.21,799596.0,16.3834,16.3924,16.3205,16.3564,799596.0
2017-07-03 12:30:00,18.21,18.23,18.16,18.16,2052771.0,16.3564,16.3744,16.3115,16.3115,2052771.0
2017-07-05 09:30:00,18.17,18.36,18.16,18.33,1444482.0,16.3205,16.4912,16.3115,16.4642,1444482.0
2017-07-05 10:00:00,18.34,18.34,18.23,18.28,603705.0,16.4732,16.4732,16.3744,16.4193,603705.0
2017-07-05 10:30:00,18.28,18.37,18.26,18.33,929469.0,16.4193,16.5001,16.4013,16.4642,929469.0
2017-07-05 11:00:00,18.33,18.39,18.3,18.38,637176.0,16.4642,16.5181,16.4373,16.5091,637176.0
2017-07-05 11:30:00,18.37,18.41,18.35,18.38,573099.0,16.5001,16.5361,16.4822,16.5091,573099.0
2017-07-05 12:00:00,18.38,18.39,18.34,18.37,425211.0,16.5091,16.5181,16.4732,16.5001,425211.0
2017-07-05 12:30:00,18.37,18.42,18.36,18.38,576660.0,16.5001,16.5451,16.4912,16.5091,576660.0
2017-07-05 13:00:00,18.38,18.42,18.36,18.4,430371.0,16.5091,16.5451,16.4912,16.5271,430371.0
2017-07-05 13:30:00,18.41,18.42,18.38,18.39,317490.0,16.5361,16.5451,16.5091,16.5181,317490.0
2017-07-05 14:00:00,18.38,18.43,18.38,18.43,672993.0,16.5091,16.554,16.5091,16.554,672993.0
2017-07-05 14:30:00,18.43,18.44,18.38,18.38,574956.0,16.554,16.563,16.5091,16.5091,574956.0
2017-07-05 15:00:00,18.38,18.39,18.33,18.34,1049304.0,16.5091,16.5181,16.4642,16.4732,1049304.0
2017-07-05 15:30:00,18.34,18.39,18.34,18.36,2576880.0,16.4732,16.5181,16.4732,16.4912,2576880.0
2017-07-06 09:30:00,18.21,18.26,18.15,18.2,1380132.0,16.3564,16.4013,16.3025,16.3475,1380132.0
2017-07-06 10:00:00,18.19,18.26,18.17,18.23,608094.0,16.3385,16.4013,16.3205,16.3744,608094.0
2017-07-06 10:30:00,18.23,18.27,18.2,18.24,547650.0,16.3744,16.4103,16.3475,16.3834,547650.0
2017-07-06 11:00:00,18.24,18.3,18.23,18.28,542922.0,16.3834,16.4373,16.3744,16.4193,542922.0
2017-07-06 11:30:00,18.29,18.3,18.24,18.26,532851.0,16.4283,16.4373,16.3834,16.4013,532851.0
2017-07-06 12:00:00,18.26,18.3,18.26,18.28,1240635.0,16.4013,16.4373,16.4013,16.4193,1240635.0
2017-07-06 12:30:00,18.28,18.33,18.28,18.32,391947.0,16.4193,16.4642,16.4193,16.4552,391947.0
2017-07-06 13:00:00,18.32,18.35,18.31,18.34,535485.0,16.4552,16.4822,16.4463,16.4732,535485.0
2017-07-06 13:30:00,18.34,18.34,18.27,18.3,581352.0,16.4732,16.4732,16.4103,16.4373,581352.0
2017-07-06 14:00:00,18.31,18.31,18.26,18.28,767925.0,16.4463,16.4463,16.4013,16.4193,767925.0
2017-07-06 14:30:00,18.28,18.31,18.25,18.3,580200.0,16.4193,16.4463,16.3924,16.4373,580200.0
2017-07-06 15:00:00,18.3,18.31,18.25,18.26,726744.0,16.4373,16.4463,16.3924,16.4013,726744.0
2017-07-06 15:30:00,18.26,18.26,18.19,18.2,3073734.0,16.4013,16.4013,16.3385,16.3475,3073734.0
2017-07-07 09:30:00,18.24,18.33,18.22,18.31,1040724.0,16.3834,16.4642,16.3654,16.4463,1040724.0
2017-07-07 10:00:00,18.3,18.31,18.18,18.21,564489.0,16.4373,16.4463,16.3295,16.3564,564489.0
2017-07-07 10:30:00,18.22,18.22,18.12,18.15,1280052.0,16.3654,16.3654,16.2756,16.3025,1280052.0
2017-07-07 11:00:00,18.15,18.2,18.14,18.2,619086.0,16.3025,16.3475,16.2936,16.3475,619086.0
2017-07-07 11:30:00,18.2,18.23,18.19,18.23,486477.0,16.3475,16.3744,16.3385,16.3744,486477.0
2017-07-07 12:00:00,18.23,18.27,18.22,18.27,407868.0,16.3744,16.4103,16.3654,16.4103,407868.0
2017-07-07 12:30:00,18.27,18.34,18.26,18.33,524583.0,16.4103,16.4732,16.4013,16.4642,524583.0
2017-07-07 13:00:00,18.34,18.4,18.33,18.39,413832.0,16.4732,16.5271,16.4642,16.5181,413832.0
2017-07-07 13:30:00,18.39,18.43,18.39,18.4,654150.0,16.5181,16.554,16.5181,16.5271,654150.0
2017-07-07 14:00:00,18.4,18.4,18.31,18.33,482598.0,16.5271,16.5271,16.4463,16.4642,482598.0
2017-07-07 14:30:00,18.33,18.36,18.32,18.36,323217.0,16.4642,16.4912,16.4552,16.4912,323217.0
2017-07-07 15:00:00,18.36,18.37,18.32,18.33,726003.0,16.4912,16.5001,16.4552,16.4642,726003.0
2017-07-07 15:30:00,18.33,18.34,18.27,18.28,2861727.0,16.4642,16.4732,16.4103,16.4193,2861727.0
2017-07-10 09:30:00,18.22,18.29,18.13,18.15,1636227.0,16.3654,16.4283,16.2846,16.3025,1636227.0
2017-07-10 10:00:00,18.15,18.27,18.15,18.26,861732.0,16.3025,16.4103,16.3025,16.4013,861732.0
2017-07-10 10:30:00,18.26,18.26,18.18,18.19,2033955.0,16.4013,16.4013,16.3295,16.3385,2033955.0
2017-07-10 11:00:00,18.2,18.23,18.18,18.23,1055688.0,16.3475,16.3744,16.3295,16.3744,1055688.0
2017-07-10 11:30:00,18.23,18.3,18.21,18.3,870159.0,16.3744,16.4373,16.3564,16.4373,870159.0
2017-07-10 12:00:00,18.3,18.34,18.29,18.34,404376.0,16.4373,16.4732,16.4283,16.4732,404376.0
2017-07-10 12:30:00,18.34,18.35,18.31,18.34,287559.0,16.4732,16.4822,16.4463,16.4732,287559.0
2017-07-10 13:00:00,18.34,18.38,18.33,18.33,512121.0,16.4732,16.5091,16.4642,16.4642,512121.0
2017-07-10 13:30:00,18.33,18.39,18.33,18.38,561714.0,16.4642,16.5181,16.4642,16.5091,561714.0
2017-07-10 14:00:00,18.38,18.41,18.38,18.38,413994.0,16.5091,16.5361,16.5091,16.5091,413994.0
2017-07-10 14:30:00,18.38,18.4,18.34,18.34,359073.0,16.5091,16.5271,16.4732,16.4732,359073.0
2017-07-10 15:00:00,18.34,18.34,18.3,18.32,576192.0,16.4732,16.4732,16.4373,16.4552,576192.0
2017-07-10 15:30:00,18.32,18.35,18.29,18.3,1238886.0,16.4552,16.4822,16.4283,16.4373,1238886.0
2017-07-11 09:30:00,18.28,18.29,18.15,18.2,835545.0,16.4193,16.4283,16.3025,16.3475,835545.0
2017-07-11 10:00:00,18.2,18.26,18.18,18.23,1198443.0,16.3475,16.4013,16.3295,16.3744,1198443.0
2017-07-11 10:30:00,18.23,18.24,18.16,18.18,484320.0,16.3744,16.3834,16.3115,16.3295,484320.0
2017-07-11 11:00:00,18.18,18.18,17.97,18.04,1082823.0,16.3295,16.3295,16.1409,16.2037,1082823.0
2017-07-11 11:30:00,18.04,18.09,18.03,18.05,570597.0,16.2037,16.2486,16.1948,16.2127,570597.0
2017-07-11 12:00:00,18.05,18.09,18.04,18.06,374130.0,16.2127,16.2486,16.2037,16.2217,374130.0
2017-07-11 12:30:00,18.06,18.1,18.05,18.09,483549.0,16.2217,16.2576,16.2127,16.2486,483549.0
2017-07-11 13:00:00,18.09,18.11,18.07,18.08,331539.0,16.2486,16.2666,16.2307,16.2397,331539.0
2017-07-11 13:30:00,18.08,18.13,18.07,18.11,1041984.0,16.2397,16.2846,16.2307,16.2666,1041984.0
2017-07-11 14:00:00,18.11,18.12,18.08,18.1,513882.0,16.2666,16.2756,16.2397,16.2576,513882.0
2017-07-11 14:30:00,18.09,18.1,18.05,18.06,472776.0,16.2486,16.2576,16.2127,16.2217,472776.0
2017-07-11 15:00:00,18.07,18.1,18.04,18.07,705225.0,16.2307,16.2576,16.2037,16.2307,705225.0
2017-07-11 15:30:00,18.07,18.1,18.04,18.05,2139600.0,16.2307,16.2576,16.2037,16.2127,2139600.0
2017-07-12 09:30:00,18.24,18.39,18.19,18.38,1060281.0,16.3834,16.5181,16.3385,16.5091,1060281.0
2017-07-12 10:00:00,18.38,18.41,18.34,18.4,991251.0,16.5091,16.5361,16.4732,16.5271,991251.0
2017-07-12 10:30:00,18.4,18.41,18.33,18.38,815709.0,16.5271,16.5361,16.4642,16.5091,815709.0
2017-07-12 11:00:00,18.38,18.42,18.37,18.4,776787.0,16.5091,16.5451,16.5001,16.5271,776787.0
2017-07-12 11:30:00,18.4,18.44,18.39,18.42,518559.0,16.5271,16.563,16.5181,16.5451,518559.0
2017-07-12 12:00:00,18.42,18.44,18.37,18.42,417819.0,16.5451,16.563,16.5001,16.5451,417819.0
2017-07-12 12:30:00,18.42,18.43,18.4,18.43,684915.0,16.5451,16.554,16.5271,16.554,684915.0
2017-07-12 13:00:00,18.43,18.44,18.39,18.39,368955.0,16.554,16.563,16.5181,16.5181,368955.0
2017-07-12 13:30:00,18.39,18.42,18.39,18.42,335667.0,16.5181,16.5451,16.5181,16.5451,335667.0
2017-07-12 14:00:00,18.42,18.43,18.4,18.41,393948.0,16.5451,16.554,16.5271,16.5361,393948.0
2017-07-12 14:30:00,18.41,18.41,18.38,18.41,456108.0,16.5361,16.5361,16.5091,16.5361,456108.0
2017-07-12 15:00:00,18.41,18.48,18.41,18.47,797415.0,16.5361,16.5989,16.5361,16.59,797415.0
2017-07-12 15:30:00,18.47,18.47,18.39,18.4,2447328.0,16.59,16.59,16.5181,16.5271,2447328.0
2017-07-13 09:30:00,18.37,18.49,18.37,18.44,630864.0,16.5001,16.6079,16.5001,16.563,630864.0
2017-07-13 10:00:00,18.44,18.44,18.27,18.28,603156.0,16.563,16.563,16.4103,16.4193,603156.0
2017-07-13 10:30:00,18.28,18.35,18.28,18.3,958752.0,16.4193,16.4822,16.4193,16.4373,958752.0
2017-07-13 11:00:00,18.3,18.36,18.29,18.34,360105.0,16.4373,16.4912,16.4283,16.4732,360105.0
2017-07-13 11:30:00,18.35,18.36,18.3,18.34,225780.0,16.4822,16.4912,16.4373,16.4732,225780.0
2017-07-13 12:00:00,18.34,18.36,18.32,18.34,194361.0,16.4732,16.4912,16.4552,16.4732,194361.0
2017-07-13 12:30:00,18.34,18.35,18.33,18.34,227229.0,16.4732,16.4822,16.4642,16.4732,227229.0
2017-07-13 13:00:00,18.33,18.35,18.32,18.35,367077.0,16.4642,16.4822,16.4552,16.4822,367077.0
2017-07-13 13:30:00,18.35,18.36,18.31,18.32,402348.0,16.4822,16.4912,16.4463,16.4552,402348.0
2017-07-13 14:00:00,18.31,18.34,18.31,18.33,263718.0,16.4463,16.4732,16.4463,16.4642,263718.0
2017-07-13 14:30:00,18.33,18.36,18.31,18.33,704658.0,16.4642,16.4912,16.4463,16.4642,704658.0
2017-07-13 15:00:00,18.33,18.33,18.29,18.3,456396.0,16.4642,16.4642,16.4283,16.4373,456396.0
2017-07-13 15:30:00,18.29,18.3,18.27,18.28,1226193.0,16.4283,16.4373,16.4103,16.4193,1226193.0
2017-07-14 09:30:00,18.32,18.36,18.29,18.3,893895.0,16.4552,16.4912,16.4283,16.4373,893895.0
2017-07-14 10:00:00,18.3,18.34,18.28,18.31,936669.0,16.4373,16.4732,16.4193,16.4463,936669.0
2017-07-14 10:30:00,18.31,18.37,18.29,18.36,736146.0,16.4463,16.5001,16.4283,16.4912,736146.0
2017-07-14 11:00:00,18.36,18.38,18.35,18.36,491394.0,16.4912,16.5091,16.4822,16.4912,491394.0
2017-07-14 11:30:00,18.37,18.39,18.36,18.38,415926.0,16.5001,16.5181,16.4912,16.5091,415926.0
2017-07-14 12:00:00,18.39,18.4,18.31,18.33,506253.0,16.5181,16.5271,16.4463,16.4642,506253.0
2017-07-14 12:30:00,18.33,18.35,18.32,18.33,416160.0,16.4642,16.4822,16.4552,16.4642,416160.0
2017-07-14 13:00:00,18.33,18.34,18.32,18.34,367605.0,16.4642,16.4732,16.4552,16.4732,367605.0
2017-07-14 13:30:00,18.34,18.36,18.33,18.33,419430.0,16.4732,16.4912,16.4642,16.4642,419430.0
2017-07-14 14:00:00,18.33,18.35,18.33,18.33,566604.0,16.4642,16.4822,16.4642,16.4642,566604.0
2017-07-14 14:30:00,18.33,18.36,18.33,18.33,1002204.0,16.4642,16.4912,16.4642,16.4642,1002204.0
2017-07-14 15:00:00,18.33,18.37,18.33,18.35,1333275.0,16.4642,16.5001,16.4642,16.4822,1333275.0
2017-07-14 15:30:00,18.35,18.39,18.34,18.36,1736514.0,16.4822,16.5181,16.4732,16.4912,1736514.0
2017-07-17 09:30:00,18.33,18.33,18.12,18.19,1074573.0,16.4642,16.4642,16.2756,16.3385,1074573.0
2017-07-17 10:00:00,18.19,18.2,18.15,18.2,657189.0,16.3385,16.3475,16.3025,16.3475,657189.0
2017-07-17 10:30:00,18.2,18.26,18.19,18.23,817968.0,16.3475,16.4013,16.3385,16.3744,817968.0
2017-07-17 11:00:00,18.23,18.26,18.2,18.22,586035.0,16.3744,16.4013,16.3475,16.3654,586035.0
2017-07-17 11:30:00,18.22,18.22,18.19,18.19,327696.0,16.3654,16.3654,16.3385,16.3385,327696.0
2017-07-17 12:00:00,18.19,18.24,18.17,18.23,648939.0,16.3385,16.3834,16.3205,16.3744,648939.0
2017-07-17 12:30:00,18.22,18.27,18.22,18.24,686898.0,16.3654,16.4103,16.3654,16.3834,686898.0
2017-07-17 13:00:00,18.24,18.26,18.22,18.25,434403.0,16.3834,16.4013,16.3654,16.3924,434403.0
2017-07-17 13:30:00,18.25,18.25,18.22,18.24,467943.0,16.3924,16.3924,16.3654,16.3834,467943.0
2017-07-17 14:00:00,18.24,18.27,18.21,18.26,562872.0,16.3834,16.4103,16.3564,16.4013,562872.0
2017-07-17 14:30:00,18.26,18.27,18.25,18.27,437967.0,16.4013,16.4103,16.3924,16.4103,437967.0
2017-07-17 15:00:00,18.27,18.31,18.26,18.29,845397.0,16.4103,16.4463,16.4013,16.4283,845397.0
2017-07-17 15:30:00,18.29,18.29,18.19,18.21,2190972.0,16.4283,16.4283,16.3385,16.3564,2190972.0
2017-07-18 09:30:00,18.16,18.28,18.07,18.15,1271316.0,16.3115,16.4193,16.2307,16.3025,1271316.0
2017-07-18 10:00:00,18.15,18.17,18.05,18.07,1698171.0,16.3025,16.3205,16.2127,16.2307,1698171.0
2017-07-18 10:30:00,18.07,18.15,18.07,18.15,1152732.0,16.2307,16.3025,16.2307,16.3025,1152732.0
2017-07-18 11:00:00,18.15,18.19,18.12,18.16,816777.0,16.3025,16.3385,16.2756,16.3115,816777.0
2017-07-18 11:30:00,18.16,18.22,18.14,18.22,743370.0,16.3115,16.3654,16.2936,16.3654,743370.0
2017-07-18 12:00:00,18.22,18.23,18.14,18.16,635754.0,16.3654,16.3744,16.2936,16.3115,635754.0
2017-07-18 12:30:00,18.16,18.17,18.14,18.14,617004.0,16.3115,16.3205,16.2936,16.2936,617004.0
2017-07-18 13:00:00,18.14,18.16,18.13,18.15,628239.0,16.2936,16.3115,16.2846,16.3025,628239.0
2017-07-18 13:30:00,18.15,18.17,18.14,18.16,818841.0,16.3025,16.3205,16.2936,16.3115,818841.0
2017-07-18 14:00:00,18.16,18.22,18.15,18.19,1150332.0,16.3115,16.3654,16.3025,16.3385,1150332.0
2017-07-18 14:30:00,18.19,18.21,18.18,18.19,1379955.0,16.3385,16.3564,16.3295,16.3385,1379955.0
2017-07-18 15:00:00,18.19,18.22,18.18,18.21,1792209.0,16.3385,16.3654,16.3295,16.3564,1792209.0
2017-07-18 15:30:00,18.21,18.25,18.2,18.21,4607418.0,16.3564,16.3924,16.3475,16.3564,4607418.0
2017-07-19 09:30:00,17.67,17.72,17.32,17.35,11627988.0,15.8714,15.9163,15.557,15.584,11627988.0
2017-07-19 10:00:00,17.35,17.35,17.17,17.26,9657993.0,15.584,15.584,15.4223,15.5031,9657993.0
2017-07-19 10:30:00,17.27,17.29,17.19,17.23,8027436.0,15.5121,15.5301,15.4403,15.4762,8027436.0
2017-07-19 11:00:00,17.23,17.65,16.95,17.07,7997175.0,15.4762,15.8534,15.2247,15.3325,7997175.0
2017-07-19 11:30:00,17.08,17.11,16.89,17.06,6220041.0,15.3415,15.3684,15.1708,15.3235,6220041.0
2017-07-19 12:00:00,17.06,17.1,17.02,17.05,3890325.0,15.3235,15.3594,15.2876,15.3145,3890325.0
2017-07-19 12:30:00,17.05,17.2,17.03,17.17,5067708.0,15.3145,15.4492,15.2965,15.4223,5067708.0
2017-07-19 13:00:00,17.17,17.18,17.08,17.14,3419511.0,15.4223,15.4313,15.3415,15.3953,3419511.0
2017-07-19 13:30:00,17.13,17.19,17.09,17.14,3530526.0,15.3864,15.4403,15.3504,15.3953,3530526.0
2017-07-19 14:00:00,17.14,17.21,17.12,17.19,5385762.0,15.3953,15.4582,15.3774,15.4403,5385762.0
2017-07-19 14:30:00,17.2,17.31,17.19,17.26,3470319.0,15.4492,15.548,15.4403,15.5031,3470319.0
2017-07-19 15:00:00,17.26,17.31,17.17,17.29,3576492.0,15.5031,15.548,15.4223,15.5301,3576492.0
2017-07-19 15:30:00,17.29,17.41,17.21,17.29,7957995.0,15.5301,15.6379,15.4582,15.5301,7957995.0
2017-07-20 09:30:00,17.3,17.38,16.99,17.09,6374343.0,15.5391,15.6109,15.2606,15.3504,6374343.0
2017-07-20 10:00:00,17.09,17.11,16.96,16.99,5631831.0,15.3504,15.3684,15.2337,15.2606,5631831.0
2017-07-20 10:30:00,16.99,16.99,16.8,16.91,7351143.0,15.2606,15.2606,15.09,15.1888,7351143.0
2017-07-20 11:00:00,16.91,17.0,16.84,16.86,5350305.0,15.1888,15.2696,15.1259,15.1438,5350305.0
2017-07-20 11:30:00,16.85,16.87,16.78,16.82,3113826.0,15.1349,15.1528,15.072,15.1079,3113826.0
2017-07-20 12:00:00,16.82,16.88,16.79,16.87,4370280.0,15.1079,15.1618,15.081,15.1528,4370280.0
2017-07-20 12:30:00,16.87,16.92,16.85,16.88,2881398.0,15.1528,15.1977,15.1349,15.1618,2881398.0
2017-07-20 13:00:00,16.88,16.89,16.81,16.88,2290761.0,15.1618,15.1708,15.0989,15.1618,2290761.0
2017-07-20 13:30:00,16.88,16.91,16.85,16.91,3848784.0,15.1618,15.1888,15.1349,15.1888,3848784.0
2017-07-20 14:00:00,16.91,16.91,16.85,16.86,1647033.0,15.1888,15.1888,15.1349,15.1438,1647033.0
2017-07-20 14:30:00,16.86,16.91,16.86,16.89,2669145.0,15.1438,15.1888,15.1438,15.1708,2669145.0
2017-07-20 15:00:00,16.89,16.96,16.89,16.94,2675172.0,15.1708,15.2337,15.1708,15.2157,2675172.0
2017-07-20 15:30:00,16.94,16.97,16.92,16.96,9605481.0,15.2157,15.2427,15.1977,15.2337,9605481.0
2017-07-21 09:30:00,16.87,17.04,16.84,16.96,3558051.0,15.1528,15.3055,15.1259,15.2337,3558051.0
2017-07-21 10:00:00,16.96,16.98,16.92,16.96,2070642.0,15.2337,15.2516,15.1977,15.2337,2070642.0
2017-07-21 10:30:00,16.97,17.0,16.91,16.91,1362933.0,15.2427,15.2696,15.1888,15.1888,1362933.0
2017-07-21 11:00:00,16.91,16.99,16.91,16.99,1064607.0,15.1888,15.2606,15.1888,15.2606,1064607.0
2017-07-21 11:30:00,16.98,17.05,16.98,17.04,1092993.0,15.2516,15.3145,15.2516,15.3055,1092993.0
2017-07-21 12:00:00,17.05,17.05,17.0,17.02,912726.0,15.3145,15.3145,15.2696,15.2876,912726.0
2017-07-21 12:30:00,17.02,17.11,17.02,17.07,3351024.0,15.2876,15.3684,15.2876,15.3325,3351024.0
2017-07-21 13:00:00,17.07,17.15,17.06,17.15,2599278.0,15.3325,15.4043,15.3235,15.4043,2599278.0
2017-07-21 13:30:00,17.15,17.16,17.11,17.12,1944441.0,15.4043,15.4133,15.3684,15.3774,1944441.0
2017-07-21 14:00:00,17.12,17.14,17.1,17.14,1132110.0,15.3774,15.3953,15.3594,15.3953,1132110.0
2017-07-21 14:30:00,17.14,17.2,17.12,17.2,2142750.0,15.3953,15.4492,15.3774,15.4492,2142750.0
2017-07-21 15:00:00,17.2,17.28,17.2,17.25,2473599.0,15.4492,15.5211,15.4492,15.4941,2473599.0
2017-07-21 15:30:00,17.26,17.26,17.2,17.23,5225643.0,15.5031,15.5031,15.4492,15.4762,5225643.0
2017-07-24 09:30:00,17.18,17.31,17.17,17.24,2488554.0,15.4313,15.548,15.4223,15.4852,2488554.0
2017-07-24 10:00:00,17.24,17.28,17.2,17.24,2308206.0,15.4852,15.5211,15.4492,15.4852,2308206.0
2017-07-24 10:30:00,17.23,17.32,17.22,17.3,1904136.0,15.4762,15.557,15.4672,15.5391,1904136.0
2017-07-24 11:00:00,17.3,17.3,17.23,17.27,1737699.0,15.5391,15.5391,15.4762,15.5121,1737699.0
2017-07-24 11:30:00,17.27,17.31,17.24,17.25,2424663.0,15.5121,15.548,15.4852,15.4941,2424663.0
2017-07-24 12:00:00,17.25,17.25,17.18,17.18,2180487.0,15.4941,15.4941,15.4313,15.4313,2180487.0
2017-07-24 12:30:00,17.18,17.22,17.15,17.22,3211293.0,15.4313,15.4672,15.4043,15.4672,3211293.0
2017-07-24 13:00:00,17.22,17.22,17.15,17.16,2105202.0,15.4672,15.4672,15.4043,15.4133,2105202.0
2017-07-24 13:30:00,17.16,17.18,16.99,17.0,2137269.0,15.4133,15.4313,15.2606,15.2696,2137269.0
2017-07-24 14:00:00,17.0,17.02,16.96,16.96,1813377.0,15.2696,15.2876,15.2337,15.2337,1813377.0
2017-07-24 14:30:00,16.96,16.98,16.85,16.89,3172491.0,15.2337,15.2516,15.1349,15.1708,3172491.0
2017-07-24 15:00:00,16.89,16.95,16.88,16.93,2551680.0,15.1708,15.2247,15.1618,15.2067,2551680.0
2017-07-24 15:30:00,16.93,17.01,16.92,16.94,8767839.0,15.2067,15.2786,15.1977,15.2157,8767839.0
2017-07-25 09:30:00,17.05,17.26,16.97,17.22,3120186.0,15.3145,15.5031,15.2427,15.4672,3120186.0
2017-07-25 10:00:00,17.22,17.23,17.07,17.16,1859676.0,15.4672,15.4762,15.3325,15.4133,1859676.0
2017-07-25 10:30:00,17.16,17.18,17.11,17.15,2032515.0,15.4133,15.4313,15.3684,15.4043,2032515.0
2017-07-25 11:00:00,17.15,17.24,17.14,17.22,1452306.0,15.4043,15.4852,15.3953,15.4672,1452306.0
2017-07-25 11:30:00,17.22,17.24,17.18,17.22,1529037.0,15.4672,15.4852,15.4313,15.4672,1529037.0
2017-07-25 12:00:00,17.22,17.24,17.19,17.24,1057443.0,15.4672,15.4852,15.4403,15.4852,1057443.0
2017-07-25 12:30:00,17.24,17.26,17.22,17.26,1181655.0,15.4852,15.5031,15.4672,15.5031,1181655.0
2017-07-25 13:00:00,17.26,17.26,17.15,17.16,1071228.0,15.5031,15.5031,15.4043,15.4133,1071228.0
2017-07-25 13:30:00,17.17,17.22,17.16,17.21,888258.0,15.4223,15.4672,15.4133,15.4582,888258.0
2017-07-25 14:00:00,17.21,17.24,17.2,17.22,867039.0,15.4582,15.4852,15.4492,15.4672,867039.0
2017-07-25 14:30:00,17.22,17.24,17.21,17.21,950748.0,15.4672,15.4852,15.4582,15.4582,950748.0
2017-07-25 15:00:00,17.21,17.25,17.21,17.24,1385553.0,15.4582,15.4941,15.4582,15.4852,1385553.0
2017-07-25 15:30:00,17.24,17.25,17.17,17.19,3902508.0,15.4852,15.4941,15.4223,15.4403,3902508.0
2017-07-26 09:30:00,17.15,17.24,16.95,17.06,3596970.0,15.4043,15.4852,15.2247,15.3235,3596970.0
2017-07-26 10:00:00,17.06,17.12,17.06,17.08,1506090.0,15.3235,15.3774,15.3235,15.3415,1506090.0
2017-07-26 10:30:00,17.08,17.22,17.07,17.22,1540242.0,15.3415,15.4672,15.3325,15.4672,1540242.0
2017-07-26 11:00:00,17.22,17.26,17.15,17.24,1529832.0,15.4672,15.5031,15.4043,15.4852,1529832.0
2017-07-26 11:30:00,17.24,17.37,17.24,17.33,2179110.0,15.4852,15.6019,15.4852,15.566,2179110.0
2017-07-26 12:00:00,17.33,17.42,17.33,17.41,1919577.0,15.566,15.6468,15.566,15.6379,1919577.0
2017-07-26 12:30:00,17.41,17.43,17.37,17.39,1206357.0,15.6379,15.6558,15.6019,15.6199,1206357.0
2017-07-26 13:00:00,17.4,17.47,17.39,17.46,1786617.0,15.6289,15.6918,15.6199,15.6828,1786617.0
2017-07-26 13:30:00,17.46,17.46,17.4,17.41,1413177.0,15.6828,15.6828,15.6289,15.6379,1413177.0
2017-07-26 14:00:00,17.41,17.42,17.36,17.4,1365615.0,15.6379,15.6468,15.593,15.6289,1365615.0
2017-07-26 14:30:00,17.4,17.44,17.38,17.39,1321479.0,15.6289,15.6648,15.6109,15.6199,1321479.0
2017-07-26 15:00:00,17.39,17.42,17.36,17.4,1719900.0,15.6199,15.6468,15.593,15.6289,1719900.0
2017-07-26 15:30:00,17.4,17.42,17.33,17.36,4381881.0,15.6289,15.6468,15.566,15.593,4381881.0
2017-07-27 09:30:00,17.36,17.37,17.16,17.16,2040990.0,15.593,15.6019,15.4133,15.4133,2040990.0
2017-07-27 10:00:00,17.16,17.16,17.0,17.11,3129918.0,15.4133,15.4133,15.2696,15.3684,3129918.0
2017-07-27 10:30:00,17.11,17.11,16.92,16.97,5402529.0,15.3684,15.3684,15.1977,15.2427,5402529.0
2017-07-27 11:00:00,16.97,16.99,16.75,16.76,3828549.0,15.2427,15.2606,15.045,15.054,3828549.0
2017-07-27 11:30:00,16.76,16.83,16.76,16.8,3288132.0,15.054,15.1169,15.054,15.09,3288132.0
2017-07-27 12:00:00,16.8,16.87,16.77,16.78,2100222.0,15.09,15.1528,15.063,15.072,2100222.0
2017-07-27 12:30:00,16.77,16.78,16.65,16.67,2386416.0,15.063,15.072,14.9552,14.9732,2386416.0
2017-07-27 13:00:00,16.67,16.68,16.46,16.5,2940453.0,14.9732,14.9822,14.7846,14.8205,2940453.0
2017-07-27 13:30:00,16.5,16.58,16.44,16.58,2705943.0,14.8205,14.8923,14.7666,14.8923,2705943.0
2017-07-27 14:00:00,16.58,16.63,16.54,16.6,2399340.0,14.8923,14.9373,14.8564,14.9103,2399340.0
2017-07-27 14:30:00,16.6,16.62,16.53,16.56,1776162.0,14.9103,14.9283,14.8474,14.8744,1776162.0
2017-07-27 15:00:00,16.56,16.6,16.52,16.58,2333817.0,14.8744,14.9103,14.8385,14.8923,2333817.0
2017-07-27 15:30:00,16.58,16.71,16.58,16.66,5633997.0,14.8923,15.0091,14.8923,14.9642,5633997.0
2017-07-28 09:30:00,16.47,16.72,16.29,16.64,5322885.0,14.7935,15.0181,14.6319,14.9462,5322885.0
2017-07-28 10:00:00,16.64,16.71,16.58,16.71,2579934.0,14.9462,15.0091,14.8923,15.0091,2579934.0
2017-07-28 10:30:00,16.71,16.73,16.62,16.68,2366772.0,15.0091,15.0271,14.9283,14.9822,2366772.0
2017-07-28 11:00:00,16.68,16.75,16.66,16.7,1438524.0,14.9822,15.045,14.9642,15.0001,1438524.0
2017-07-28 11:30:00,16.7,16.71,16.66,16.67,1020423.0,15.0001,15.0091,14.9642,14.9732,1020423.0
2017-07-28 12:00:00,16.67,16.69,16.62,16.64,1009827.0,14.9732,14.9912,14.9283,14.9462,1009827.0
2017-07-28 12:30:00,16.62,16.64,16.59,16.6,1061268.0,14.9283,14.9462,14.9013,14.9103,1061268.0
2017-07-28 13:00:00,16.6,16.66,16.59,16.63,817038.0,14.9103,14.9642,14.9013,14.9373,817038.0
2017-07-28 13:30:00,16.63,16.64,16.59,16.61,2239719.0,14.9373,14.9462,14.9013,14.9193,2239719.0
2017-07-28 14:00:00,16.61,16.66,16.61,16.64,1108995.0,14.9193,14.9642,14.9193,14.9462,1108995.0
2017-07-28 14:30:00,16.64,16.67,16.62,16.65,1066737.0,14.9462,14.9732,14.9283,14.9552,1066737.0
2017-07-28 15:00:00,16.66,16.7,16.64,16.68,1315254.0,14.9642,15.0001,14.9462,14.9822,1315254.0
2017-07-28 15:30:00,16.68,16.72,16.64,16.66,4171155.0,14.9822,15.0181,14.9462,14.9642,4171155.0
2017-07-31 09:30:00,16.65,16.7,16.57,16.58,1100670.0,14.9552,15.0001,14.8834,14.8923,1100670.0
2017-07-31 10:00:00,16.59,16.59,16.44,16.48,2021961.0,14.9013,14.9013,14.7666,14.8025,2021961.0
2017-07-31 10:30:00,16.48,16.52,16.47,16.49,978885.0,14.8025,14.8385,14.7935,14.8115,978885.0
2017-07-31 11:00:00,16.5,16.55,16.49,16.52,763356.0,14.8205,14.8654,14.8115,14.8385,763356.0
2017-07-31 11:30:00,16.52,16.59,16.52,16.56,785691.0,14.8385,14.9013,14.8385,14.8744,785691.0
2017-07-31 12:00:00,16.56,16.57,16.53,16.53,607773.0,14.8744,14.8834,14.8474,14.8474,607773.0
2017-07-31 12:30:00,16.53,16.54,16.51,16.52,592149.0,14.8474,14.8564,14.8295,14.8385,592149.0
2017-07-31 13:00:00,16.52,16.54,16.5,16.53,623718.0,14.8385,14.8564,14.8205,14.8474,623718.0
2017-07-31 13:30:00,16.53,16.56,16.51,16.55,444231.0,14.8474,14.8744,14.8295,14.8654,444231.0
2017-07-31 14:00:00,16.55,16.55,16.51,16.53,645519.0,14.8654,14.8654,14.8295,14.8474,645519.0
2017-07-31 14:30:00,16.53,16.54,16.48,16.5,912033.0,14.8474,14.8564,14.8025,14.8205,912033.0
2017-07-31 15:00:00,16.5,16.54,16.49,16.52,907011.0,14.8205,14.8564,14.8115,14.8385,907011.0
2017-07-31 15:30:00,16.52,16.53,16.43,16.45,4475901.0,14.8385,14.8474,14.7576,14.7756,4475901.0
2017-08-01 09:30:00,16.43,16.47,16.25,16.37,3867702.0,14.7576,14.7935,14.5959,14.7037,3867702.0
2017-08-01 10:00:00,16.36,16.44,16.28,16.28,2527959.0,14.6947,14.7666,14.6229,14.6229,2527959.0
2017-08-01 10:30:00,16.28,16.33,16.24,16.27,2279631.0,14.6229,14.6678,14.587,14.6139,2279631.0
2017-08-01 11:00:00,16.27,16.3,16.24,16.24,1806723.0,14.6139,14.6408,14.587,14.587,1806723.0
2017-08-01 11:30:00,16.24,16.25,16.2,16.23,2900787.0,14.587,14.5959,14.551,14.578,2900787.0
2017-08-01 12:00:00,16.23,16.25,16.21,16.23,1630092.0,14.578,14.5959,14.56,14.578,1630092.0
2017-08-01 12:30:00,16.23,16.25,16.21,16.24,1482249.0,14.578,14.5959,14.56,14.587,1482249.0
2017-08-01 13:00:00,16.24,16.27,16.23,16.26,1500597.0,14.587,14.6139,14.578,14.6049,1500597.0
2017-08-01 13:30:00,16.27,16.27,16.2,16.23,1632900.0,14.6139,14.6139,14.551,14.578,1632900.0
2017-08-01 14:00:00,16.23,16.24,16.18,16.18,2438772.0,14.578,14.587,14.5331,14.5331,2438772.0
2017-08-01 14:30:00,16.18,16.19,16.14,16.16,1615428.0,14.5331,14.542,14.4971,14.5151,1615428.0
2017-08-01 15:00:00,16.16,16.23,16.14,16.22,2349873.0,14.5151,14.578,14.4971,14.569,2349873.0
2017-08-01 15:30:00,16.22,16.23,16.16,16.2,4738935.0,14.569,14.578,14.5151,14.551,4738935.0
2017-08-02 09:30:00,16.11,16.21,16.06,16.17,2308581.0,14.4702,14.56,14.4253,14.5241,2308581.0
2017-08-02 10:00:00,16.17,16.19,16.02,16.03,1139376.0,14.5241,14.542,14.3893,14.3983,1139376.0
2017-08-02 10:30:00,16.03,16.09,16.0,16.04,1709496.0,14.3983,14.4522,14.3714,14.4073,1709496.0
2017-08-02 11:00:00,16.04,16.09,16.02,16.06,1862070.0,14.4073,14.4522,14.3893,14.4253,1862070.0
2017-08-02 11:30:00,16.07,16.08,16.03,16.05,1210440.0,14.4343,14.4432,14.3983,14.4163,1210440.0
2017-08-02 12:00:00,16.05,16.05,16.0,16.02,1993176.0,14.4163,14.4163,14.3714,14.3893,1993176.0
2017-08-02 12:30:00,16.01,16.08,16.01,16.06,1164402.0,14.3804,14.4432,14.3804,14.4253,1164402.0
2017-08-02 13:00:00,16.06,16.14,16.05,16.12,1332540.0,14.4253,14.4971,14.4163,14.4792,1332540.0
2017-08-02 13:30:00,16.12,16.13,16.08,16.12,1160838.0,14.4792,14.4882,14.4432,14.4792,1160838.0
2017-08-02 14:00:00,16.12,16.12,16.03,16.07,1447038.0,14.4792,14.4792,14.3983,14.4343,1447038.0
2017-08-02 14:30:00,16.07,16.1,16.06,16.09,1195581.0,14.4343,14.4612,14.4253,14.4522,1195581.0
2017-08-02 15:00:00,16.09,16.09,16.03,16.04,1392348.0,14.4522,14.4522,14.3983,14.4073,1392348.0
2017-08-02 15:30:00,16.04,16.07,16.03,16.04,4389729.0,14.4073,14.4343,14.3983,14.4073,4389729.0
2017-08-03 09:30:00,16.0,16.22,16.0,16.21,3070635.0,14.3714,14.569,14.3714,14.56,3070635.0
2017-08-03 10:00:00,16.21,16.29,16.17,16.27,1868694.0,14.56,14.6319,14.5241,14.6139,1868694.0
2017-08-03 10:30:00,16.27,16.29,16.22,16.22,1535661.0,14.6139,14.6319,14.569,14.569,1535661.0
2017-08-03 11:00:00,16.22,16.27,16.19,16.26,2145663.0,14.569,14.6139,14.542,14.6049,2145663.0
2017-08-03 11:30:00,16.26,16.29,16.23,16.26,1006851.0,14.6049,14.6319,14.578,14.6049,1006851.0
2017-08-03 12:00:00,16.26,16.32,16.24,16.32,1005636.0,14.6049,14.6588,14.587,14.6588,1005636.0
2017-08-03 12:30:00,16.32,16.33,16.28,16.29,878571.0,14.6588,14.6678,14.6229,14.6319,878571.0
2017-08-03 13:00:00,16.29,16.31,16.27,16.28,903117.0,14.6319,14.6498,14.6139,14.6229,903117.0
2017-08-03 13:30:00,16.28,16.32,16.27,16.3,779169.0,14.6229,14.6588,14.6139,14.6408,779169.0
2017-08-03 14:00:00,16.3,16.31,16.28,16.3,940443.0,14.6408,14.6498,14.6229,14.6408,940443.0
2017-08-03 14:30:00,16.3,16.32,16.28,16.29,1283418.0,14.6408,14.6588,14.6229,14.6319,1283418.0
2017-08-03 15:00:00,16.29,16.32,16.26,16.31,982353.0,14.6319,14.6588,14.6049,14.6498,982353.0
2017-08-03 15:30:00,16.31,16.43,16.26,16.42,5619621.0,14.6498,14.7576,14.6049,14.7486,5619621.0
2017-08-04 09:30:00,16.49,16.49,16.24,16.25,2287209.0,14.8115,14.8115,14.587,14.5959,2287209.0
2017-08-04 10:00:00,16.25,16.35,16.21,16.34,1445445.0,14.5959,14.6858,14.56,14.6768,1445445.0
2017-08-04 10:30:00,16.34,16.38,16.31,16.38,1085664.0,14.6768,14.7127,14.6498,14.7127,1085664.0
2017-08-04 11:00:00,16.38,16.38,16.29,16.3,1014402.0,14.7127,14.7127,14.6319,14.6408,1014402.0
2017-08-04 11:30:00,16.3,16.32,16.25,16.27,986136.0,14.6408,14.6588,14.5959,14.6139,986136.0
2017-08-04 12:00:00,16.27,16.27,16.25,16.26,956004.0,14.6139,14.6139,14.5959,14.6049,956004.0
2017-08-04 12:30:00,16.26,16.29,16.25,16.28,579987.0,14.6049,14.6319,14.5959,14.6229,579987.0
2017-08-04 13:00:00,16.28,16.29,16.25,16.27,662403.0,14.6229,14.6319,14.5959,14.6139,662403.0
2017-08-04 13:30:00,16.27,16.28,16.25,16.27,950436.0,14.6139,14.6229,14.5959,14.6139,950436.0
2017-08-04 14:00:00,16.27,16.3,16.26,16.29,775431.0,14.6139,14.6408,14.6049,14.6319,775431.0
2017-08-04 14:30:00,16.28,16.32,16.28,16.31,748740.0,14.6229,14.6588,14.6229,14.6498,748740.0
2017-08-04 15:00:00,16.31,16.33,16.26,16.27,1243347.0,14.6498,14.6678,14.6049,14.6139,1243347.0
2017-08-04 15:30:00,16.27,16.28,16.23,16.24,4029936.0,14.6139,14.6229,14.578,14.587,4029936.0
2017-08-07 09:30:00,16.27,16.32,16.15,16.31,912468.0,14.6139,14.6588,14.5061,14.6498,912468.0
2017-08-07 10:00:00,16.31,16.33,16.29,16.31,723201.0,14.6498,14.6678,14.6319,14.6498,723201.0
2017-08-07 10:30:00,16.32,16.35,16.3,16.35,875184.0,14.6588,14.6858,14.6408,14.6858,875184.0
2017-08-07 11:00:00,16.35,16.46,16.34,16.45,1429872.0,14.6858,14.7846,14.6768,14.7756,1429872.0
2017-08-07 11:30:00,16.45,16.46,16.38,16.42,805290.0,14.7756,14.7846,14.7127,14.7486,805290.0
2017-08-07 12:00:00,16.42,16.44,16.39,16.39,1106028.0,14.7486,14.7666,14.7217,14.7217,1106028.0
2017-08-07 12:30:00,16.39,16.43,16.39,16.43,651975.0,14.7217,14.7576,14.7217,14.7576,651975.0
2017-08-07 13:00:00,16.43,16.47,16.42,16.46,811287.0,14.7576,14.7935,14.7486,14.7846,811287.0
2017-08-07 13:30:00,16.46,16.49,16.44,16.48,1044027.0,14.7846,14.8115,14.7666,14.8025,1044027.0
2017-08-07 14:00:00,16.48,16.54,16.46,16.54,1287609.0,14.8025,14.8564,14.7846,14.8564,1287609.0
2017-08-07 14:30:00,16.54,16.55,16.5,16.52,1041549.0,14.8564,14.8654,14.8205,14.8385,1041549.0
2017-08-07 15:00:00,16.52,16.54,16.5,16.53,1017480.0,14.8385,14.8564,14.8205,14.8474,1017480.0
2017-08-07 15:30:00,16.53,16.57,16.51,16.54,3767262.0,14.8474,14.8834,14.8295,14.8564,3767262.0
2017-08-08 09:30:00,16.48,16.58,16.41,16.53,1371225.0,14.8025,14.8923,14.7397,14.8474,1371225.0
2017-08-08 10:00:00,16.53,16.54,16.45,16.47,1162878.0,14.8474,14.8564,14.7756,14.7935,1162878.0
2017-08-08 10:30:00,16.47,16.61,16.46,16.59,1980633.0,14.7935,14.9193,14.7846,14.9013,1980633.0
2017-08-08 11:00:00,16.59,16.68,16.58,16.67,1246161.0,14.9013,14.9822,14.8923,14.9732,1246161.0
2017-08-08 11:30:00,16.67,16.74,16.66,16.73,991920.0,14.9732,15.0361,14.9642,15.0271,991920.0
2017-08-08 12:00:00,16.73,16.73,16.66,16.67,786090.0,15.0271,15.0271,14.9642,14.9732,786090.0
2017-08-08 12:30:00,16.67,16.7,16.66,16.67,764382.0,14.9732,15.0001,14.9642,14.9732,764382.0
2017-08-08 13:00:00,16.67,16.69,16.66,16.67,836613.0,14.9732,14.9912,14.9642,14.9732,836613.0
2017-08-08 13:30:00,16.67,16.7,16.65,16.69,1040502.0,14.9732,15.0001,14.9552,14.9912,1040502.0
2017-08-08 14:00:00,16.69,16.7,16.67,16.68,796608.0,14.9912,15.0001,14.9732,14.9822,796608.0
2017-08-08 14:30:00,16.69,16.7,16.67,16.68,805320.0,14.9912,15.0001,14.9732,14.9822,805320.0
2017-08-08 15:00:00,16.68,16.71,16.66,16.69,1679754.0,14.9822,15.0091,14.9642,14.9912,1679754.0
2017-08-08 15:30:00,16.68,16.71,16.66,16.71,5055294.0,14.9822,15.0091,14.9642,15.0091,5055294.0
2017-08-09 09:30:00,16.68,16.71,16.61,16.68,1366062.0,14.9822,15.0091,14.9193,14.9822,1366062.0
2017-08-09 10:00:00,16.68,16.72,16.63,16.69,848805.0,14.9822,15.0181,14.9373,14.9912,848805.0
2017-08-09 10:30:00,16.69,16.76,16.69,16.72,823992.0,14.9912,15.054,14.9912,15.0181,823992.0
2017-08-09 11:00:00,16.72,16.78,16.71,16.74,1078557.0,15.0181,15.072,15.0091,15.0361,1078557.0
2017-08-09 11:30:00,16.74,16.78,16.73,16.78,834915.0,15.0361,15.072,15.0271,15.072,834915.0
2017-08-09 12:00:00,16.77,16.84,16.77,16.82,937011.0,15.063,15.1259,15.063,15.1079,937011.0
2017-08-09 12:30:00,16.82,16.87,16.81,16.85,1146204.0,15.1079,15.1528,15.0989,15.1349,1146204.0
2017-08-09 13:00:00,16.85,16.88,16.83,16.84,973881.0,15.1349,15.1618,15.1169,15.1259,973881.0
2017-08-09 13:30:00,16.84,16.88,16.83,16.88,1143759.0,15.1259,15.1618,15.1169,15.1618,1143759.0
2017-08-09 14:00:00,16.88,16.88,16.86,16.87,1684758.0,15.1618,15.1618,15.1438,15.1528,1684758.0
2017-08-09 14:30:00,16.87,16.88,16.82,16.86,1690515.0,15.1528,15.1618,15.1079,15.1438,1690515.0
2017-08-09 15:00:00,16.86,16.88,16.81,16.85,1677903.0,15.1438,15.1618,15.0989,15.1349,1677903.0
2017-08-09 15:30:00,16.85,16.9,16.85,16.9,3695496.0,15.1349,15.1798,15.1349,15.1798,3695496.0
2017-08-10 09:30:00,16.83,16.92,16.8,16.86,1333788.0,15.1169,15.1977,15.09,15.1438,1333788.0
2017-08-10 10:00:00,16.86,16.86,16.75,16.83,1383999.0,15.1438,15.1438,15.045,15.1169,1383999.0
2017-08-10 10:30:00,16.83,16.83,16.75,16.78,1265829.0,15.1169,15.1169,15.045,15.072,1265829.0
2017-08-10 11:00:00,16.78,16.81,16.68,16.71,1011426.0,15.072,15.0989,14.9822,15.0091,1011426.0
2017-08-10 11:30:00,16.71,16.71,16.6,16.65,1647375.0,15.0091,15.0091,14.9103,14.9552,1647375.0
2017-08-10 12:00:00,16.65,16.68,16.63,16.66,947736.0,14.9552,14.9822,14.9373,14.9642,947736.0
2017-08-10 12:30:00,16.66,16.66,16.57,16.61,972342.0,14.9642,14.9642,14.8834,14.9193,972342.0
2017-08-10 13:00:00,16.61,16.63,16.57,16.6,647082.0,14.9193,14.9373,14.8834,14.9103,647082.0
2017-08-10 13:30:00,16.6,16.63,16.58,16.63,754410.0,14.9103,14.9373,14.8923,14.9373,754410.0
2017-08-10 14:00:00,16.62,16.7,16.61,16.68,1019892.0,14.9283,15.0001,14.9193,14.9822,1019892.0
2017-08-10 14:30:00,16.68,16.72,16.66,16.68,859512.0,14.9822,15.0181,14.9642,14.9822,859512.0
2017-08-10 15:00:00,16.68,16.69,16.63,16.67,1746324.0,14.9822,14.9912,14.9373,14.9732,1746324.0
2017-08-10 15:30:00,16.67,16.67,16.57,16.62,4629324.0,14.9732,14.9732,14.8834,14.9283,4629324.0
2017-08-11 09:30:00,16.71,16.84,16.69,16.83,1015941.0,15.0091,15.1259,14.9912,15.1169,1015941.0
2017-08-11 10:00:00,16.83,16.87,16.79,16.83,1081974.0,15.1169,15.1528,15.081,15.1169,1081974.0
2017-08-11 10:30:00,16.83,16.87,16.8,16.84,546411.0,15.1169,15.1528,15.09,15.1259,546411.0
2017-08-11 11:00:00,16.84,16.85,16.76,16.77,508548.0,15.1259,15.1349,15.054,15.063,508548.0
2017-08-11 11:30:00,16.77,16.83,16.76,16.81,415227.0,15.063,15.1169,15.054,15.0989,415227.0
2017-08-11 12:00:00,16.82,16.89,16.8,16.89,402930.0,15.1079,15.1708,15.09,15.1708,402930.0
2017-08-11 12:30:00,16.89,16.91,16.86,16.88,479403.0,15.1708,15.1888,15.1438,15.1618,479403.0
2017-08-11 13:00:00,16.88,16.91,16.86,16.87,446838.0,15.1618,15.1888,15.1438,15.1528,446838.0
2017-08-11 13:30:00,16.87,16.88,16.82,16.83,1161222.0,15.1528,15.1618,15.1079,15.1169,1161222.0
2017-08-11 14:00:00,16.83,16.84,16.79,16.79,707886.0,15.1169,15.1259,15.081,15.081,707886.0
2017-08-11 14:30:00,16.79,16.81,16.75,16.76,736770.0,15.081,15.0989,15.045,15.054,736770.0
2017-08-11 15:00:00,16.76,16.77,16.72,16.74,781728.0,15.054,15.063,15.0181,15.0361,781728.0
2017-08-11 15:30:00,16.74,16.78,16.73,16.76,2765523.0,15.0361,15.072,15.0271,15.054,2765523.0
2017-08-14 09:30:00,16.89,16.98,16.83,16.91,943110.0,15.1708,15.2516,15.1169,15.1888,943110.0
2017-08-14 10:00:00,16.91,16.91,16.84,16.89,798819.0,15.1888,15.1888,15.1259,15.1708,798819.0
2017-08-14 10:30:00,16.89,16.94,16.87,16.87,717426.0,15.1708,15.2157,15.1528,15.1528,717426.0
2017-08-14 11:00:00,16.87,16.89,16.86,16.88,944517.0,15.1528,15.1708,15.1438,15.1618,944517.0
2017-08-14 11:30:00,16.88,16.94,16.88,16.91,610941.0,15.1618,15.2157,15.1618,15.1888,610941.0
2017-08-14 12:00:00,16.91,16.95,16.9,16.92,732672.0,15.1888,15.2247,15.1798,15.1977,732672.0
2017-08-14 12:30:00,16.92,16.93,16.88,16.89,663813.0,15.1977,15.2067,15.1618,15.1708,663813.0
2017-08-14 13:00:00,16.89,16.89,16.85,16.86,541290.0,15.1708,15.1708,15.1349,15.1438,541290.0
2017-08-14 13:30:00,16.86,16.9,16.86,16.9,770208.0,15.1438,15.1798,15.1438,15.1798,770208.0
2017-08-14 14:00:00,16.9,16.9,16.87,16.89,484167.0,15.1798,15.1798,15.1528,15.1708,484167.0
2017-08-14 14:30:00,16.89,16.89,16.85,16.89,908796.0,15.1708,15.1708,15.1349,15.1708,908796.0
2017-08-14 15:00:00,16.89,16.91,16.88,16.91,780702.0,15.1708,15.1888,15.1618,15.1888,780702.0
2017-08-14 15:30:00,16.91,16.94,16.89,16.92,2975136.0,15.1888,15.2157,15.1708,15.1977,2975136.0
2017-08-15 09:30:00,16.95,17.01,16.9,17.0,999360.0,15.2247,15.2786,15.1798,15.2696,999360.0
2017-08-15 10:00:00,16.99,17.0,16.9,16.93,681993.0,15.2606,15.2696,15.1798,15.2067,681993.0
2017-08-15 10:30:00,16.93,16.98,16.91,16.97,688041.0,15.2067,15.2516,15.1888,15.2427,688041.0
2017-08-15 11:00:00,16.96,16.98,16.95,16.97,442617.0,15.2337,15.2516,15.2247,15.2427,442617.0
2017-08-15 11:30:00,16.97,16.97,16.91,16.93,579054.0,15.2427,15.2427,15.1888,15.2067,579054.0
2017-08-15 12:00:00,16.93,16.96,16.91,16.95,425523.0,15.2067,15.2337,15.1888,15.2247,425523.0
2017-08-15 12:30:00,16.95,16.95,16.92,16.92,350511.0,15.2247,15.2247,15.1977,15.1977,350511.0
2017-08-15 13:00:00,16.92,16.93,16.88,16.9,761451.0,15.1977,15.2067,15.1618,15.1798,761451.0
2017-08-15 13:30:00,16.9,16.93,16.9,16.93,411018.0,15.1798,15.2067,15.1798,15.2067,411018.0
2017-08-15 14:00:00,16.93,16.96,16.92,16.95,741492.0,15.2067,15.2337,15.1977,15.2247,741492.0
2017-08-15 14:30:00,16.95,16.98,16.95,16.97,532365.0,15.2247,15.2516,15.2247,15.2427,532365.0
2017-08-15 15:00:00,16.98,17.0,16.97,16.99,583767.0,15.2516,15.2696,15.2427,15.2606,583767.0
2017-08-15 15:30:00,16.99,17.05,16.99,17.04,2677824.0,15.2606,15.3145,15.2606,15.3055,2677824.0
2017-08-16 09:30:00,17.12,17.13,16.95,16.99,1685193.0,15.3774,15.3864,15.2247,15.2606,1685193.0
2017-08-16 10:00:00,16.99,17.0,16.95,16.95,887016.0,15.2606,15.2696,15.2247,15.2247,887016.0
2017-08-16 10:30:00,16.95,16.98,16.95,16.96,764208.0,15.2247,15.2516,15.2247,15.2337,764208.0
2017-08-16 11:00:00,16.96,16.96,16.91,16.91,626244.0,15.2337,15.2337,15.1888,15.1888,626244.0
2017-08-16 11:30:00,16.92,16.94,16.91,16.91,771636.0,15.1977,15.2157,15.1888,15.1888,771636.0
2017-08-16 12:00:00,16.91,16.98,16.91,16.97,829497.0,15.1888,15.2516,15.1888,15.2427,829497.0
2017-08-16 12:30:00,16.96,16.97,16.95,16.95,480483.0,15.2337,15.2427,15.2247,15.2247,480483.0
2017-08-16 13:00:00,16.95,16.97,16.87,16.89,840768.0,15.2247,15.2427,15.1528,15.1708,840768.0
2017-08-16 13:30:00,16.89,16.95,16.88,16.94,935241.0,15.1708,15.2247,15.1618,15.2157,935241.0
2017-08-16 14:00:00,16.94,16.95,16.84,16.86,1787808.0,15.2157,15.2247,15.1259,15.1438,1787808.0
2017-08-16 14:30:00,16.86,16.89,16.85,16.88,715539.0,15.1438,15.1708,15.1349,15.1618,715539.0
2017-08-16 15:00:00,16.88,16.88,16.85,16.86,843222.0,15.1618,15.1618,15.1349,15.1438,843222.0
2017-08-16 15:30:00,16.86,16.86,16.78,16.8,3140628.0,15.1438,15.1438,15.072,15.09,3140628.0
2017-08-17 09:30:00,16.7,16.79,16.61,16.62,1108815.0,15.0001,15.081,14.9193,14.9283,1108815.0
2017-08-17 10:00:00,16.62,16.65,16.56,16.59,1000932.0,14.9283,14.9552,14.8744,14.9013,1000932.0
2017-08-17 10:30:00,16.59,16.71,16.59,16.67,809007.0,14.9013,15.0091,14.9013,14.9732,809007.0
2017-08-17 11:00:00,16.67,16.72,16.63,16.63,782214.0,14.9732,15.0181,14.9373,14.9373,782214.0
2017-08-17 11:30:00,16.64,16.65,16.55,16.55,1040097.0,14.9462,14.9552,14.8654,14.8654,1040097.0
2017-08-17 12:00:00,16.55,16.56,16.49,16.52,883998.0,14.8654,14.8744,14.8115,14.8385,883998.0
2017-08-17 12:30:00,16.52,16.52,16.4,16.41,840621.0,14.8385,14.8385,14.7307,14.7397,840621.0
2017-08-17 13:00:00,16.41,16.41,16.36,16.39,1191258.0,14.7397,14.7397,14.6947,14.7217,1191258.0
2017-08-17 13:30:00,16.39,16.42,16.38,16.42,1174608.0,14.7217,14.7486,14.7127,14.7486,1174608.0
2017-08-17 14:00:00,16.42,16.46,16.39,16.45,917745.0,14.7486,14.7846,14.7217,14.7756,917745.0
2017-08-17 14:30:00,16.45,16.47,16.4,16.41,1181139.0,14.7756,14.7935,14.7307,14.7397,1181139.0
2017-08-17 15:00:00,16.41,16.41,16.33,16.35,1472772.0,14.7397,14.7397,14.6678,14.6858,1472772.0
2017-08-17 15:30:00,16.36,16.38,16.29,16.3,4666170.0,14.6947,14.7127,14.6319,14.6408,4666170.0
2017-08-18 09:30:00,16.22,16.25,16.05,16.14,3104352.0,14.569,14.5959,14.4163,14.4971,3104352.0
2017-08-18 10:00:00,16.14,16.25,16.13,16.21,2095839.0,14.4971,14.5959,14.4882,14.56,2095839.0
2017-08-18 10:30:00,16.22,16.27,16.19,16.25,1236963.0,14.569,14.6139,14.542,14.5959,1236963.0
2017-08-18 11:00:00,16.25,16.32,16.2,16.32,1301760.0,14.5959,14.6588,14.551,14.6588,1301760.0
2017-08-18 11:30:00,16.31,16.4,16.29,16.39,1208466.0,14.6498,14.7307,14.6319,14.7217,1208466.0
2017-08-18 12:00:00,16.39,16.39,16.34,16.36,758769.0,14.7217,14.7217,14.6768,14.6947,758769.0
2017-08-18 12:30:00,16.36,16.43,16.35,16.38,764709.0,14.6947,14.7576,14.6858,14.7127,764709.0
2017-08-18 13:00:00,16.38,16.39,16.34,16.36,815064.0,14.7127,14.7217,14.6768,14.6947,815064.0
2017-08-18 13:30:00,16.36,16.37,16.31,16.31,885477.0,14.6947,14.7037,14.6498,14.6498,885477.0
2017-08-18 14:00:00,16.31,16.32,16.27,16.3,925242.0,14.6498,14.6588,14.6139,14.6408,925242.0
2017-08-18 14:30:00,16.31,16.33,16.3,16.31,1019703.0,14.6498,14.6678,14.6408,14.6498,1019703.0
2017-08-18 15:00:00,16.31,16.34,16.3,16.33,1154283.0,14.6498,14.6768,14.6408,14.6678,1154283.0
2017-08-18 15:30:00,16.34,16.35,16.25,16.26,3343578.0,14.6768,14.6858,14.5959,14.6049,3343578.0
2017-08-21 09:30:00,16.23,16.27,16.16,16.18,1086528.0,14.578,14.6139,14.5151,14.5331,1086528.0
2017-08-21 10:00:00,16.18,16.18,16.05,16.09,959388.0,14.5331,14.5331,14.4163,14.4522,959388.0
2017-08-21 10:30:00,16.09,16.14,16.05,16.07,1186842.0,14.4522,14.4971,14.4163,14.4343,1186842.0
2017-08-21 11:00:00,16.07,16.12,16.04,16.11,918942.0,14.4343,14.4792,14.4073,14.4702,918942.0
2017-08-21 11:30:00,16.11,16.14,16.1,16.13,1356726.0,14.4702,14.4971,14.4612,14.4882,1356726.0
2017-08-21 12:00:00,16.13,16.25,16.13,16.24,803964.0,14.4882,14.5959,14.4882,14.587,803964.0
2017-08-21 12:30:00,16.24,16.26,16.2,16.23,689070.0,14.587,14.6049,14.551,14.578,689070.0
2017-08-21 13:00:00,16.23,16.27,16.22,16.25,1201683.0,14.578,14.6139,14.569,14.5959,1201683.0
2017-08-21 13:30:00,16.25,16.25,16.17,16.17,707367.0,14.5959,14.5959,14.5241,14.5241,707367.0
2017-08-21 14:00:00,16.18,16.19,16.17,16.18,806007.0,14.5331,14.542,14.5241,14.5331,806007.0
2017-08-21 14:30:00,16.17,16.2,16.15,16.18,797166.0,14.5241,14.551,14.5061,14.5331,797166.0
2017-08-21 15:00:00,16.18,16.23,16.16,16.23,1376748.0,14.5331,14.578,14.5151,14.578,1376748.0
2017-08-21 15:30:00,16.23,16.27,16.23,16.23,2965275.0,14.578,14.6139,14.578,14.578,2965275.0
2017-08-22 09:30:00,16.36,16.52,16.32,16.41,1315233.0,14.6947,14.8385,14.6588,14.7397,1315233.0
2017-08-22 10:00:00,16.41,16.46,16.39,16.45,1062300.0,14.7397,14.7846,14.7217,14.7756,1062300.0
2017-08-22 10:30:00,16.45,16.46,16.39,16.43,699159.0,14.7756,14.7846,14.7217,14.7576,699159.0
2017-08-22 11:00:00,16.43,16.44,16.41,16.42,468336.0,14.7576,14.7666,14.7397,14.7486,468336.0
2017-08-22 11:30:00,16.42,16.44,16.39,16.41,760548.0,14.7486,14.7666,14.7217,14.7397,760548.0
2017-08-22 12:00:00,16.42,16.45,16.4,16.42,448344.0,14.7486,14.7756,14.7307,14.7486,448344.0
2017-08-22 12:30:00,16.42,16.43,16.41,16.42,1167621.0,14.7486,14.7576,14.7397,14.7486,1167621.0
2017-08-22 13:00:00,16.43,16.46,16.42,16.46,618339.0,14.7576,14.7846,14.7486,14.7846,618339.0
2017-08-22 13:30:00,16.46,16.51,16.45,16.51,768168.0,14.7846,14.8295,14.7756,14.8295,768168.0
2017-08-22 14:00:00,16.51,16.62,16.48,16.58,2085567.0,14.8295,14.9283,14.8025,14.8923,2085567.0
2017-08-22 14:30:00,16.58,16.64,16.58,16.62,1175874.0,14.8923,14.9462,14.8923,14.9283,1175874.0
2017-08-22 15:00:00,16.62,16.65,16.61,16.63,1217484.0,14.9283,14.9552,14.9193,14.9373,1217484.0
2017-08-22 15:30:00,16.63,16.67,16.63,16.64,2629089.0,14.9373,14.9732,14.9373,14.9462,2629089.0
2017-08-23 09:30:00,16.53,16.57,16.35,16.36,1916298.0,14.8474,14.8834,14.6858,14.6947,1916298.0
2017-08-23 10:00:00,16.36,16.4,16.24,16.37,1752003.0,14.6947,14.7307,14.587,14.7037,1752003.0
2017-08-23 10:30:00,16.37,16.37,16.23,16.23,735468.0,14.7037,14.7037,14.578,14.578,735468.0
2017-08-23 11:00:00,16.23,16.24,16.17,16.19,950241.0,14.578,14.587,14.5241,14.542,950241.0
2017-08-23 11:30:00,16.19,16.27,16.18,16.26,751020.0,14.542,14.6139,14.5331,14.6049,751020.0
2017-08-23 12:00:00,16.26,16.28,16.23,16.24,521073.0,14.6049,14.6229,14.578,14.587,521073.0
2017-08-23 12:30:00,16.24,16.29,16.24,16.29,674088.0,14.587,14.6319,14.587,14.6319,674088.0
2017-08-23 13:00:00,16.29,16.3,16.23,16.24,703770.0,14.6319,14.6408,14.578,14.587,703770.0
2017-08-23 13:30:00,16.25,16.26,16.24,16.26,477051.0,14.5959,14.6049,14.587,14.6049,477051.0
2017-08-23 14:00:00,16.26,16.3,16.24,16.26,628872.0,14.6049,14.6408,14.587,14.6049,628872.0
2017-08-23 14:30:00,16.26,16.32,16.25,16.31,565620.0,14.6049,14.6588,14.5959,14.6498,565620.0
2017-08-23 15:00:00,16.31,16.37,16.3,16.34,1231623.0,14.6498,14.7037,14.6408,14.6768,1231623.0
2017-08-23 15:30:00,16.34,16.36,16.29,16.29,2163651.0,14.6768,14.6947,14.6319,14.6319,2163651.0
2017-08-24 09:30:00,16.37,16.4,16.2,16.24,867888.0,14.7037,14.7307,14.551,14.587,867888.0
2017-08-24 10:00:00,16.24,16.24,16.16,16.23,1243992.0,14.587,14.587,14.5151,14.578,1243992.0
2017-08-24 10:30:00,16.22,16.25,16.19,16.2,554376.0,14.569,14.5959,14.542,14.551,554376.0
2017-08-24 11:00:00,16.2,16.2,16.05,16.09,1357581.0,14.551,14.551,14.4163,14.4522,1357581.0
2017-08-24 11:30:00,16.09,16.1,16.04,16.08,1058679.0,14.4522,14.4612,14.4073,14.4432,1058679.0
2017-08-24 12:00:00,16.09,16.13,16.09,16.12,1022865.0,14.4522,14.4882,14.4522,14.4792,1022865.0
2017-08-24 12:30:00,16.12,16.14,16.11,16.13,749241.0,14.4792,14.4971,14.4702,14.4882,749241.0
2017-08-24 13:00:00,16.13,16.2,16.11,16.14,856911.0,14.4882,14.551,14.4702,14.4971,856911.0
2017-08-24 13:30:00,16.14,16.15,16.13,16.13,880602.0,14.4971,14.5061,14.4882,14.4882,880602.0
2017-08-24 14:00:00,16.13,16.14,16.1,16.13,606291.0,14.4882,14.4971,14.4612,14.4882,606291.0
2017-08-24 14:30:00,16.13,16.16,16.11,16.16,848799.0,14.4882,14.5151,14.4702,14.5151,848799.0
2017-08-24 15:00:00,16.16,16.19,16.15,16.17,1032774.0,14.5151,14.542,14.5061,14.5241,1032774.0
2017-08-24 15:30:00,16.17,16.18,16.11,16.13,2630547.0,14.5241,14.5331,14.4702,14.4882,2630547.0
2017-08-25 09:30:00,16.14,16.25,16.13,16.23,965928.0,14.4971,14.5959,14.4882,14.578,965928.0
2017-08-25 10:00:00,16.23,16.37,16.22,16.34,1280391.0,14.578,14.7037,14.569,14.6768,1280391.0
2017-08-25 10:30:00,16.35,16.36,16.25,16.29,995637.0,14.6858,14.6947,14.5959,14.6319,995637.0
2017-08-25 11:00:00,16.29,16.29,16.24,16.24,808905.0,14.6319,14.6319,14.587,14.587,808905.0
2017-08-25 11:30:00,16.24,16.26,16.2,16.23,546000.0,14.587,14.6049,14.551,14.578,546000.0
2017-08-25 12:00:00,16.23,16.24,16.21,16.23,315801.0,14.578,14.587,14.56,14.578,315801.0
2017-08-25 12:30:00,16.23,16.24,16.2,16.21,465072.0,14.578,14.587,14.551,14.56,465072.0
2017-08-25 13:00:00,16.21,16.26,16.21,16.23,345594.0,14.56,14.6049,14.56,14.578,345594.0
2017-08-25 13:30:00,16.23,16.26,16.23,16.24,507762.0,14.578,14.6049,14.578,14.587,507762.0
2017-08-25 14:00:00,16.24,16.32,16.24,16.31,717435.0,14.587,14.6588,14.587,14.6498,717435.0
2017-08-25 14:30:00,16.31,16.33,16.28,16.31,592380.0,14.6498,14.6678,14.6229,14.6498,592380.0
2017-08-25 15:00:00,16.31,16.34,16.3,16.33,742926.0,14.6498,14.6768,14.6408,14.6678,742926.0
2017-08-25 15:30:00,16.33,16.33,16.26,16.29,2103927.0,14.6678,14.6678,14.6049,14.6319,2103927.0
2017-08-28 09:30:00,16.33,16.43,16.3,16.35,746865.0,14.6678,14.7576,14.6408,14.6858,746865.0
2017-08-28 10:00:00,16.35,16.46,16.31,16.39,1102962.0,14.6858,14.7846,14.6498,14.7217,1102962.0
2017-08-28 10:30:00,16.39,16.44,16.36,16.43,990432.0,14.7217,14.7666,14.6947,14.7576,990432.0
2017-08-28 11:00:00,16.43,16.49,16.43,16.48,653004.0,14.7576,14.8115,14.7576,14.8025,653004.0
2017-08-28 11:30:00,16.48,16.49,16.45,16.45,657564.0,14.8025,14.8115,14.7756,14.7756,657564.0
2017-08-28 12:00:00,16.45,16.47,16.39,16.4,762552.0,14.7756,14.7935,14.7217,14.7307,762552.0
2017-08-28 12:30:00,16.4,16.42,16.39,16.42,498390.0,14.7307,14.7486,14.7217,14.7486,498390.0
2017-08-28 13:00:00,16.42,16.47,16.42,16.45,466068.0,14.7486,14.7935,14.7486,14.7756,466068.0
2017-08-28 13:30:00,16.46,16.47,16.42,16.47,547839.0,14.7846,14.7935,14.7486,14.7935,547839.0
2017-08-28 14:00:00,16.47,16.52,16.47,16.49,752466.0,14.7935,14.8385,14.7935,14.8115,752466.0
2017-08-28 14:30:00,16.48,16.51,16.47,16.49,940248.0,14.8025,14.8295,14.7935,14.8115,940248.0
2017-08-28 15:00:00,16.49,16.5,16.45,16.49,1338279.0,14.8115,14.8205,14.7756,14.8115,1338279.0
2017-08-28 15:30:00,16.49,16.51,16.48,16.5,3184041.0,14.8115,14.8295,14.8025,14.8205,3184041.0
2017-08-29 09:30:00,16.33,16.43,16.3,16.42,809727.0,14.7267,14.8169,14.6997,14.8079,809727.0
2017-08-29 10:00:00,16.42,16.47,16.41,16.44,706956.0,14.8079,14.853,14.7989,14.8259,706956.0
2017-08-29 10:30:00,16.45,16.48,16.42,16.44,955911.0,14.8349,14.862,14.8079,14.8259,955911.0
2017-08-29 11:00:00,16.44,16.52,16.43,16.48,1206936.0,14.8259,14.8981,14.8169,14.862,1206936.0
2017-08-29 11:30:00,16.49,16.6,16.48,16.59,989001.0,14.871,14.9702,14.862,14.9612,989001.0
2017-08-29 12:00:00,16.59,16.61,16.56,16.61,779178.0,14.9612,14.9792,14.9341,14.9792,779178.0
2017-08-29 12:30:00,16.61,16.61,16.58,16.59,605277.0,14.9792,14.9792,14.9522,14.9612,605277.0
2017-08-29 13:00:00,16.59,16.63,16.58,16.61,889527.0,14.9612,14.9973,14.9522,14.9792,889527.0
2017-08-29 13:30:00,16.61,16.64,16.6,16.62,623529.0,14.9792,15.0063,14.9702,14.9883,623529.0
2017-08-29 14:00:00,16.61,16.62,16.59,16.61,716559.0,14.9792,14.9883,14.9612,14.9792,716559.0
2017-08-29 14:30:00,16.61,16.64,16.61,16.61,882585.0,14.9792,15.0063,14.9792,14.9792,882585.0
2017-08-29 15:00:00,16.61,16.63,16.59,16.62,1224453.0,14.9792,14.9973,14.9612,14.9883,1224453.0
2017-08-29 15:30:00,16.61,16.63,16.58,16.59,3184167.0,14.9792,14.9973,14.9522,14.9612,3184167.0
2017-08-30 09:30:00,16.56,16.66,16.5,16.66,1042401.0,14.9341,15.0243,14.88,15.0243,1042401.0
2017-08-30 10:00:00,16.66,16.68,16.64,16.66,984318.0,15.0243,15.0424,15.0063,15.0243,984318.0
2017-08-30 10:30:00,16.66,16.69,16.63,16.66,765543.0,15.0243,15.0514,14.9973,15.0243,765543.0
2017-08-30 11:00:00,16.66,16.72,16.66,16.7,658530.0,15.0243,15.0784,15.0243,15.0604,658530.0
2017-08-30 11:30:00,16.7,16.78,16.69,16.77,1046172.0,15.0604,15.1325,15.0514,15.1235,1046172.0
2017-08-30 12:00:00,16.77,16.82,16.77,16.79,940014.0,15.1235,15.1686,15.1235,15.1416,940014.0
2017-08-30 12:30:00,16.79,16.8,16.76,16.8,565758.0,15.1416,15.1506,15.1145,15.1506,565758.0
2017-08-30 13:00:00,16.8,16.83,16.79,16.82,608520.0,15.1506,15.1776,15.1416,15.1686,608520.0
2017-08-30 13:30:00,16.82,16.88,16.81,16.88,954825.0,15.1686,15.2227,15.1596,15.2227,954825.0
2017-08-30 14:00:00,16.88,16.89,16.84,16.85,980121.0,15.2227,15.2317,15.1867,15.1957,980121.0
2017-08-30 14:30:00,16.85,16.87,16.83,16.85,827640.0,15.1957,15.2137,15.1776,15.1957,827640.0
2017-08-30 15:00:00,16.85,16.85,16.82,16.84,1286799.0,15.1957,15.1957,15.1686,15.1867,1286799.0
2017-08-30 15:30:00,16.84,16.85,16.78,16.8,3065547.0,15.1867,15.1957,15.1325,15.1506,3065547.0
2017-08-31 09:30:00,16.8,16.95,16.79,16.89,1051803.0,15.1506,15.2859,15.1416,15.2317,1051803.0
2017-08-31 10:00:00,16.89,16.93,16.84,16.84,1140627.0,15.2317,15.2678,15.1867,15.1867,1140627.0
2017-08-31 10:30:00,16.85,16.86,16.79,16.8,1502946.0,15.1957,15.2047,15.1416,15.1506,1502946.0
2017-08-31 11:00:00,16.8,16.8,16.66,16.67,1517703.0,15.1506,15.1506,15.0243,15.0333,1517703.0
2017-08-31 11:30:00,16.67,16.68,16.6,16.64,1135542.0,15.0333,15.0424,14.9702,15.0063,1135542.0
2017-08-31 12:00:00,16.64,16.73,16.64,16.71,603411.0,15.0063,15.0875,15.0063,15.0694,603411.0
2017-08-31 12:30:00,16.71,16.71,16.65,16.66,622161.0,15.0694,15.0694,15.0153,15.0243,622161.0
2017-08-31 13:00:00,16.66,16.67,16.63,16.64,431469.0,15.0243,15.0333,14.9973,15.0063,431469.0
2017-08-31 13:30:00,16.64,16.7,16.64,16.7,603510.0,15.0063,15.0604,15.0063,15.0604,603510.0
2017-08-31 14:00:00,16.7,16.74,16.69,16.74,603537.0,15.0604,15.0965,15.0514,15.0965,603537.0
2017-08-31 14:30:00,16.74,16.76,16.7,16.74,1091127.0,15.0965,15.1145,15.0604,15.0965,1091127.0
2017-08-31 15:00:00,16.74,16.78,16.72,16.78,812133.0,15.0965,15.1325,15.0784,15.1325,812133.0
2017-08-31 15:30:00,16.78,16.79,16.72,16.73,2601570.0,15.1325,15.1416,15.0784,15.0875,2601570.0
2017-09-01 09:30:00,16.79,16.86,16.74,16.8,579162.0,15.1416,15.2047,15.0965,15.1506,579162.0
2017-09-01 10:00:00,16.8,16.82,16.73,16.81,620424.0,15.1506,15.1686,15.0875,15.1596,620424.0
2017-09-01 10:30:00,16.81,16.83,16.77,16.82,415500.0,15.1596,15.1776,15.1235,15.1686,415500.0
2017-09-01 11:00:00,16.82,16.84,16.77,16.77,453945.0,15.1686,15.1867,15.1235,15.1235,453945.0
2017-09-01 11:30:00,16.77,16.81,16.76,16.78,341178.0,15.1235,15.1596,15.1145,15.1325,341178.0
2017-09-01 12:00:00,16.78,16.81,16.78,16.79,302415.0,15.1325,15.1596,15.1325,15.1416,302415.0
2017-09-01 12:30:00,16.79,16.81,16.78,16.8,332958.0,15.1416,15.1596,15.1325,15.1506,332958.0
2017-09-01 13:00:00,16.8,16.81,16.72,16.72,558321.0,15.1506,15.1596,15.0784,15.0784,558321.0
2017-09-01 13:30:00,16.72,16.75,16.7,16.7,528189.0,15.0784,15.1055,15.0604,15.0604,528189.0
2017-09-01 14:00:00,16.7,16.72,16.68,16.7,587082.0,15.0604,15.0784,15.0424,15.0604,587082.0
2017-09-01 14:30:00,16.7,16.7,16.66,16.66,677802.0,15.0604,15.0604,15.0243,15.0243,677802.0
2017-09-01 15:00:00,16.66,16.67,16.64,16.64,630120.0,15.0243,15.0333,15.0063,15.0063,630120.0
2017-09-01 15:30:00,16.64,16.65,16.59,16.59,2799237.0,15.0063,15.0153,14.9612,14.9612,2799237.0
2017-09-05 09:30:00,16.56,16.56,16.25,16.36,2388009.0,14.9341,14.9341,14.6546,14.7538,2388009.0
2017-09-05 10:00:00,16.36,16.38,16.3,16.35,1526385.0,14.7538,14.7718,14.6997,14.7448,1526385.0
2017-09-05 10:30:00,16.35,16.37,16.26,16.3,1661328.0,14.7448,14.7628,14.6636,14.6997,1661328.0
2017-09-05 11:00:00,16.3,16.34,16.27,16.32,1393053.0,14.6997,14.7357,14.6726,14.7177,1393053.0
2017-09-05 11:30:00,16.32,16.38,16.32,16.34,1095027.0,14.7177,14.7718,14.7177,14.7357,1095027.0
2017-09-05 12:00:00,16.34,16.34,16.26,16.29,1408206.0,14.7357,14.7357,14.6636,14.6907,1408206.0
2017-09-05 12:30:00,16.29,16.32,16.23,16.32,1360599.0,14.6907,14.7177,14.6365,14.7177,1360599.0
2017-09-05 13:00:00,16.31,16.35,16.25,16.32,1032885.0,14.7087,14.7448,14.6546,14.7177,1032885.0
2017-09-05 13:30:00,16.32,16.42,16.31,16.42,671127.0,14.7177,14.8079,14.7087,14.8079,671127.0
2017-09-05 14:00:00,16.42,16.45,16.38,16.43,646617.0,14.8079,14.8349,14.7718,14.8169,646617.0
2017-09-05 14:30:00,16.43,16.44,16.39,16.43,879438.0,14.8169,14.8259,14.7808,14.8169,879438.0
2017-09-05 15:00:00,16.42,16.44,16.33,16.36,1939164.0,14.8079,14.8259,14.7267,14.7538,1939164.0
2017-09-05 15:30:00,16.36,16.37,16.31,16.33,3756621.0,14.7538,14.7628,14.7087,14.7267,3756621.0
2017-09-06 09:30:00,16.38,16.99,16.35,16.88,4755597.0,14.7718,15.3219,14.7448,15.2227,4755597.0
2017-09-06 10:00:00,16.88,17.11,16.88,17.03,3315048.0,15.2227,15.4301,15.2227,15.358,3315048.0
2017-09-06 10:30:00,17.03,17.04,16.83,16.85,2298072.0,15.358,15.367,15.1776,15.1957,2298072.0
2017-09-06 11:00:00,16.85,16.92,16.85,16.87,1327881.0,15.1957,15.2588,15.1957,15.2137,1327881.0
2017-09-06 11:30:00,16.87,16.96,16.86,16.93,1244142.0,15.2137,15.2949,15.2047,15.2678,1244142.0
2017-09-06 12:00:00,16.93,16.95,16.9,16.94,825318.0,15.2678,15.2859,15.2408,15.2768,825318.0
2017-09-06 12:30:00,16.94,16.94,16.86,16.87,575433.0,15.2768,15.2768,15.2047,15.2137,575433.0
2017-09-06 13:00:00,16.87,16.9,16.84,16.86,1032084.0,15.2137,15.2408,15.1867,15.2047,1032084.0
2017-09-06 13:30:00,16.86,16.87,16.8,16.84,831960.0,15.2047,15.2137,15.1506,15.1867,831960.0
2017-09-06 14:00:00,16.84,16.89,16.82,16.84,990318.0,15.1867,15.2317,15.1686,15.1867,990318.0
2017-09-06 14:30:00,16.84,16.84,16.76,16.76,953592.0,15.1867,15.1867,15.1145,15.1145,953592.0
2017-09-06 15:00:00,16.76,16.8,16.75,16.76,1310007.0,15.1145,15.1506,15.1055,15.1145,1310007.0
2017-09-06 15:30:00,16.76,16.78,16.7,16.74,4295424.0,15.1145,15.1325,15.0604,15.0965,4295424.0
2017-09-07 09:30:00,16.75,16.98,16.7,16.87,1762455.0,15.1055,15.3129,15.0604,15.2137,1762455.0
2017-09-07 10:00:00,16.87,16.88,16.82,16.84,1925649.0,15.2137,15.2227,15.1686,15.1867,1925649.0
2017-09-07 10:30:00,16.84,17.05,16.83,17.05,1812183.0,15.1867,15.376,15.1776,15.376,1812183.0
2017-09-07 11:00:00,17.05,17.07,17.01,17.01,1496985.0,15.376,15.3941,15.34,15.34,1496985.0
2017-09-07 11:30:00,17.01,17.02,16.98,16.99,894129.0,15.34,15.349,15.3129,15.3219,894129.0
2017-09-07 12:00:00,16.99,17.06,16.98,17.03,949380.0,15.3219,15.3851,15.3129,15.358,949380.0
2017-09-07 12:30:00,17.03,17.05,17.02,17.02,905403.0,15.358,15.376,15.349,15.349,905403.0
2017-09-07 13:00:00,17.02,17.1,17.02,17.09,1258620.0,15.349,15.4211,15.349,15.4121,1258620.0
2017-09-07 13:30:00,17.09,17.19,17.09,17.16,1616208.0,15.4121,15.5023,15.4121,15.4752,1616208.0
2017-09-07 14:00:00,17.16,17.19,17.11,17.12,1246383.0,15.4752,15.5023,15.4301,15.4392,1246383.0
2017-09-07 14:30:00,17.12,17.14,17.09,17.13,1224549.0,15.4392,15.4572,15.4121,15.4482,1224549.0
2017-09-07 15:00:00,17.13,17.16,17.11,17.15,1532496.0,15.4482,15.4752,15.4301,15.4662,1532496.0
2017-09-07 15:30:00,17.15,17.18,17.12,17.16,5082807.0,15.4662,15.4933,15.4392,15.4752,5082807.0
2017-09-08 09:30:00,17.14,17.15,16.93,17.05,1449615.0,15.4572,15.4662,15.2678,15.376,1449615.0
2017-09-08 10:00:00,17.05,17.07,16.99,17.05,1012932.0,15.376,15.3941,15.3219,15.376,1012932.0
2017-09-08 10:30:00,17.04,17.18,17.04,17.14,989862.0,15.367,15.4933,15.367,15.4572,989862.0
2017-09-08 11:00:00,17.14,17.18,17.08,17.11,993666.0,15.4572,15.4933,15.4031,15.4301,993666.0
2017-09-08 11:30:00,17.11,17.11,17.04,17.06,890415.0,15.4301,15.4301,15.367,15.3851,890415.0
2017-09-08 12:00:00,17.06,17.08,17.05,17.07,825807.0,15.3851,15.4031,15.376,15.3941,825807.0
2017-09-08 12:30:00,17.07,17.1,17.07,17.1,559734.0,15.3941,15.4211,15.3941,15.4211,559734.0
2017-09-08 13:00:00,17.1,17.11,17.06,17.09,625605.0,15.4211,15.4301,15.3851,15.4121,625605.0
2017-09-08 13:30:00,17.09,17.1,17.07,17.08,623934.0,15.4121,15.4211,15.3941,15.4031,623934.0
2017-09-08 14:00:00,17.08,17.1,17.06,17.06,758124.0,15.4031,15.4211,15.3851,15.3851,758124.0
2017-09-08 14:30:00,17.06,17.08,17.02,17.03,1186881.0,15.3851,15.4031,15.349,15.358,1186881.0
2017-09-08 15:00:00,17.03,17.03,17.0,17.02,1176750.0,15.358,15.358,15.3309,15.349,1176750.0
2017-09-08 15:30:00,17.01,17.07,17.01,17.05,3527796.0,15.34,15.3941,15.34,15.376,3527796.0
2017-09-11 09:30:00,17.15,17.3,17.14,17.2,923334.0,15.4662,15.6015,15.4572,15.5113,923334.0
2017-09-11 10:00:00,17.2,17.26,17.18,17.22,731535.0,15.5113,15.5654,15.4933,15.5293,731535.0
2017-09-11 10:30:00,17.22,17.23,17.16,17.19,601041.0,15.5293,15.5384,15.4752,15.5023,601041.0
2017-09-11 11:00:00,17.19,17.22,17.15,17.18,629115.0,15.5023,15.5293,15.4662,15.4933,629115.0
2017-09-11 11:30:00,17.17,17.2,17.14,17.18,566772.0,15.4843,15.5113,15.4572,15.4933,566772.0
2017-09-11 12:00:00,17.19,17.2,17.17,17.17,368523.0,15.5023,15.5113,15.4843,15.4843,368523.0
2017-09-11 12:30:00,17.17,17.2,17.15,17.2,480078.0,15.4843,15.5113,15.4662,15.5113,480078.0
2017-09-11 13:00:00,17.2,17.24,17.2,17.24,610374.0,15.5113,15.5474,15.5113,15.5474,610374.0
2017-09-11 13:30:00,17.24,17.25,17.23,17.24,558246.0,15.5474,15.5564,15.5384,15.5474,558246.0
2017-09-11 14:00:00,17.24,17.27,17.24,17.27,661935.0,15.5474,15.5744,15.5474,15.5744,661935.0
2017-09-11 14:30:00,17.27,17.33,17.26,17.29,947379.0,15.5744,15.6285,15.5654,15.5925,947379.0
2017-09-11 15:00:00,17.29,17.33,17.28,17.3,998709.0,15.5925,15.6285,15.5835,15.6015,998709.0
2017-09-11 15:30:00,17.3,17.37,17.29,17.36,3712686.0,15.6015,15.6646,15.5925,15.6556,3712686.0
2017-09-12 09:30:00,17.35,17.47,17.3,17.39,683382.0,15.6466,15.7548,15.6015,15.6827,683382.0
2017-09-12 10:00:00,17.39,17.4,17.26,17.29,880467.0,15.6827,15.6917,15.5654,15.5925,880467.0
2017-09-12 10:30:00,17.29,17.29,17.24,17.28,744675.0,15.5925,15.5925,15.5474,15.5835,744675.0
2017-09-12 11:00:00,17.28,17.4,17.27,17.39,862536.0,15.5835,15.6917,15.5744,15.6827,862536.0
2017-09-12 11:30:00,17.39,17.4,17.35,17.39,559377.0,15.6827,15.6917,15.6466,15.6827,559377.0
2017-09-12 12:00:00,17.38,17.39,17.33,17.34,668514.0,15.6736,15.6827,15.6285,15.6376,668514.0
2017-09-12 12:30:00,17.34,17.38,17.33,17.38,420240.0,15.6376,15.6736,15.6285,15.6736,420240.0
2017-09-12 13:00:00,17.38,17.39,17.34,17.35,364401.0,15.6736,15.6827,15.6376,15.6466,364401.0
2017-09-12 13:30:00,17.35,17.36,17.31,17.31,439425.0,15.6466,15.6556,15.6105,15.6105,439425.0
2017-09-12 14:00:00,17.31,17.35,17.31,17.33,533070.0,15.6105,15.6466,15.6105,15.6285,533070.0
2017-09-12 14:30:00,17.32,17.33,17.3,17.33,621513.0,15.6195,15.6285,15.6015,15.6285,621513.0
2017-09-12 15:00:00,17.33,17.33,17.29,17.3,795156.0,15.6285,15.6285,15.5925,15.6015,795156.0
2017-09-12 15:30:00,17.3,17.32,17.28,17.31,2204148.0,15.6015,15.6195,15.5835,15.6105,2204148.0
2017-09-13 09:30:00,17.33,17.37,17.21,17.27,1323204.0,15.6285,15.6646,15.5203,15.5744,1323204.0
2017-09-13 10:00:00,17.27,17.27,17.16,17.22,801222.0,15.5744,15.5744,15.4752,15.5293,801222.0
2017-09-13 10:30:00,17.22,17.29,17.21,17.27,563760.0,15.5293,15.5925,15.5203,15.5744,563760.0
2017-09-13 11:00:00,17.27,17.31,17.22,17.24,844794.0,15.5744,15.6105,15.5293,15.5474,844794.0
2017-09-13 11:30:00,17.24,17.29,17.23,17.27,409188.0,15.5474,15.5925,15.5384,15.5744,409188.0
2017-09-13 12:00:00,17.27,17.27,17.23,17.26,483138.0,15.5744,15.5744,15.5384,15.5654,483138.0
2017-09-13 12:30:00,17.26,17.3,17.25,17.28,373317.0,15.5654,15.6015,15.5564,15.5835,373317.0
2017-09-13 13:00:00,17.28,17.33,17.27,17.32,504303.0,15.5835,15.6285,15.5744,15.6195,504303.0
2017-09-13 13:30:00,17.32,17.34,17.31,17.33,551127.0,15.6195,15.6376,15.6105,15.6285,551127.0
2017-09-13 14:00:00,17.33,17.33,17.31,17.33,492948.0,15.6285,15.6285,15.6105,15.6285,492948.0
2017-09-13 14:30:00,17.33,17.35,17.32,17.35,465735.0,15.6285,15.6466,15.6195,15.6466,465735.0
2017-09-13 15:00:00,17.35,17.35,17.32,17.32,576510.0,15.6466,15.6466,15.6195,15.6195,576510.0
2017-09-13 15:30:00,17.32,17.36,17.3,17.36,2127765.0,15.6195,15.6556,15.6015,15.6556,2127765.0
2017-09-14 09:30:00,17.28,17.49,17.23,17.46,877233.0,15.5835,15.7728,15.5384,15.7458,877233.0
2017-09-14 10:00:00,17.46,17.49,17.4,17.48,634698.0,15.7458,15.7728,15.6917,15.7638,634698.0
2017-09-14 10:30:00,17.48,17.5,17.46,17.49,738777.0,15.7638,15.7819,15.7458,15.7728,738777.0
2017-09-14 11:00:00,17.5,17.5,17.42,17.44,1416279.0,15.7819,15.7819,15.7097,15.7277,1416279.0
2017-09-14 11:30:00,17.44,17.47,17.38,17.42,607866.0,15.7277,15.7548,15.6736,15.7097,607866.0
2017-09-14 12:00:00,17.42,17.42,17.37,17.39,717330.0,15.7097,15.7097,15.6646,15.6827,717330.0
2017-09-14 12:30:00,17.39,17.41,17.38,17.4,517446.0,15.6827,15.7007,15.6736,15.6917,517446.0
2017-09-14 13:00:00,17.4,17.4,17.35,17.38,579768.0,15.6917,15.6917,15.6466,15.6736,579768.0
2017-09-14 13:30:00,17.38,17.41,17.37,17.37,632178.0,15.6736,15.7007,15.6646,15.6646,632178.0
2017-09-14 14:00:00,17.37,17.4,17.37,17.39,670221.0,15.6646,15.6917,15.6646,15.6827,670221.0
2017-09-14 14:30:00,17.39,17.41,17.38,17.39,525078.0,15.6827,15.7007,15.6736,15.6827,525078.0
2017-09-14 15:00:00,17.39,17.39,17.37,17.39,715368.0,15.6827,15.6827,15.6646,15.6827,715368.0
2017-09-14 15:30:00,17.39,17.39,17.34,17.36,2442516.0,15.6827,15.6827,15.6376,15.6556,2442516.0
2017-09-15 09:30:00,17.26,17.48,17.25,17.39,5387616.0,15.5654,15.7638,15.5564,15.6827,5387616.0
2017-09-15 10:00:00,17.39,17.44,17.37,17.39,804588.0,15.6827,15.7277,15.6646,15.6827,804588.0
2017-09-15 10:30:00,17.39,17.46,17.38,17.43,715794.0,15.6827,15.7458,15.6736,15.7187,715794.0
2017-09-15 11:00:00,17.42,17.45,17.41,17.43,661896.0,15.7097,15.7368,15.7007,15.7187,661896.0
2017-09-15 11:30:00,17.43,17.5,17.42,17.46,855408.0,15.7187,15.7819,15.7097,15.7458,855408.0
2017-09-15 12:00:00,17.46,17.48,17.43,17.45,744522.0,15.7458,15.7638,15.7187,15.7368,744522.0
2017-09-15 12:30:00,17.45,17.45,17.42,17.44,316347.0,15.7368,15.7368,15.7097,15.7277,316347.0
2017-09-15 13:00:00,17.44,17.44,17.42,17.42,407895.0,15.7277,15.7277,15.7097,15.7097,407895.0
2017-09-15 13:30:00,17.43,17.43,17.41,17.41,367557.0,15.7187,15.7187,15.7007,15.7007,367557.0
2017-09-15 14:00:00,17.41,17.43,17.41,17.42,355998.0,15.7007,15.7187,15.7007,15.7097,355998.0
2017-09-15 14:30:00,17.42,17.42,17.35,17.4,954795.0,15.7097,15.7097,15.6466,15.6917,954795.0
2017-09-15 15:00:00,17.4,17.48,17.38,17.46,1047552.0,15.6917,15.7638,15.6736,15.7458,1047552.0
2017-09-15 15:30:00,17.46,17.5,17.45,17.49,2443434.0,15.7458,15.7819,15.7368,15.7728,2443434.0
2017-09-18 09:30:00,17.48,17.56,17.45,17.46,1332006.0,15.7638,15.836,15.7368,15.7458,1332006.0
2017-09-18 10:00:00,17.46,17.51,17.43,17.5,605181.0,15.7458,15.7909,15.7187,15.7819,605181.0
2017-09-18 10:30:00,17.5,17.51,17.47,17.49,379656.0,15.7819,15.7909,15.7548,15.7728,379656.0
2017-09-18 11:00:00,17.49,17.49,17.4,17.4,626598.0,15.7728,15.7728,15.6917,15.6917,626598.0
2017-09-18 11:30:00,17.4,17.41,17.36,17.4,692139.0,15.6917,15.7007,15.6556,15.6917,692139.0
2017-09-18 12:00:00,17.4,17.43,17.39,17.42,562866.0,15.6917,15.7187,15.6827,15.7097,562866.0
2017-09-18 12:30:00,17.42,17.44,17.42,17.43,276747.0,15.7097,15.7277,15.7097,15.7187,276747.0
2017-09-18 13:00:00,17.43,17.44,17.41,17.44,322746.0,15.7187,15.7277,15.7007,15.7277,322746.0
2017-09-18 13:30:00,17.44,17.48,17.43,17.45,458637.0,15.7277,15.7638,15.7187,15.7368,458637.0
2017-09-18 14:00:00,17.45,17.45,17.33,17.37,1012140.0,15.7368,15.7368,15.6285,15.6646,1012140.0
2017-09-18 14:30:00,17.37,17.41,17.36,17.39,724032.0,15.6646,15.7007,15.6556,15.6827,724032.0
2017-09-18 15:00:00,17.39,17.39,17.35,17.35,1354464.0,15.6827,15.6827,15.6466,15.6466,1354464.0
2017-09-18 15:30:00,17.35,17.36,17.28,17.28,3403209.0,15.6466,15.6556,15.5835,15.5835,3403209.0
2017-09-19 09:30:00,17.32,17.39,17.26,17.27,1378413.0,15.6195,15.6827,15.5654,15.5744,1378413.0
2017-09-19 10:00:00,17.27,17.28,17.18,17.19,930291.0,15.5744,15.5835,15.4933,15.5023,930291.0
2017-09-19 10:30:00,17.19,17.2,17.12,17.16,1364520.0,15.5023,15.5113,15.4392,15.4752,1364520.0
2017-09-19 11:00:00,17.16,17.16,17.06,17.14,1428021.0,15.4752,15.4752,15.3851,15.4572,1428021.0
2017-09-19 11:30:00,17.14,17.23,17.13,17.21,669705.0,15.4572,15.5384,15.4482,15.5203,669705.0
2017-09-19 12:00:00,17.21,17.24,17.16,17.19,638703.0,15.5203,15.5474,15.4752,15.5023,638703.0
2017-09-19 12:30:00,17.19,17.2,17.16,17.18,602103.0,15.5023,15.5113,15.4752,15.4933,602103.0
2017-09-19 13:00:00,17.18,17.18,17.16,17.18,869613.0,15.4933,15.4933,15.4752,15.4933,869613.0
2017-09-19 13:30:00,17.18,17.25,17.17,17.23,582819.0,15.4933,15.5564,15.4843,15.5384,582819.0
2017-09-19 14:00:00,17.23,17.24,17.21,17.23,804549.0,15.5384,15.5474,15.5203,15.5384,804549.0
2017-09-19 14:30:00,17.24,17.29,17.23,17.29,906027.0,15.5474,15.5925,15.5384,15.5925,906027.0
2017-09-19 15:00:00,17.29,17.29,17.28,17.28,728652.0,15.5925,15.5925,15.5835,15.5835,728652.0
2017-09-19 15:30:00,17.28,17.28,17.24,17.26,2356431.0,15.5835,15.5835,15.5474,15.5654,2356431.0
2017-09-20 09:30:00,17.27,17.41,17.21,17.34,884433.0,15.5744,15.7007,15.5203,15.6376,884433.0
2017-09-20 10:00:00,17.34,17.41,17.32,17.41,509484.0,15.6376,15.7007,15.6195,15.7007,509484.0
2017-09-20 10:30:00,17.41,17.53,17.4,17.52,761616.0,15.7007,15.8089,15.6917,15.7999,761616.0
2017-09-20 11:00:00,17.52,17.53,17.47,17.48,667854.0,15.7999,15.8089,15.7548,15.7638,667854.0
2017-09-20 11:30:00,17.49,17.54,17.49,17.51,421851.0,15.7728,15.8179,15.7728,15.7909,421851.0
2017-09-20 12:00:00,17.51,17.54,17.51,17.52,390042.0,15.7909,15.8179,15.7909,15.7999,390042.0
2017-09-20 12:30:00,17.52,17.52,17.49,17.51,339840.0,15.7999,15.7999,15.7728,15.7909,339840.0
2017-09-20 13:00:00,17.51,17.53,17.48,17.5,318174.0,15.7909,15.8089,15.7638,15.7819,318174.0
2017-09-20 13:30:00,17.5,17.55,17.49,17.55,441990.0,15.7819,15.8269,15.7728,15.8269,441990.0
2017-09-20 14:00:00,17.55,17.56,17.44,17.45,949713.0,15.8269,15.836,15.7277,15.7368,949713.0
2017-09-20 14:30:00,17.44,17.53,17.42,17.51,765531.0,15.7277,15.8089,15.7097,15.7909,765531.0
2017-09-20 15:00:00,17.51,17.56,17.5,17.55,738723.0,15.7909,15.836,15.7819,15.8269,738723.0
2017-09-20 15:30:00,17.55,17.61,17.55,17.61,1793403.0,15.8269,15.8811,15.8269,15.8811,1793403.0
2017-09-21 09:30:00,17.59,17.59,17.46,17.53,840654.0,15.863,15.863,15.7458,15.8089,840654.0
2017-09-21 10:00:00,17.54,17.56,17.48,17.52,601149.0,15.8179,15.836,15.7638,15.7999,601149.0
2017-09-21 10:30:00,17.52,17.57,17.51,17.56,596190.0,15.7999,15.845,15.7909,15.836,596190.0
2017-09-21 11:00:00,17.56,17.62,17.56,17.6,775611.0,15.836,15.8901,15.836,15.872,775611.0
2017-09-21 11:30:00,17.61,17.63,17.59,17.59,666312.0,15.8811,15.8991,15.863,15.863,666312.0
2017-09-21 12:00:00,17.59,17.63,17.59,17.62,524028.0,15.863,15.8991,15.863,15.8901,524028.0
2017-09-21 12:30:00,17.62,17.65,17.62,17.64,343164.0,15.8901,15.9171,15.8901,15.9081,343164.0
2017-09-21 13:00:00,17.64,17.64,17.62,17.63,394074.0,15.9081,15.9081,15.8901,15.8991,394074.0
2017-09-21 13:30:00,17.64,17.67,17.63,17.66,441828.0,15.9081,15.9352,15.8991,15.9261,441828.0
2017-09-21 14:00:00,17.66,17.67,17.65,17.67,832863.0,15.9261,15.9352,15.9171,15.9352,832863.0
2017-09-21 14:30:00,17.66,17.67,17.6,17.62,546792.0,15.9261,15.9352,15.872,15.8901,546792.0
2017-09-21 15:00:00,17.62,17.62,17.59,17.6,712998.0,15.8901,15.8901,15.863,15.872,712998.0
2017-09-21 15:30:00,17.6,17.63,17.6,17.62,1571838.0,15.872,15.8991,15.872,15.8901,1571838.0
2017-09-22 09:30:00,17.52,17.63,17.47,17.52,873285.0,15.7999,15.8991,15.7548,15.7999,873285.0
2017-09-22 10:00:00,17.52,17.53,17.47,17.51,622575.0,15.7999,15.8089,15.7548,15.7909,622575.0
2017-09-22 10:30:00,17.51,17.55,17.44,17.47,612498.0,15.7909,15.8269,15.7277,15.7548,612498.0
2017-09-22 11:00:00,17.47,17.48,17.46,17.47,352854.0,15.7548,15.7638,15.7458,15.7548,352854.0
2017-09-22 11:30:00,17.47,17.52,17.45,17.51,761901.0,15.7548,15.7999,15.7368,15.7909,761901.0
2017-09-22 12:00:00,17.52,17.58,17.52,17.56,703704.0,15.7999,15.854,15.7999,15.836,703704.0
2017-09-22 12:30:00,17.56,17.62,17.56,17.62,349980.0,15.836,15.8901,15.836,15.8901,349980.0
2017-09-22 13:00:00,17.62,17.65,17.61,17.65,587373.0,15.8901,15.9171,15.8811,15.9171,587373.0
2017-09-22 13:30:00,17.65,17.68,17.64,17.67,771915.0,15.9171,15.9442,15.9081,15.9352,771915.0
2017-09-22 14:00:00,17.67,17.67,17.46,17.64,557130.0,15.9352,15.9352,15.7458,15.9081,557130.0
2017-09-22 14:30:00,17.64,17.69,17.64,17.67,496056.0,15.9081,15.9532,15.9081,15.9352,496056.0
2017-09-22 15:00:00,17.67,17.7,17.66,17.69,526659.0,15.9352,15.9622,15.9261,15.9532,526659.0
2017-09-22 15:30:00,17.69,17.74,17.69,17.7,1910841.0,15.9532,15.9983,15.9532,15.9622,1910841.0
2017-09-25 09:30:00,17.68,17.75,17.64,17.67,696789.0,15.9442,16.0073,15.9081,15.9352,696789.0
2017-09-25 10:00:00,17.67,17.72,17.65,17.66,517971.0,15.9352,15.9803,15.9171,15.9261,517971.0
2017-09-25 10:30:00,17.67,17.67,17.61,17.62,825966.0,15.9352,15.9352,15.8811,15.8901,825966.0
2017-09-25 11:00:00,17.62,17.66,17.56,17.66,696177.0,15.8901,15.9261,15.836,15.9261,696177.0
2017-09-25 11:30:00,17.66,17.68,17.62,17.67,489639.0,15.9261,15.9442,15.8901,15.9352,489639.0
2017-09-25 12:00:00,17.67,17.69,17.61,17.65,452901.0,15.9352,15.9532,15.8811,15.9171,452901.0
2017-09-25 12:30:00,17.65,17.7,17.63,17.69,362556.0,15.9171,15.9622,15.8991,15.9532,362556.0
2017-09-25 13:00:00,17.69,17.71,17.68,17.7,403482.0,15.9532,15.9712,15.9442,15.9622,403482.0
2017-09-25 13:30:00,17.7,17.75,17.69,17.73,474330.0,15.9622,16.0073,15.9532,15.9893,474330.0
2017-09-25 14:00:00,17.73,17.74,17.69,17.7,322134.0,15.9893,15.9983,15.9532,15.9622,322134.0
2017-09-25 14:30:00,17.7,17.72,17.68,17.71,360780.0,15.9622,15.9803,15.9442,15.9712,360780.0
2017-09-25 15:00:00,17.7,17.78,17.69,17.78,611922.0,15.9622,16.0344,15.9532,16.0344,611922.0
2017-09-25 15:30:00,17.78,17.79,17.74,17.78,1986393.0,16.0344,16.0434,15.9983,16.0344,1986393.0
2017-09-26 09:30:00,17.78,17.82,17.7,17.75,1252674.0,16.0344,16.0704,15.9622,16.0073,1252674.0
2017-09-26 10:00:00,17.75,17.88,17.74,17.88,680163.0,16.0073,16.1245,15.9983,16.1245,680163.0
2017-09-26 10:30:00,17.88,17.89,17.82,17.85,563664.0,16.1245,16.1336,16.0704,16.0975,563664.0
2017-09-26 11:00:00,17.85,17.86,17.77,17.79,495726.0,16.0975,16.1065,16.0253,16.0434,495726.0
2017-09-26 11:30:00,17.79,17.86,17.77,17.85,416961.0,16.0434,16.1065,16.0253,16.0975,416961.0
2017-09-26 12:00:00,17.85,17.9,17.83,17.9,384036.0,16.0975,16.1426,16.0795,16.1426,384036.0
2017-09-26 12:30:00,17.9,17.92,17.86,17.87,551997.0,16.1426,16.1606,16.1065,16.1155,551997.0
2017-09-26 13:00:00,17.88,17.89,17.85,17.87,303333.0,16.1245,16.1336,16.0975,16.1155,303333.0
2017-09-26 13:30:00,17.87,17.89,17.82,17.83,703572.0,16.1155,16.1336,16.0704,16.0795,703572.0
2017-09-26 14:00:00,17.83,17.84,17.8,17.82,379380.0,16.0795,16.0885,16.0524,16.0704,379380.0
2017-09-26 14:30:00,17.82,17.89,17.8,17.87,559845.0,16.0704,16.1336,16.0524,16.1155,559845.0
2017-09-26 15:00:00,17.87,17.88,17.85,17.85,658302.0,16.1155,16.1245,16.0975,16.0975,658302.0
2017-09-26 15:30:00,17.86,17.89,17.82,17.86,3089355.0,16.1065,16.1336,16.0704,16.1065,3089355.0
2017-09-27 09:30:00,17.93,18.05,17.88,17.99,1020699.0,16.1696,16.2779,16.1245,16.2237,1020699.0
2017-09-27 10:00:00,17.99,18.02,17.93,17.97,799317.0,16.2237,16.2508,16.1696,16.2057,799317.0
2017-09-27 10:30:00,17.97,17.99,17.89,17.92,887241.0,16.2057,16.2237,16.1336,16.1606,887241.0
2017-09-27 11:00:00,17.92,18.0,17.92,17.99,520356.0,16.1606,16.2328,16.1606,16.2237,520356.0
2017-09-27 11:30:00,17.99,18.0,17.96,17.98,406869.0,16.2237,16.2328,16.1967,16.2147,406869.0
2017-09-27 12:00:00,17.98,18.01,17.97,18.01,339732.0,16.2147,16.2418,16.2057,16.2418,339732.0
2017-09-27 12:30:00,18.01,18.02,17.99,17.99,594024.0,16.2418,16.2508,16.2237,16.2237,594024.0
2017-09-27 13:00:00,17.99,18.03,17.99,18.03,681489.0,16.2237,16.2598,16.2237,16.2598,681489.0
2017-09-27 13:30:00,18.04,18.06,18.01,18.05,796563.0,16.2688,16.2869,16.2418,16.2779,796563.0
2017-09-27 14:00:00,18.06,18.08,18.03,18.04,948093.0,16.2869,16.3049,16.2598,16.2688,948093.0
2017-09-27 14:30:00,18.04,18.05,17.99,18.03,1095477.0,16.2688,16.2779,16.2237,16.2598,1095477.0
2017-09-27 15:00:00,18.03,18.04,17.99,18.02,1101006.0,16.2598,16.2688,16.2237,16.2508,1101006.0
2017-09-27 15:30:00,18.01,18.02,17.93,17.95,2949027.0,16.2418,16.2508,16.1696,16.1877,2949027.0
2017-09-28 09:30:00,17.88,18.03,17.88,17.92,881892.0,16.1245,16.2598,16.1245,16.1606,881892.0
2017-09-28 10:00:00,17.93,17.97,17.89,17.93,703404.0,16.1696,16.2057,16.1336,16.1696,703404.0
2017-09-28 10:30:00,17.93,17.95,17.89,17.92,507930.0,16.1696,16.1877,16.1336,16.1606,507930.0
2017-09-28 11:00:00,17.92,17.95,17.9,17.92,870924.0,16.1606,16.1877,16.1426,16.1606,870924.0
2017-09-28 11:30:00,17.92,17.93,17.89,17.92,446709.0,16.1606,16.1696,16.1336,16.1606,446709.0
2017-09-28 12:00:00,17.92,17.95,17.9,17.94,533520.0,16.1606,16.1877,16.1426,16.1787,533520.0
2017-09-28 12:30:00,17.94,17.96,17.91,17.95,270234.0,16.1787,16.1967,16.1516,16.1877,270234.0
2017-09-28 13:00:00,17.95,17.97,17.94,17.96,373371.0,16.1877,16.2057,16.1787,16.1967,373371.0
2017-09-28 13:30:00,17.96,17.97,17.93,17.94,346299.0,16.1967,16.2057,16.1696,16.1787,346299.0
2017-09-28 14:00:00,17.94,17.97,17.92,17.96,332025.0,16.1787,16.2057,16.1606,16.1967,332025.0
2017-09-28 14:30:00,17.96,17.96,17.92,17.92,305574.0,16.1967,16.1967,16.1606,16.1606,305574.0
2017-09-28 15:00:00,17.92,17.95,17.9,17.91,373710.0,16.1606,16.1877,16.1426,16.1516,373710.0
2017-09-28 15:30:00,17.91,17.91,17.87,17.9,1880298.0,16.1516,16.1516,16.1155,16.1426,1880298.0
2017-09-29 09:30:00,17.88,17.91,17.73,17.76,1122936.0,16.1245,16.1516,15.9893,16.0163,1122936.0
2017-09-29 10:00:00,17.76,17.94,17.76,17.92,496680.0,16.0163,16.1787,16.0163,16.1606,496680.0
2017-09-29 10:30:00,17.92,17.94,17.88,17.91,566169.0,16.1606,16.1787,16.1245,16.1516,566169.0
2017-09-29 11:00:00,17.91,17.94,17.89,17.93,485337.0,16.1516,16.1787,16.1336,16.1696,485337.0
2017-09-29 11:30:00,17.93,17.93,17.89,17.91,299232.0,16.1696,16.1696,16.1336,16.1516,299232.0
2017-09-29 12:00:00,17.91,17.93,17.9,17.91,330720.0,16.1516,16.1696,16.1426,16.1516,330720.0
2017-09-29 12:30:00,17.91,17.94,17.9,17.93,1286943.0,16.1516,16.1787,16.1426,16.1696,1286943.0
2017-09-29 13:00:00,17.93,17.97,17.93,17.97,495987.0,16.1696,16.2057,16.1696,16.2057,495987.0
2017-09-29 13:30:00,17.97,17.98,17.95,17.98,355200.0,16.2057,16.2147,16.1877,16.2147,355200.0
2017-09-29 14:00:00,17.98,18.03,17.97,18.0,512232.0,16.2147,16.2598,16.2057,16.2328,512232.0
2017-09-29 14:30:00,18.0,18.05,18.0,18.03,933801.0,16.2328,16.2779,16.2328,16.2598,933801.0
2017-09-29 15:00:00,18.03,18.08,18.01,18.07,638118.0,16.2598,16.3049,16.2418,16.2959,638118.0
2017-09-29 15:30:00,18.07,18.1,18.03,18.08,2610504.0,16.2959,16.3229,16.2598,16.3049,2610504.0
2017-10-02 09:30:00,17.6,17.82,17.54,17.69,2588397.0,15.872,16.0704,15.8179,15.9532,2588397.0
2017-10-02 10:00:00,17.68,17.75,17.56,17.57,1251510.0,15.9442,16.0073,15.836,15.845,1251510.0
2017-10-02 10:30:00,17.57,17.59,17.48,17.5,1725558.0,15.845,15.863,15.7638,15.7819,1725558.0
2017-10-02 11:00:00,17.51,17.54,17.49,17.5,937131.0,15.7909,15.8179,15.7728,15.7819,937131.0
2017-10-02 11:30:00,17.5,17.54,17.49,17.49,906891.0,15.7819,15.8179,15.7728,15.7728,906891.0
2017-10-02 12:00:00,17.49,17.5,17.46,17.47,1007019.0,15.7728,15.7819,15.7458,15.7548,1007019.0
2017-10-02 12:30:00,17.47,17.52,17.47,17.51,787473.0,15.7548,15.7999,15.7548,15.7909,787473.0
2017-10-02 13:00:00,17.51,17.52,17.49,17.51,548595.0,15.7909,15.7999,15.7728,15.7909,548595.0
2017-10-02 13:30:00,17.51,17.55,17.5,17.54,787377.0,15.7909,15.8269,15.7819,15.8179,787377.0
2017-10-02 14:00:00,17.54,17.57,17.54,17.57,699018.0,15.8179,15.845,15.8179,15.845,699018.0
2017-10-02 14:30:00,17.57,17.59,17.54,17.57,875073.0,15.845,15.863,15.8179,15.845,875073.0
2017-10-02 15:00:00,17.57,17.61,17.52,17.53,1399428.0,15.845,15.8811,15.7999,15.8089,1399428.0
2017-10-02 15:30:00,17.53,17.6,17.52,17.59,2847753.0,15.8089,15.872,15.7999,15.863,2847753.0
2017-10-03 09:30:00,17.57,17.68,17.47,17.48,1502271.0,15.845,15.9442,15.7548,15.7638,1502271.0
2017-10-03 10:00:00,17.48,17.5,17.32,17.34,2267556.0,15.7638,15.7819,15.6195,15.6376,2267556.0
2017-10-03 10:30:00,17.34,17.39,17.32,17.33,1955046.0,15.6376,15.6827,15.6195,15.6285,1955046.0
2017-10-03 11:00:00,17.34,17.43,17.33,17.41,2032311.0,15.6376,15.7187,15.6285,15.7007,2032311.0
2017-10-03 11:30:00,17.41,17.42,17.33,17.34,823539.0,15.7007,15.7097,15.6285,15.6376,823539.0
2017-10-03 12:00:00,17.34,17.35,17.32,17.33,727641.0,15.6376,15.6466,15.6195,15.6285,727641.0
2017-10-03 12:30:00,17.34,17.36,17.33,17.36,574749.0,15.6376,15.6556,15.6285,15.6556,574749.0
2017-10-03 13:00:00,17.36,17.37,17.35,17.37,569556.0,15.6556,15.6646,15.6466,15.6646,569556.0
2017-10-03 13:30:00,17.36,17.39,17.34,17.34,788307.0,15.6556,15.6827,15.6376,15.6376,788307.0
2017-10-03 14:00:00,17.34,17.36,17.33,17.35,857436.0,15.6376,15.6556,15.6285,15.6466,857436.0
2017-10-03 14:30:00,17.35,17.37,17.34,17.36,714321.0,15.6466,15.6646,15.6376,15.6556,714321.0
2017-10-03 15:00:00,17.36,17.36,17.33,17.33,1039941.0,15.6556,15.6556,15.6285,15.6285,1039941.0
2017-10-03 15:30:00,17.34,17.38,17.33,17.37,3558021.0,15.6376,15.6736,15.6285,15.6646,3558021.0
2017-10-04 09:30:00,17.33,17.4,17.26,17.27,1101273.0,15.6285,15.6917,15.5654,15.5744,1101273.0
2017-10-04 10:00:00,17.27,17.3,17.25,17.28,803271.0,15.5744,15.6015,15.5564,15.5835,803271.0
2017-10-04 10:30:00,17.29,17.34,17.25,17.25,951009.0,15.5925,15.6376,15.5564,15.5564,951009.0
2017-10-04 11:00:00,17.25,17.26,17.22,17.23,1039194.0,15.5564,15.5654,15.5293,15.5384,1039194.0
2017-10-04 11:30:00,17.23,17.3,17.21,17.3,734367.0,15.5384,15.6015,15.5203,15.6015,734367.0
2017-10-04 12:00:00,17.3,17.32,17.25,17.3,584757.0,15.6015,15.6195,15.5564,15.6015,584757.0
2017-10-04 12:30:00,17.3,17.33,17.28,17.28,491256.0,15.6015,15.6285,15.5835,15.5835,491256.0
2017-10-04 13:00:00,17.28,17.32,17.28,17.32,332187.0,15.5835,15.6195,15.5835,15.6195,332187.0
2017-10-04 13:30:00,17.32,17.32,17.25,17.29,604719.0,15.6195,15.6195,15.5564,15.5925,604719.0
2017-10-04 14:00:00,17.28,17.33,17.28,17.32,530895.0,15.5835,15.6285,15.5835,15.6195,530895.0
2017-10-04 14:30:00,17.32,17.32,17.29,17.3,708630.0,15.6195,15.6195,15.5925,15.6015,708630.0
2017-10-04 15:00:00,17.29,17.31,17.27,17.3,670500.0,15.5925,15.6105,15.5744,15.6015,670500.0
2017-10-04 15:30:00,17.3,17.3,17.26,17.27,2083041.0,15.6015,15.6015,15.5654,15.5744,2083041.0
2017-10-05 09:30:00,17.3,17.33,17.17,17.2,1329363.0,15.6015,15.6285,15.4843,15.5113,1329363.0
2017-10-05 10:00:00,17.2,17.31,17.2,17.29,1007211.0,15.5113,15.6105,15.5113,15.5925,1007211.0
2017-10-05 10:30:00,17.29,17.32,17.24,17.25,739095.0,15.5925,15.6195,15.5474,15.5564,739095.0
2017-10-05 11:00:00,17.25,17.3,17.25,17.28,652647.0,15.5564,15.6015,15.5564,15.5835,652647.0
2017-10-05 11:30:00,17.28,17.32,17.27,17.28,542064.0,15.5835,15.6195,15.5744,15.5835,542064.0
2017-10-05 12:00:00,17.28,17.37,17.28,17.34,397977.0,15.5835,15.6646,15.5835,15.6376,397977.0
2017-10-05 12:30:00,17.34,17.36,17.33,17.36,282099.0,15.6376,15.6556,15.6285,15.6556,282099.0
2017-10-05 13:00:00,17.36,17.39,17.34,17.39,411222.0,15.6556,15.6827,15.6376,15.6827,411222.0
2017-10-05 13:30:00,17.39,17.41,17.38,17.41,573270.0,15.6827,15.7007,15.6736,15.7007,573270.0
2017-10-05 14:00:00,17.4,17.42,17.36,17.38,538407.0,15.6917,15.7097,15.6556,15.6736,538407.0
2017-10-05 14:30:00,17.38,17.43,17.38,17.43,561402.0,15.6736,15.7187,15.6736,15.7187,561402.0
2017-10-05 15:00:00,17.43,17.44,17.38,17.41,955008.0,15.7187,15.7277,15.6736,15.7007,955008.0
2017-10-05 15:30:00,17.41,17.47,17.41,17.45,2066928.0,15.7007,15.7548,15.7007,15.7368,2066928.0
2017-10-06 09:30:00,17.42,17.45,17.26,17.29,1355196.0,15.7097,15.7368,15.5654,15.5925,1355196.0
2017-10-06 10:00:00,17.29,17.4,17.29,17.34,901542.0,15.5925,15.6917,15.5925,15.6376,901542.0
2017-10-06 10:30:00,17.34,17.34,17.27,17.3,1209918.0,15.6376,15.6376,15.5744,15.6015,1209918.0
2017-10-06 11:00:00,17.3,17.33,17.28,17.33,756069.0,15.6015,15.6285,15.5835,15.6285,756069.0
2017-10-06 11:30:00,17.34,17.34,17.32,17.32,638709.0,15.6376,15.6376,15.6195,15.6195,638709.0
2017-10-06 12:00:00,17.32,17.39,17.31,17.38,708702.0,15.6195,15.6827,15.6105,15.6736,708702.0
2017-10-06 12:30:00,17.37,17.39,17.37,17.37,496206.0,15.6646,15.6827,15.6646,15.6646,496206.0
2017-10-06 13:00:00,17.37,17.42,17.36,17.42,614733.0,15.6646,15.7097,15.6556,15.7097,614733.0
2017-10-06 13:30:00,17.42,17.43,17.4,17.4,434424.0,15.7097,15.7187,15.6917,15.6917,434424.0
2017-10-06 14:00:00,17.4,17.43,17.4,17.42,514461.0,15.6917,15.7187,15.6917,15.7097,514461.0
2017-10-06 14:30:00,17.43,17.44,17.42,17.43,550776.0,15.7187,15.7277,15.7097,15.7187,550776.0
2017-10-06 15:00:00,17.43,17.44,17.4,17.41,494010.0,15.7187,15.7277,15.6917,15.7007,494010.0
2017-10-06 15:30:00,17.41,17.46,17.41,17.45,2119383.0,15.7007,15.7458,15.7007,15.7368,2119383.0
2017-10-09 09:30:00,17.48,17.6,17.45,17.59,699063.0,15.7638,15.872,15.7368,15.863,699063.0
2017-10-09 10:00:00,17.59,17.63,17.54,17.56,729825.0,15.863,15.8991,15.8179,15.836,729825.0
2017-10-09 10:30:00,17.56,17.59,17.55,17.57,478917.0,15.836,15.863,15.8269,15.845,478917.0
2017-10-09 11:00:00,17.57,17.57,17.53,17.53,510810.0,15.845,15.845,15.8089,15.8089,510810.0
2017-10-09 11:30:00,17.53,17.54,17.49,17.51,357702.0,15.8089,15.8179,15.7728,15.7909,357702.0
2017-10-09 12:00:00,17.51,17.51,17.48,17.49,205911.0,15.7909,15.7909,15.7638,15.7728,205911.0
2017-10-09 12:30:00,17.49,17.55,17.48,17.54,284457.0,15.7728,15.8269,15.7638,15.8179,284457.0
2017-10-09 13:00:00,17.54,17.59,17.53,17.58,267123.0,15.8179,15.863,15.8089,15.854,267123.0
2017-10-09 13:30:00,17.58,17.6,17.56,17.59,649896.0,15.854,15.872,15.836,15.863,649896.0
2017-10-09 14:00:00,17.6,17.6,17.57,17.59,287835.0,15.872,15.872,15.845,15.863,287835.0
2017-10-09 14:30:00,17.59,17.6,17.57,17.57,390975.0,15.863,15.872,15.845,15.845,390975.0
2017-10-09 15:00:00,17.57,17.58,17.54,17.58,387726.0,15.845,15.854,15.8179,15.854,387726.0
2017-10-09 15:30:00,17.58,17.61,17.57,17.61,1572687.0,15.854,15.8811,15.845,15.8811,1572687.0
2017-10-10 09:30:00,17.63,17.65,17.53,17.54,1039002.0,15.8991,15.9171,15.8089,15.8179,1039002.0
2017-10-10 10:00:00,17.54,17.55,17.46,17.51,528153.0,15.8179,15.8269,15.7458,15.7909,528153.0
2017-10-10 10:30:00,17.52,17.53,17.49,17.53,320904.0,15.7999,15.8089,15.7728,15.8089,320904.0
2017-10-10 11:00:00,17.53,17.54,17.51,17.51,243591.0,15.8089,15.8179,15.7909,15.7909,243591.0
2017-10-10 11:30:00,17.52,17.54,17.5,17.51,295803.0,15.7999,15.8179,15.7819,15.7909,295803.0
2017-10-10 12:00:00,17.51,17.56,17.48,17.49,481434.0,15.7909,15.836,15.7638,15.7728,481434.0
2017-10-10 12:30:00,17.49,17.52,17.49,17.52,331836.0,15.7728,15.7999,15.7728,15.7999,331836.0
2017-10-10 13:00:00,17.52,17.52,17.46,17.47,267300.0,15.7999,15.7999,15.7458,15.7548,267300.0
2017-10-10 13:30:00,17.47,17.52,17.46,17.49,325776.0,15.7548,15.7999,15.7458,15.7728,325776.0
2017-10-10 14:00:00,17.49,17.5,17.48,17.48,250098.0,15.7728,15.7819,15.7638,15.7638,250098.0
2017-10-10 14:30:00,17.48,17.5,17.46,17.49,450231.0,15.7638,15.7819,15.7458,15.7728,450231.0
2017-10-10 15:00:00,17.49,17.5,17.47,17.48,524103.0,15.7728,15.7819,15.7548,15.7638,524103.0
2017-10-10 15:30:00,17.48,17.49,17.45,17.47,1554159.0,15.7638,15.7728,15.7368,15.7548,1554159.0
2017-10-11 09:30:00,17.38,17.56,17.34,17.53,793080.0,15.6736,15.836,15.6376,15.8089,793080.0
2017-10-11 10:00:00,17.53,17.58,17.52,17.57,401598.0,15.8089,15.854,15.7999,15.845,401598.0
2017-10-11 10:30:00,17.58,17.68,17.58,17.67,1369263.0,15.854,15.9442,15.854,15.9352,1369263.0
2017-10-11 11:00:00,17.68,17.68,17.63,17.63,554247.0,15.9442,15.9442,15.8991,15.8991,554247.0
2017-10-11 11:30:00,17.64,17.66,17.62,17.65,541194.0,15.9081,15.9261,15.8901,15.9171,541194.0
2017-10-11 12:00:00,17.66,17.69,17.65,17.67,370194.0,15.9261,15.9532,15.9171,15.9352,370194.0
2017-10-11 12:30:00,17.68,17.68,17.64,17.65,795543.0,15.9442,15.9442,15.9081,15.9171,795543.0
2017-10-11 13:00:00,17.65,17.65,17.58,17.59,1022844.0,15.9171,15.9171,15.854,15.863,1022844.0
2017-10-11 13:30:00,17.59,17.64,17.59,17.63,685203.0,15.863,15.9081,15.863,15.8991,685203.0
2017-10-11 14:00:00,17.63,17.67,17.63,17.66,388731.0,15.8991,15.9352,15.8991,15.9261,388731.0
2017-10-11 14:30:00,17.66,17.69,17.65,17.68,457092.0,15.9261,15.9532,15.9171,15.9442,457092.0
2017-10-11 15:00:00,17.68,17.7,17.67,17.69,429630.0,15.9442,15.9622,15.9352,15.9532,429630.0
2017-10-11 15:30:00,17.69,17.7,17.67,17.69,1407942.0,15.9532,15.9622,15.9352,15.9532,1407942.0
2017-10-12 09:30:00,17.73,17.85,17.7,17.75,1517691.0,15.9893,16.0975,15.9622,16.0073,1517691.0
2017-10-12 10:00:00,17.75,17.8,17.72,17.8,1342347.0,16.0073,16.0524,15.9803,16.0524,1342347.0
2017-10-12 10:30:00,17.8,17.87,17.8,17.87,942726.0,16.0524,16.1155,16.0524,16.1155,942726.0
2017-10-12 11:00:00,17.87,17.9,17.86,17.86,749427.0,16.1155,16.1426,16.1065,16.1065,749427.0
2017-10-12 11:30:00,17.87,17.89,17.85,17.89,989187.0,16.1155,16.1336,16.0975,16.1336,989187.0
2017-10-12 12:00:00,17.89,17.93,17.89,17.91,359466.0,16.1336,16.1696,16.1336,16.1516,359466.0
2017-10-12 12:30:00,17.91,17.92,17.87,17.91,474030.0,16.1516,16.1606,16.1155,16.1516,474030.0
2017-10-12 13:00:00,17.91,17.94,17.9,17.9,309249.0,16.1516,16.1787,16.1426,16.1426,309249.0
2017-10-12 13:30:00,17.9,17.9,17.86,17.86,461367.0,16.1426,16.1426,16.1065,16.1065,461367.0
2017-10-12 14:00:00,17.86,17.91,17.86,17.9,385443.0,16.1065,16.1516,16.1065,16.1426,385443.0
2017-10-12 14:30:00,17.9,17.91,17.89,17.91,763059.0,16.1426,16.1516,16.1336,16.1516,763059.0
2017-10-12 15:00:00,17.91,17.94,17.9,17.94,571899.0,16.1516,16.1787,16.1426,16.1787,571899.0
2017-10-12 15:30:00,17.94,17.95,17.84,17.86,4287777.0,16.1787,16.1877,16.0885,16.1065,4287777.0
2017-10-13 09:30:00,17.91,17.98,17.84,17.85,1539933.0,16.1516,16.2147,16.0885,16.0975,1539933.0
2017-10-13 10:00:00,17.85,17.87,17.75,17.76,642513.0,16.0975,16.1155,16.0073,16.0163,642513.0
2017-10-13 10:30:00,17.76,17.81,17.76,17.78,665229.0,16.0163,16.0614,16.0163,16.0344,665229.0
2017-10-13 11:00:00,17.78,17.81,17.71,17.72,392484.0,16.0344,16.0614,15.9712,15.9803,392484.0
2017-10-13 11:30:00,17.72,17.72,17.59,17.64,906789.0,15.9803,15.9803,15.863,15.9081,906789.0
2017-10-13 12:00:00,17.64,17.65,17.6,17.61,461880.0,15.9081,15.9171,15.872,15.8811,461880.0
2017-10-13 12:30:00,17.61,17.64,17.6,17.62,353691.0,15.8811,15.9081,15.872,15.8901,353691.0
2017-10-13 13:00:00,17.63,17.65,17.62,17.65,408990.0,15.8991,15.9171,15.8901,15.9171,408990.0
2017-10-13 13:30:00,17.64,17.65,17.61,17.62,501540.0,15.9081,15.9171,15.8811,15.8901,501540.0
2017-10-13 14:00:00,17.62,17.63,17.59,17.63,419055.0,15.8901,15.8991,15.863,15.8991,419055.0
2017-10-13 14:30:00,17.63,17.67,17.63,17.64,417993.0,15.8991,15.9352,15.8991,15.9081,417993.0
2017-10-13 15:00:00,17.64,17.67,17.62,17.66,519708.0,15.9081,15.9352,15.8901,15.9261,519708.0
2017-10-13 15:30:00,17.66,17.66,17.6,17.62,1823814.0,15.9261,15.9261,15.872,15.8901,1823814.0
2017-10-16 09:30:00,17.6,17.76,17.56,17.63,1856703.0,15.872,16.0163,15.836,15.8991,1856703.0
2017-10-16 10:00:00,17.63,17.63,17.54,17.59,1039518.0,15.8991,15.8991,15.8179,15.863,1039518.0
2017-10-16 10:30:00,17.6,17.67,17.59,17.63,791580.0,15.872,15.9352,15.863,15.8991,791580.0
2017-10-16 11:00:00,17.63,17.64,17.54,17.61,922335.0,15.8991,15.9081,15.8179,15.8811,922335.0
2017-10-16 11:30:00,17.61,17.66,17.58,17.61,765696.0,15.8811,15.9261,15.854,15.8811,765696.0
2017-10-16 12:00:00,17.61,17.63,17.58,17.61,1037598.0,15.8811,15.8991,15.854,15.8811,1037598.0
2017-10-16 12:30:00,17.61,17.65,17.61,17.65,614025.0,15.8811,15.9171,15.8811,15.9171,614025.0
2017-10-16 13:00:00,17.65,17.71,17.63,17.7,487560.0,15.9171,15.9712,15.8991,15.9622,487560.0
2017-10-16 13:30:00,17.7,17.7,17.63,17.64,593913.0,15.9622,15.9622,15.8991,15.9081,593913.0
2017-10-16 14:00:00,17.64,17.65,17.59,17.62,760911.0,15.9081,15.9171,15.863,15.8901,760911.0
2017-10-16 14:30:00,17.62,17.62,17.58,17.59,733206.0,15.8901,15.8901,15.854,15.863,733206.0
2017-10-16 15:00:00,17.59,17.6,17.56,17.58,1726821.0,15.863,15.872,15.836,15.854,1726821.0
2017-10-16 15:30:00,17.59,17.67,17.58,17.62,3068787.0,15.863,15.9352,15.854,15.8901,3068787.0
2017-10-17 09:30:00,17.45,17.95,17.37,17.64,6088086.0,15.7368,16.1877,15.6646,15.9081,6088086.0
2017-10-17 10:00:00,17.65,17.8,17.62,17.77,1748661.0,15.9171,16.0524,15.8901,16.0253,1748661.0
2017-10-17 10:30:00,17.77,17.87,17.73,17.77,1655334.0,16.0253,16.1155,15.9893,16.0253,1655334.0
2017-10-17 11:00:00,17.76,17.81,17.71,17.79,978339.0,16.0163,16.0614,15.9712,16.0434,978339.0
2017-10-17 11:30:00,17.79,17.86,17.77,17.85,843213.0,16.0434,16.1065,16.0253,16.0975,843213.0
2017-10-17 12:00:00,17.85,17.9,17.85,17.9,895659.0,16.0975,16.1426,16.0975,16.1426,895659.0
2017-10-17 12:30:00,17.9,17.9,17.8,17.8,602097.0,16.1426,16.1426,16.0524,16.0524,602097.0
2017-10-17 13:00:00,17.81,17.86,17.78,17.85,646620.0,16.0614,16.1065,16.0344,16.0975,646620.0
2017-10-17 13:30:00,17.84,17.85,17.78,17.81,867837.0,16.0885,16.0975,16.0344,16.0614,867837.0
2017-10-17 14:00:00,17.81,17.89,17.81,17.88,1077648.0,16.0614,16.1336,16.0614,16.1245,1077648.0
2017-10-17 14:30:00,17.88,17.96,17.87,17.92,1376658.0,16.1245,16.1967,16.1155,16.1606,1376658.0
2017-10-17 15:00:00,17.93,17.99,17.9,17.97,1520979.0,16.1696,16.2237,16.1426,16.2057,1520979.0
2017-10-17 15:30:00,17.97,18.09,17.97,18.08,6138285.0,16.2057,16.3139,16.2057,16.3049,6138285.0
2017-10-18 09:30:00,18.1,18.33,18.02,18.16,2335320.0,16.3229,16.5304,16.2508,16.3771,2335320.0
2017-10-18 10:00:00,18.16,18.17,18.05,18.11,1109286.0,16.3771,16.3861,16.2779,16.332,1109286.0
2017-10-18 10:30:00,18.11,18.26,18.1,18.17,1234332.0,16.332,16.4672,16.3229,16.3861,1234332.0
2017-10-18 11:00:00,18.17,18.17,18.09,18.12,1146447.0,16.3861,16.3861,16.3139,16.341,1146447.0
2017-10-18 11:30:00,18.12,18.17,18.12,18.16,832590.0,16.341,16.3861,16.341,16.3771,832590.0
2017-10-18 12:00:00,18.16,18.16,18.11,18.12,794520.0,16.3771,16.3771,16.332,16.341,794520.0
2017-10-18 12:30:00,18.13,18.13,18.05,18.07,757386.0,16.35,16.35,16.2779,16.2959,757386.0
2017-10-18 13:00:00,18.07,18.08,18.04,18.06,610044.0,16.2959,16.3049,16.2688,16.2869,610044.0
2017-10-18 13:30:00,18.06,18.12,18.06,18.09,666816.0,16.2869,16.341,16.2869,16.3139,666816.0
2017-10-18 14:00:00,18.09,18.14,18.09,18.11,922122.0,16.3139,16.359,16.3139,16.332,922122.0
2017-10-18 14:30:00,18.1,18.11,18.09,18.09,919413.0,16.3229,16.332,16.3139,16.3139,919413.0
2017-10-18 15:00:00,18.1,18.11,18.04,18.05,1149891.0,16.3229,16.332,16.2688,16.2779,1149891.0
2017-10-18 15:30:00,18.04,18.05,17.87,17.89,4522206.0,16.2688,16.2779,16.1155,16.1336,4522206.0
2017-10-19 09:30:00,17.72,17.93,17.69,17.7,1640700.0,15.9803,16.1696,15.9532,15.9622,1640700.0
2017-10-19 10:00:00,17.7,17.85,17.66,17.84,1600749.0,15.9622,16.0975,15.9261,16.0885,1600749.0
2017-10-19 10:30:00,17.85,17.96,17.83,17.95,1257378.0,16.0975,16.1967,16.0795,16.1877,1257378.0
2017-10-19 11:00:00,17.95,18.02,17.94,17.95,1264134.0,16.1877,16.2508,16.1787,16.1877,1264134.0
2017-10-19 11:30:00,17.94,17.98,17.88,17.89,617328.0,16.1787,16.2147,16.1245,16.1336,617328.0
2017-10-19 12:00:00,17.88,17.89,17.81,17.82,864678.0,16.1245,16.1336,16.0614,16.0704,864678.0
2017-10-19 12:30:00,17.82,17.87,17.82,17.87,611178.0,16.0704,16.1155,16.0704,16.1155,611178.0
2017-10-19 13:00:00,17.87,17.9,17.87,17.9,371217.0,16.1155,16.1426,16.1155,16.1426,371217.0
2017-10-19 13:30:00,17.9,17.94,17.89,17.91,506223.0,16.1426,16.1787,16.1336,16.1516,506223.0
2017-10-19 14:00:00,17.91,17.92,17.9,17.91,364872.0,16.1516,16.1606,16.1426,16.1516,364872.0
2017-10-19 14:30:00,17.91,17.96,17.91,17.96,539493.0,16.1516,16.1967,16.1516,16.1967,539493.0
2017-10-19 15:00:00,17.96,18.03,17.95,18.03,939756.0,16.1967,16.2598,16.1877,16.2598,939756.0
2017-10-19 15:30:00,18.03,18.04,17.99,18.02,2252844.0,16.2598,16.2688,16.2237,16.2508,2252844.0
2017-10-20 09:30:00,18.15,18.3,18.04,18.28,1971126.0,16.368,16.5033,16.2688,16.4853,1971126.0
2017-10-20 10:00:00,18.28,18.3,18.26,18.3,1696311.0,16.4853,16.5033,16.4672,16.5033,1696311.0
2017-10-20 10:30:00,18.3,18.31,18.21,18.22,1269000.0,16.5033,16.5123,16.4221,16.4312,1269000.0
2017-10-20 11:00:00,18.22,18.26,18.21,18.23,657930.0,16.4312,16.4672,16.4221,16.4402,657930.0
2017-10-20 11:30:00,18.23,18.28,18.22,18.23,997974.0,16.4402,16.4853,16.4312,16.4402,997974.0
2017-10-20 12:00:00,18.23,18.23,18.21,18.23,454131.0,16.4402,16.4402,16.4221,16.4402,454131.0
2017-10-20 12:30:00,18.23,18.23,18.2,18.22,663873.0,16.4402,16.4402,16.4131,16.4312,663873.0
2017-10-20 13:00:00,18.22,18.22,18.2,18.22,436407.0,16.4312,16.4312,16.4131,16.4312,436407.0
2017-10-20 13:30:00,18.22,18.23,18.21,18.21,498534.0,16.4312,16.4402,16.4221,16.4221,498534.0
2017-10-20 14:00:00,18.21,18.22,18.19,18.22,581013.0,16.4221,16.4312,16.4041,16.4312,581013.0
2017-10-20 14:30:00,18.22,18.22,18.21,18.21,576492.0,16.4312,16.4312,16.4221,16.4221,576492.0
2017-10-20 15:00:00,18.21,18.22,18.2,18.2,1074477.0,16.4221,16.4312,16.4131,16.4131,1074477.0
2017-10-20 15:30:00,18.2,18.22,18.16,18.18,2985096.0,16.4131,16.4312,16.3771,16.3951,2985096.0
2017-10-23 09:30:00,18.18,18.21,18.1,18.14,1116120.0,16.3951,16.4221,16.3229,16.359,1116120.0
2017-10-23 10:00:00,18.13,18.21,18.12,18.2,682896.0,16.35,16.4221,16.341,16.4131,682896.0
2017-10-23 10:30:00,18.2,18.25,18.16,18.21,1018767.0,16.4131,16.4582,16.3771,16.4221,1018767.0
2017-10-23 11:00:00,18.21,18.23,18.2,18.22,536745.0,16.4221,16.4402,16.4131,16.4312,536745.0
2017-10-23 11:30:00,18.22,18.22,18.15,18.16,497610.0,16.4312,16.4312,16.368,16.3771,497610.0
2017-10-23 12:00:00,18.16,18.17,18.15,18.16,547350.0,16.3771,16.3861,16.368,16.3771,547350.0
2017-10-23 12:30:00,18.16,18.17,18.13,18.15,324411.0,16.3771,16.3861,16.35,16.368,324411.0
2017-10-23 13:00:00,18.15,18.15,18.09,18.1,365946.0,16.368,16.368,16.3139,16.3229,365946.0
2017-10-23 13:30:00,18.1,18.11,18.07,18.1,471276.0,16.3229,16.332,16.2959,16.3229,471276.0
2017-10-23 14:00:00,18.1,18.13,18.1,18.13,631173.0,16.3229,16.35,16.3229,16.35,631173.0
2017-10-23 14:30:00,18.12,18.13,18.08,18.12,738345.0,16.341,16.35,16.3049,16.341,738345.0
2017-10-23 15:00:00,18.12,18.13,18.09,18.09,649653.0,16.341,16.35,16.3139,16.3139,649653.0
2017-10-23 15:30:00,18.09,18.1,18.03,18.04,3108528.0,16.3139,16.3229,16.2598,16.2688,3108528.0
2017-10-24 09:30:00,18.05,18.23,18.05,18.19,1183149.0,16.2779,16.4402,16.2779,16.4041,1183149.0
2017-10-24 10:00:00,18.19,18.27,18.19,18.26,1081482.0,16.4041,16.4763,16.4041,16.4672,1081482.0
2017-10-24 10:30:00,18.26,18.32,18.26,18.29,925014.0,16.4672,16.5213,16.4672,16.4943,925014.0
2017-10-24 11:00:00,18.28,18.28,18.22,18.23,414912.0,16.4853,16.4853,16.4312,16.4402,414912.0
2017-10-24 11:30:00,18.23,18.24,18.16,18.18,657378.0,16.4402,16.4492,16.3771,16.3951,657378.0
2017-10-24 12:00:00,18.18,18.21,18.18,18.19,344643.0,16.3951,16.4221,16.3951,16.4041,344643.0
2017-10-24 12:30:00,18.19,18.2,18.16,18.16,312018.0,16.4041,16.4131,16.3771,16.3771,312018.0
2017-10-24 13:00:00,18.16,18.17,18.13,18.15,415881.0,16.3771,16.3861,16.35,16.368,415881.0
2017-10-24 13:30:00,18.15,18.16,18.14,18.15,402078.0,16.368,16.3771,16.359,16.368,402078.0
2017-10-24 14:00:00,18.15,18.15,18.11,18.13,491379.0,16.368,16.368,16.332,16.35,491379.0
2017-10-24 14:30:00,18.13,18.18,18.13,18.16,449772.0,16.35,16.3951,16.35,16.3771,449772.0
2017-10-24 15:00:00,18.16,18.16,18.09,18.09,807495.0,16.3771,16.3771,16.3139,16.3139,807495.0
2017-10-24 15:30:00,18.09,18.11,18.08,18.11,1616487.0,16.3139,16.332,16.3049,16.332,1616487.0
2017-10-25 09:30:00,18.15,18.33,17.81,17.83,2257032.0,16.368,16.5304,16.0614,16.0795,2257032.0
2017-10-25 10:00:00,17.84,17.87,17.61,17.72,2339646.0,16.0885,16.1155,15.8811,15.9803,2339646.0
2017-10-25 10:30:00,17.72,17.79,17.64,17.67,1302936.0,15.9803,16.0434,15.9081,15.9352,1302936.0
2017-10-25 11:00:00,17.66,17.76,17.63,17.76,1021578.0,15.9261,16.0163,15.8991,16.0163,1021578.0
2017-10-25 11:30:00,17.75,17.77,17.7,17.75,633888.0,16.0073,16.0253,15.9622,16.0073,633888.0
2017-10-25 12:00:00,17.75,17.75,17.68,17.72,841254.0,16.0073,16.0073,15.9442,15.9803,841254.0
2017-10-25 12:30:00,17.72,17.78,17.69,17.75,652326.0,15.9803,16.0344,15.9532,16.0073,652326.0
2017-10-25 13:00:00,17.75,17.81,17.74,17.77,628824.0,16.0073,16.0614,15.9983,16.0253,628824.0
2017-10-25 13:30:00,17.77,17.79,17.75,17.76,740736.0,16.0253,16.0434,16.0073,16.0163,740736.0
2017-10-25 14:00:00,17.77,17.77,17.71,17.72,1078962.0,16.0253,16.0253,15.9712,15.9803,1078962.0
2017-10-25 14:30:00,17.72,17.72,17.6,17.62,1083549.0,15.9803,15.9803,15.872,15.8901,1083549.0
2017-10-25 15:00:00,17.62,17.67,17.6,17.66,1069140.0,15.8901,15.9352,15.872,15.9261,1069140.0
2017-10-25 15:30:00,17.66,17.66,17.57,17.64,3769512.0,15.9261,15.9261,15.845,15.9081,3769512.0
2017-10-26 09:30:00,17.48,17.52,16.89,17.45,8308701.0,15.7638,15.7999,15.2317,15.7368,8308701.0
2017-10-26 10:00:00,17.45,17.61,17.44,17.58,4127598.0,15.7368,15.8811,15.7277,15.854,4127598.0
2017-10-26 10:30:00,17.58,17.62,17.48,17.52,2434167.0,15.854,15.8901,15.7638,15.7999,2434167.0
2017-10-26 11:00:00,17.52,17.65,17.45,17.45,2525853.0,15.7999,15.9171,15.7368,15.7368,2525853.0
2017-10-26 11:30:00,17.44,17.49,17.33,17.37,1940451.0,15.7277,15.7728,15.6285,15.6646,1940451.0
2017-10-26 12:00:00,17.37,17.39,17.32,17.33,1915485.0,15.6646,15.6827,15.6195,15.6285,1915485.0
2017-10-26 12:30:00,17.33,17.35,17.28,17.29,1030476.0,15.6285,15.6466,15.5835,15.5925,1030476.0
2017-10-26 13:00:00,17.29,17.34,17.26,17.26,1312218.0,15.5925,15.6376,15.5654,15.5654,1312218.0
2017-10-26 13:30:00,17.26,17.37,17.25,17.32,2276937.0,15.5654,15.6646,15.5564,15.6195,2276937.0
2017-10-26 14:00:00,17.32,17.38,17.31,17.36,1488549.0,15.6195,15.6736,15.6105,15.6556,1488549.0
2017-10-26 14:30:00,17.35,17.5,17.33,17.47,1575297.0,15.6466,15.7819,15.6285,15.7548,1575297.0
2017-10-26 15:00:00,17.47,17.47,17.43,17.46,1511535.0,15.7548,15.7548,15.7187,15.7458,1511535.0
2017-10-26 15:30:00,17.46,17.47,17.44,17.44,4066404.0,15.7458,15.7548,15.7277,15.7277,4066404.0
2017-10-27 09:30:00,17.37,17.59,17.33,17.55,2241318.0,15.6646,15.863,15.6285,15.8269,2241318.0
2017-10-27 10:00:00,17.55,17.63,17.54,17.57,968727.0,15.8269,15.8991,15.8179,15.845,968727.0
2017-10-27 10:30:00,17.57,17.64,17.56,17.63,1253766.0,15.845,15.9081,15.836,15.8991,1253766.0
2017-10-27 11:00:00,17.63,17.64,17.59,17.61,1061418.0,15.8991,15.9081,15.863,15.8811,1061418.0
2017-10-27 11:30:00,17.62,17.7,17.58,17.63,881475.0,15.8901,15.9622,15.854,15.8991,881475.0
2017-10-27 12:00:00,17.63,17.67,17.59,17.67,814974.0,15.8991,15.9352,15.863,15.9352,814974.0
2017-10-27 12:30:00,17.67,17.71,17.65,17.71,970917.0,15.9352,15.9712,15.9171,15.9712,970917.0
2017-10-27 13:00:00,17.71,17.73,17.59,17.6,1184340.0,15.9712,15.9893,15.863,15.872,1184340.0
2017-10-27 13:30:00,17.6,17.61,17.47,17.48,798381.0,15.872,15.8811,15.7548,15.7638,798381.0
2017-10-27 14:00:00,17.48,17.54,17.45,17.53,766023.0,15.7638,15.8179,15.7368,15.8089,766023.0
2017-10-27 14:30:00,17.53,17.55,17.47,17.5,795000.0,15.8089,15.8269,15.7548,15.7819,795000.0
2017-10-27 15:00:00,17.5,17.5,17.48,17.49,762399.0,15.7819,15.7819,15.7638,15.7728,762399.0
2017-10-27 15:30:00,17.49,17.54,17.48,17.51,3324417.0,15.7728,15.8179,15.7638,15.7909,3324417.0
2017-10-30 09:30:00,17.45,17.52,17.35,17.4,1154973.0,15.7368,15.7999,15.6466,15.6917,1154973.0
2017-10-30 10:00:00,17.39,17.42,17.33,17.34,1259028.0,15.6827,15.7097,15.6285,15.6376,1259028.0
2017-10-30 10:30:00,17.35,17.36,17.26,17.31,1864155.0,15.6466,15.6556,15.5654,15.6105,1864155.0
2017-10-30 11:00:00,17.32,17.37,17.29,17.3,1183575.0,15.6195,15.6646,15.5925,15.6015,1183575.0
2017-10-30 11:30:00,17.3,17.31,17.18,17.2,1725777.0,15.6015,15.6105,15.4933,15.5113,1725777.0
2017-10-30 12:00:00,17.2,17.22,17.09,17.17,1584906.0,15.5113,15.5293,15.4121,15.4843,1584906.0
2017-10-30 12:30:00,17.17,17.24,17.14,17.23,695931.0,15.4843,15.5474,15.4572,15.5384,695931.0
2017-10-30 13:00:00,17.24,17.26,17.21,17.22,470334.0,15.5474,15.5654,15.5203,15.5293,470334.0
2017-10-30 13:30:00,17.23,17.23,17.18,17.19,529578.0,15.5384,15.5384,15.4933,15.5023,529578.0
2017-10-30 14:00:00,17.19,17.28,17.18,17.26,626439.0,15.5023,15.5835,15.4933,15.5654,626439.0
2017-10-30 14:30:00,17.26,17.27,17.23,17.25,656175.0,15.5654,15.5744,15.5384,15.5564,656175.0
2017-10-30 15:00:00,17.25,17.25,17.19,17.21,784206.0,15.5564,15.5564,15.5023,15.5203,784206.0
2017-10-30 15:30:00,17.21,17.23,17.19,17.2,3196785.0,15.5203,15.5384,15.5023,15.5113,3196785.0
2017-10-31 09:30:00,17.23,17.23,16.99,16.99,1553541.0,15.5384,15.5384,15.3219,15.3219,1553541.0
2017-10-31 10:00:00,16.99,17.06,16.97,17.0,1471326.0,15.3219,15.3851,15.3039,15.3309,1471326.0
2017-10-31 10:30:00,17.0,17.02,16.95,17.0,1528221.0,15.3309,15.349,15.2859,15.3309,1528221.0
2017-10-31 11:00:00,17.0,17.06,16.98,17.04,1716270.0,15.3309,15.3851,15.3129,15.367,1716270.0
2017-10-31 11:30:00,17.04,17.14,17.03,17.12,1206534.0,15.367,15.4572,15.358,15.4392,1206534.0
2017-10-31 12:00:00,17.13,17.14,17.1,17.12,630285.0,15.4482,15.4572,15.4211,15.4392,630285.0
2017-10-31 12:30:00,17.12,17.13,17.08,17.1,473076.0,15.4392,15.4482,15.4031,15.4211,473076.0
2017-10-31 13:00:00,17.09,17.1,17.01,17.01,566799.0,15.4121,15.4211,15.34,15.34,566799.0
2017-10-31 13:30:00,17.01,17.02,16.97,16.98,586977.0,15.34,15.349,15.3039,15.3129,586977.0
2017-10-31 14:00:00,16.98,17.0,16.93,16.93,929229.0,15.3129,15.3309,15.2678,15.2678,929229.0
2017-10-31 14:30:00,16.93,16.97,16.89,16.97,1166952.0,15.2678,15.3039,15.2317,15.3039,1166952.0
2017-10-31 15:00:00,16.97,16.98,16.86,16.87,1561593.0,15.3039,15.3129,15.2047,15.2137,1561593.0
2017-10-31 15:30:00,16.88,16.88,16.8,16.81,4442097.0,15.2227,15.2227,15.1506,15.1596,4442097.0
2017-11-01 09:30:00,16.91,16.99,16.83,16.92,828471.0,15.2498,15.3219,15.1776,15.2588,828471.0
2017-11-01 10:00:00,16.92,16.93,16.79,16.82,754173.0,15.2588,15.2678,15.1416,15.1686,754173.0
2017-11-01 10:30:00,16.82,16.83,16.73,16.8,899217.0,15.1686,15.1776,15.0875,15.1506,899217.0
2017-11-01 11:00:00,16.8,16.82,16.59,16.62,1637916.0,15.1506,15.1686,14.9612,14.9883,1637916.0
2017-11-01 11:30:00,16.62,16.73,16.62,16.72,1041231.0,14.9883,15.0875,14.9883,15.0784,1041231.0
2017-11-01 12:00:00,16.72,16.77,16.7,16.74,969423.0,15.0784,15.1235,15.0604,15.0965,969423.0
2017-11-01 12:30:00,16.74,16.74,16.68,16.68,935565.0,15.0965,15.0965,15.0424,15.0424,935565.0
2017-11-01 13:00:00,16.69,16.69,16.65,16.68,820392.0,15.0514,15.0514,15.0153,15.0424,820392.0
2017-11-01 13:30:00,16.68,16.72,16.67,16.71,1005531.0,15.0424,15.0784,15.0333,15.0694,1005531.0
2017-11-01 14:00:00,16.71,16.73,16.68,16.7,873117.0,15.0694,15.0875,15.0424,15.0604,873117.0
2017-11-01 14:30:00,16.71,16.73,16.69,16.7,875127.0,15.0694,15.0875,15.0514,15.0604,875127.0
2017-11-01 15:00:00,16.7,16.71,16.69,16.71,1492731.0,15.0604,15.0694,15.0514,15.0694,1492731.0
2017-11-01 15:30:00,16.71,16.73,16.67,16.72,3093858.0,15.0694,15.0875,15.0333,15.0784,3093858.0
2017-11-02 09:30:00,16.72,16.84,16.7,16.84,1093050.0,15.0784,15.1867,15.0604,15.1867,1093050.0
2017-11-02 10:00:00,16.85,16.85,16.72,16.76,670887.0,15.1957,15.1957,15.0784,15.1145,670887.0
2017-11-02 10:30:00,16.76,16.87,16.76,16.8,1291473.0,15.1145,15.2137,15.1145,15.1506,1291473.0
2017-11-02 11:00:00,16.8,16.81,16.74,16.77,954495.0,15.1506,15.1596,15.0965,15.1235,954495.0
2017-11-02 11:30:00,16.77,16.84,16.75,16.83,531939.0,15.1235,15.1867,15.1055,15.1776,531939.0
2017-11-02 12:00:00,16.83,16.88,16.83,16.86,544626.0,15.1776,15.2227,15.1776,15.2047,544626.0
2017-11-02 12:30:00,16.86,16.89,16.83,16.88,663993.0,15.2047,15.2317,15.1776,15.2227,663993.0
2017-11-02 13:00:00,16.88,16.93,16.88,16.9,950736.0,15.2227,15.2678,15.2227,15.2408,950736.0
2017-11-02 13:30:00,16.9,16.96,16.9,16.94,609906.0,15.2408,15.2949,15.2408,15.2768,609906.0
2017-11-02 14:00:00,16.94,16.98,16.93,16.98,551049.0,15.2768,15.3129,15.2678,15.3129,551049.0
2017-11-02 14:30:00,16.98,17.02,16.97,17.0,802749.0,15.3129,15.349,15.3039,15.3309,802749.0
2017-11-02 15:00:00,17.0,17.12,17.0,17.11,1521195.0,15.3309,15.4392,15.3309,15.4301,1521195.0
2017-11-02 15:30:00,17.11,17.21,17.1,17.2,4354137.0,15.4301,15.5203,15.4211,15.5113,4354137.0
2017-11-03 09:30:00,17.2,17.25,17.06,17.09,1155381.0,15.5113,15.5564,15.3851,15.4121,1155381.0
2017-11-03 10:00:00,17.09,17.2,17.06,17.14,705705.0,15.4121,15.5113,15.3851,15.4572,705705.0
2017-11-03 10:30:00,17.13,17.19,17.09,17.18,753402.0,15.4482,15.5023,15.4121,15.4933,753402.0
2017-11-03 11:00:00,17.18,17.21,17.14,17.16,558732.0,15.4933,15.5203,15.4572,15.4752,558732.0
2017-11-03 11:30:00,17.16,17.22,17.12,17.2,695955.0,15.4752,15.5293,15.4392,15.5113,695955.0
2017-11-03 12:00:00,17.2,17.2,17.15,17.16,404247.0,15.5113,15.5113,15.4662,15.4752,404247.0
2017-11-03 12:30:00,17.15,17.16,17.12,17.12,423996.0,15.4662,15.4752,15.4392,15.4392,423996.0
2017-11-03 13:00:00,17.12,17.2,17.12,17.16,492879.0,15.4392,15.5113,15.4392,15.4752,492879.0
2017-11-03 13:30:00,17.16,17.16,17.14,17.15,349923.0,15.4752,15.4752,15.4572,15.4662,349923.0
2017-11-03 14:00:00,17.15,17.16,17.14,17.15,533049.0,15.4662,15.4752,15.4572,15.4662,533049.0
2017-11-03 14:30:00,17.15,17.16,17.13,17.14,745080.0,15.4662,15.4752,15.4482,15.4572,745080.0
2017-11-03 15:00:00,17.14,17.16,17.13,17.14,847611.0,15.4572,15.4752,15.4482,15.4572,847611.0
2017-11-03 15:30:00,17.14,17.14,17.08,17.1,2114712.0,15.4572,15.4572,15.4031,15.4211,2114712.0
2017-11-06 09:30:00,17.02,17.02,16.86,16.91,1389846.0,15.349,15.349,15.2047,15.2498,1389846.0
2017-11-06 10:00:00,16.91,16.93,16.87,16.88,624396.0,15.2498,15.2678,15.2137,15.2227,624396.0
2017-11-06 10:30:00,16.88,16.95,16.88,16.91,516051.0,15.2227,15.2859,15.2227,15.2498,516051.0
2017-11-06 11:00:00,16.91,17.02,16.91,17.0,512583.0,15.2498,15.349,15.2498,15.3309,512583.0
2017-11-06 11:30:00,17.0,17.01,16.97,16.97,392178.0,15.3309,15.34,15.3039,15.3039,392178.0
2017-11-06 12:00:00,16.98,16.98,16.93,16.96,567390.0,15.3129,15.3129,15.2678,15.2949,567390.0
2017-11-06 12:30:00,16.96,17.01,16.95,17.0,316422.0,15.2949,15.34,15.2859,15.3309,316422.0
2017-11-06 13:00:00,17.01,17.01,16.96,16.97,417813.0,15.34,15.34,15.2949,15.3039,417813.0
2017-11-06 13:30:00,16.97,16.99,16.95,16.99,317358.0,15.3039,15.3219,15.2859,15.3219,317358.0
2017-11-06 14:00:00,16.99,17.05,16.98,17.01,519072.0,15.3219,15.376,15.3129,15.34,519072.0
2017-11-06 14:30:00,17.0,17.02,16.99,17.02,477318.0,15.3309,15.349,15.3219,15.349,477318.0
2017-11-06 15:00:00,17.02,17.07,17.01,17.07,634767.0,15.349,15.3941,15.34,15.3941,634767.0
2017-11-06 15:30:00,17.07,17.08,17.04,17.05,1844661.0,15.3941,15.4031,15.367,15.376,1844661.0
2017-11-07 09:30:00,17.02,17.25,16.96,17.24,1023105.0,15.349,15.5564,15.2949,15.5474,1023105.0
2017-11-07 10:00:00,17.24,17.36,17.24,17.34,1198371.0,15.5474,15.6556,15.5474,15.6376,1198371.0
2017-11-07 10:30:00,17.34,17.37,17.31,17.34,1157634.0,15.6376,15.6646,15.6105,15.6376,1157634.0
2017-11-07 11:00:00,17.34,17.36,17.32,17.35,907950.0,15.6376,15.6556,15.6195,15.6466,907950.0
2017-11-07 11:30:00,17.36,17.47,17.35,17.44,1442808.0,15.6556,15.7548,15.6466,15.7277,1442808.0
2017-11-07 12:00:00,17.44,17.44,17.39,17.42,703380.0,15.7277,15.7277,15.6827,15.7097,703380.0
2017-11-07 12:30:00,17.42,17.43,17.39,17.39,544992.0,15.7097,15.7187,15.6827,15.6827,544992.0
2017-11-07 13:00:00,17.39,17.43,17.39,17.42,527748.0,15.6827,15.7187,15.6827,15.7097,527748.0
2017-11-07 13:30:00,17.42,17.46,17.41,17.45,693837.0,15.7097,15.7458,15.7007,15.7368,693837.0
2017-11-07 14:00:00,17.45,17.45,17.32,17.35,747495.0,15.7368,15.7368,15.6195,15.6466,747495.0
2017-11-07 14:30:00,17.35,17.39,17.35,17.39,810198.0,15.6466,15.6827,15.6466,15.6827,810198.0
2017-11-07 15:00:00,17.38,17.39,17.3,17.34,949659.0,15.6736,15.6827,15.6015,15.6376,949659.0
2017-11-07 15:30:00,17.34,17.36,17.26,17.27,2445450.0,15.6376,15.6556,15.5654,15.5744,2445450.0
2017-11-08 09:30:00,17.25,17.29,17.01,17.01,979077.0,15.5564,15.5925,15.34,15.34,979077.0
2017-11-08 10:00:00,17.01,17.12,17.01,17.04,643683.0,15.34,15.4392,15.34,15.367,643683.0
2017-11-08 10:30:00,17.04,17.08,17.03,17.06,478167.0,15.367,15.4031,15.358,15.3851,478167.0
2017-11-08 11:00:00,17.06,17.07,17.02,17.03,406785.0,15.3851,15.3941,15.349,15.358,406785.0
2017-11-08 11:30:00,17.02,17.1,17.02,17.09,1128861.0,15.349,15.4211,15.349,15.4121,1128861.0
2017-11-08 12:00:00,17.09,17.11,17.07,17.09,406164.0,15.4121,15.4301,15.3941,15.4121,406164.0
2017-11-08 12:30:00,17.09,17.12,17.08,17.12,273390.0,15.4121,15.4392,15.4031,15.4392,273390.0
2017-11-08 13:00:00,17.12,17.19,17.12,17.18,475971.0,15.4392,15.5023,15.4392,15.4933,475971.0
2017-11-08 13:30:00,17.18,17.18,17.14,17.16,307986.0,15.4933,15.4933,15.4572,15.4752,307986.0
2017-11-08 14:00:00,17.16,17.22,17.15,17.18,588093.0,15.4752,15.5293,15.4662,15.4933,588093.0
2017-11-08 14:30:00,17.18,17.2,17.16,17.16,1248966.0,15.4933,15.5113,15.4752,15.4752,1248966.0
2017-11-08 15:00:00,17.16,17.19,17.13,17.18,828720.0,15.4752,15.5023,15.4482,15.4933,828720.0
2017-11-08 15:30:00,17.18,17.2,17.15,17.16,1389960.0,15.4933,15.5113,15.4662,15.4752,1389960.0
2017-11-09 09:30:00,17.06,17.08,16.98,17.0,734019.0,15.3851,15.4031,15.3129,15.3309,734019.0
2017-11-09 10:00:00,17.0,17.04,16.95,17.02,639228.0,15.3309,15.367,15.2859,15.349,639228.0
2017-11-09 10:30:00,17.02,17.04,16.98,17.04,603477.0,15.349,15.367,15.3129,15.367,603477.0
2017-11-09 11:00:00,17.04,17.04,16.95,16.96,464457.0,15.367,15.367,15.2859,15.2949,464457.0
2017-11-09 11:30:00,16.96,16.97,16.82,16.87,725709.0,15.2949,15.3039,15.1686,15.2137,725709.0
2017-11-09 12:00:00,16.87,16.91,16.81,16.82,480222.0,15.2137,15.2498,15.1596,15.1686,480222.0
2017-11-09 12:30:00,16.82,16.87,16.79,16.87,654426.0,15.1686,15.2137,15.1416,15.2137,654426.0
2017-11-09 13:00:00,16.87,16.88,16.83,16.84,713985.0,15.2137,15.2227,15.1776,15.1867,713985.0
2017-11-09 13:30:00,16.84,16.86,16.81,16.82,607140.0,15.1867,15.2047,15.1596,15.1686,607140.0
2017-11-09 14:00:00,16.82,16.86,16.81,16.83,730755.0,15.1686,15.2047,15.1596,15.1776,730755.0
2017-11-09 14:30:00,16.83,16.84,16.77,16.77,585879.0,15.1776,15.1867,15.1235,15.1235,585879.0
2017-11-09 15:00:00,16.78,16.78,16.72,16.76,1416405.0,15.1325,15.1325,15.0784,15.1145,1416405.0
2017-11-09 15:30:00,16.77,16.79,16.73,16.74,3813354.0,15.1235,15.1416,15.0875,15.0965,3813354.0
2017-11-10 09:30:00,16.64,16.72,16.59,16.68,1718991.0,15.0063,15.0784,14.9612,15.0424,1718991.0
2017-11-10 10:00:00,16.68,16.79,16.64,16.75,827373.0,15.0424,15.1416,15.0063,15.1055,827373.0
2017-11-10 10:30:00,16.75,16.75,16.64,16.69,847383.0,15.1055,15.1055,15.0063,15.0514,847383.0
2017-11-10 11:00:00,16.69,16.75,16.69,16.72,490662.0,15.0514,15.1055,15.0514,15.0784,490662.0
2017-11-10 11:30:00,16.72,16.73,16.66,16.69,688416.0,15.0784,15.0875,15.0243,15.0514,688416.0
2017-11-10 12:00:00,16.69,16.77,16.69,16.72,503871.0,15.0514,15.1235,15.0514,15.0784,503871.0
2017-11-10 12:30:00,16.72,16.72,16.69,16.7,401898.0,15.0784,15.0784,15.0514,15.0604,401898.0
2017-11-10 13:00:00,16.7,16.74,16.67,16.74,443391.0,15.0604,15.0965,15.0333,15.0965,443391.0
2017-11-10 13:30:00,16.74,16.75,16.72,16.74,335871.0,15.0965,15.1055,15.0784,15.0965,335871.0
2017-11-10 14:00:00,16.75,16.75,16.73,16.73,291273.0,15.1055,15.1055,15.0875,15.0875,291273.0
2017-11-10 14:30:00,16.73,16.76,16.72,16.74,341781.0,15.0875,15.1145,15.0784,15.0965,341781.0
2017-11-10 15:00:00,16.74,16.75,16.74,16.74,306054.0,15.0965,15.1055,15.0965,15.0965,306054.0
2017-11-10 15:30:00,16.74,16.74,16.69,16.7,1478919.0,15.0965,15.0965,15.0514,15.0604,1478919.0
2017-11-13 09:30:00,16.45,16.62,16.26,16.6,1623021.0,14.8349,14.9883,14.6636,14.9702,1623021.0
2017-11-13 10:00:00,16.62,16.65,16.58,16.63,824100.0,14.9883,15.0153,14.9522,14.9973,824100.0
2017-11-13 10:30:00,16.62,16.63,16.55,16.58,572763.0,14.9883,14.9973,14.9251,14.9522,572763.0
2017-11-13 11:00:00,16.58,16.65,16.56,16.59,556836.0,14.9522,15.0153,14.9341,14.9612,556836.0
2017-11-13 11:30:00,16.59,16.59,16.56,16.58,1082007.0,14.9612,14.9612,14.9341,14.9522,1082007.0
2017-11-13 12:00:00,16.58,16.66,16.58,16.62,871518.0,14.9522,15.0243,14.9522,14.9883,871518.0
2017-11-13 12:30:00,16.62,16.65,16.61,16.64,634062.0,14.9883,15.0153,14.9792,15.0063,634062.0
2017-11-13 13:00:00,16.64,16.65,16.59,16.6,418611.0,15.0063,15.0153,14.9612,14.9702,418611.0
2017-11-13 13:30:00,16.6,16.61,16.57,16.59,472257.0,14.9702,14.9792,14.9432,14.9612,472257.0
2017-11-13 14:00:00,16.59,16.62,16.58,16.59,670119.0,14.9612,14.9883,14.9522,14.9612,670119.0
2017-11-13 14:30:00,16.59,16.65,16.59,16.64,775230.0,14.9612,15.0153,14.9612,15.0063,775230.0
2017-11-13 15:00:00,16.64,16.65,16.6,16.61,917637.0,15.0063,15.0153,14.9702,14.9792,917637.0
2017-11-13 15:30:00,16.61,16.63,16.57,16.58,2471469.0,14.9792,14.9973,14.9432,14.9522,2471469.0
2017-11-14 09:30:00,16.49,16.54,16.33,16.47,1657641.0,14.871,14.9161,14.7267,14.853,1657641.0
2017-11-14 10:00:00,16.47,16.49,16.41,16.44,1032426.0,14.853,14.871,14.7989,14.8259,1032426.0
2017-11-14 10:30:00,16.44,16.48,16.43,16.45,798774.0,14.8259,14.862,14.8169,14.8349,798774.0
2017-11-14 11:00:00,16.45,16.5,16.44,16.49,551376.0,14.8349,14.88,14.8259,14.871,551376.0
2017-11-14 11:30:00,16.49,16.49,16.45,16.46,746088.0,14.871,14.871,14.8349,14.844,746088.0
2017-11-14 12:00:00,16.46,16.52,16.45,16.5,777774.0,14.844,14.8981,14.8349,14.88,777774.0
2017-11-14 12:30:00,16.5,16.5,16.46,16.47,589200.0,14.88,14.88,14.844,14.853,589200.0
2017-11-14 13:00:00,16.47,16.5,16.46,16.49,494838.0,14.853,14.88,14.844,14.871,494838.0
2017-11-14 13:30:00,16.49,16.51,16.48,16.51,446589.0,14.871,14.8891,14.862,14.8891,446589.0
2017-11-14 14:00:00,16.5,16.53,16.49,16.52,460167.0,14.88,14.9071,14.871,14.8981,460167.0
2017-11-14 14:30:00,16.52,16.53,16.5,16.51,439449.0,14.8981,14.9071,14.88,14.8891,439449.0
2017-11-14 15:00:00,16.52,16.53,16.51,16.52,575316.0,14.8981,14.9071,14.8891,14.8981,575316.0
2017-11-14 15:30:00,16.52,16.52,16.45,16.46,1876929.0,14.8981,14.8981,14.8349,14.844,1876929.0
2017-11-15 09:30:00,16.42,16.45,16.3,16.34,1051479.0,14.8079,14.8349,14.6997,14.7357,1051479.0
2017-11-15 10:00:00,16.34,16.35,16.29,16.31,569469.0,14.7357,14.7448,14.6907,14.7087,569469.0
2017-11-15 10:30:00,16.3,16.31,16.22,16.27,749673.0,14.6997,14.7087,14.6275,14.6726,749673.0
2017-11-15 11:00:00,16.27,16.27,16.18,16.26,1304523.0,14.6726,14.6726,14.5915,14.6636,1304523.0
2017-11-15 11:30:00,16.25,16.26,16.22,16.24,746436.0,14.6546,14.6636,14.6275,14.6456,746436.0
2017-11-15 12:00:00,16.24,16.24,16.16,16.21,821436.0,14.6456,14.6456,14.5734,14.6185,821436.0
2017-11-15 12:30:00,16.21,16.22,16.14,16.15,853923.0,14.6185,14.6275,14.5554,14.5644,853923.0
2017-11-15 13:00:00,16.15,16.16,16.12,16.13,668586.0,14.5644,14.5734,14.5373,14.5464,668586.0
2017-11-15 13:30:00,16.13,16.14,16.08,16.1,729054.0,14.5464,14.5554,14.5013,14.5193,729054.0
2017-11-15 14:00:00,16.1,16.19,16.1,16.16,755214.0,14.5193,14.6005,14.5193,14.5734,755214.0
2017-11-15 14:30:00,16.16,16.21,16.15,16.21,800991.0,14.5734,14.6185,14.5644,14.6185,800991.0
2017-11-15 15:00:00,16.21,16.23,16.19,16.22,759855.0,14.6185,14.6365,14.6005,14.6275,759855.0
2017-11-15 15:30:00,16.22,16.23,16.16,16.21,2605236.0,14.6275,14.6365,14.5734,14.6185,2605236.0
2017-11-16 09:30:00,16.2,16.24,16.11,16.2,1480614.0,14.6095,14.6456,14.5283,14.6095,1480614.0
2017-11-16 10:00:00,16.2,16.33,16.2,16.32,763410.0,14.6095,14.7267,14.6095,14.7177,763410.0
2017-11-16 10:30:00,16.32,16.38,16.3,16.34,690165.0,14.7177,14.7718,14.6997,14.7357,690165.0
2017-11-16 11:00:00,16.34,16.41,16.32,16.41,1219566.0,14.7357,14.7989,14.7177,14.7989,1219566.0
2017-11-16 11:30:00,16.41,16.46,16.4,16.46,893037.0,14.7989,14.844,14.7899,14.844,893037.0
2017-11-16 12:00:00,16.46,16.51,16.45,16.51,742569.0,14.844,14.8891,14.8349,14.8891,742569.0
2017-11-16 12:30:00,16.51,16.52,16.46,16.47,985245.0,14.8891,14.8981,14.844,14.853,985245.0
2017-11-16 13:00:00,16.48,16.52,16.47,16.49,761652.0,14.862,14.8981,14.853,14.871,761652.0
2017-11-16 13:30:00,16.49,16.51,16.48,16.5,579456.0,14.871,14.8891,14.862,14.88,579456.0
2017-11-16 14:00:00,16.5,16.58,16.5,16.57,1059516.0,14.88,14.9522,14.88,14.9432,1059516.0
2017-11-16 14:30:00,16.57,16.59,16.54,16.56,1182762.0,14.9432,14.9612,14.9161,14.9341,1182762.0
2017-11-16 15:00:00,16.56,16.59,16.53,16.57,1698351.0,14.9341,14.9612,14.9071,14.9432,1698351.0
2017-11-16 15:30:00,16.57,16.72,16.54,16.71,5893110.0,14.9432,15.0784,14.9161,15.0694,5893110.0
2017-11-17 09:30:00,16.67,16.68,16.5,16.64,1861611.0,15.0333,15.0424,14.88,15.0063,1861611.0
2017-11-17 10:00:00,16.64,16.67,16.58,16.67,1259004.0,15.0063,15.0333,14.9522,15.0333,1259004.0
2017-11-17 10:30:00,16.67,16.68,16.61,16.68,1089024.0,15.0333,15.0424,14.9792,15.0424,1089024.0
2017-11-17 11:00:00,16.68,16.68,16.6,16.61,733890.0,15.0424,15.0424,14.9702,14.9792,733890.0
2017-11-17 11:30:00,16.61,16.61,16.51,16.53,869412.0,14.9792,14.9792,14.8891,14.9071,869412.0
2017-11-17 12:00:00,16.54,16.55,16.51,16.55,543873.0,14.9161,14.9251,14.8891,14.9251,543873.0
2017-11-17 12:30:00,16.55,16.6,16.54,16.6,421890.0,14.9251,14.9702,14.9161,14.9702,421890.0
2017-11-17 13:00:00,16.6,16.65,16.59,16.62,1370016.0,14.9702,15.0153,14.9612,14.9883,1370016.0
2017-11-17 13:30:00,16.62,16.63,16.61,16.62,945615.0,14.9883,14.9973,14.9792,14.9883,945615.0
2017-11-17 14:00:00,16.62,16.65,16.62,16.64,452205.0,14.9883,15.0153,14.9883,15.0063,452205.0
2017-11-17 14:30:00,16.64,16.68,16.63,16.66,941712.0,15.0063,15.0424,14.9973,15.0243,941712.0
2017-11-17 15:00:00,16.66,16.68,16.65,16.67,1425627.0,15.0243,15.0424,15.0153,15.0333,1425627.0
2017-11-17 15:30:00,16.67,16.69,16.63,16.64,3816267.0,15.0333,15.0514,14.9973,15.0063,3816267.0
2017-11-20 09:30:00,16.58,16.64,16.49,16.6,1305216.0,14.9522,15.0063,14.871,14.9702,1305216.0
2017-11-20 10:00:00,16.6,16.6,16.43,16.53,1314201.0,14.9702,14.9702,14.8169,14.9071,1314201.0
2017-11-20 10:30:00,16.53,16.56,16.51,16.54,1046691.0,14.9071,14.9341,14.8891,14.9161,1046691.0
2017-11-20 11:00:00,16.54,16.6,16.52,16.57,752457.0,14.9161,14.9702,14.8981,14.9432,752457.0
2017-11-20 11:30:00,16.57,16.57,16.54,16.55,439428.0,14.9432,14.9432,14.9161,14.9251,439428.0
2017-11-20 12:00:00,16.55,16.57,16.52,16.52,369717.0,14.9251,14.9432,14.8981,14.8981,369717.0
2017-11-20 12:30:00,16.53,16.64,16.52,16.6,1012308.0,14.9071,15.0063,14.8981,14.9702,1012308.0
2017-11-20 13:00:00,16.6,16.61,16.56,16.59,506628.0,14.9702,14.9792,14.9341,14.9612,506628.0
2017-11-20 13:30:00,16.59,16.59,16.52,16.53,386199.0,14.9612,14.9612,14.8981,14.9071,386199.0
2017-11-20 14:00:00,16.53,16.53,16.44,16.46,569979.0,14.9071,14.9071,14.8259,14.844,569979.0
2017-11-20 14:30:00,16.46,16.55,16.46,16.53,769662.0,14.844,14.9251,14.844,14.9071,769662.0
2017-11-20 15:00:00,16.53,16.61,16.52,16.58,706311.0,14.9071,14.9792,14.8981,14.9522,706311.0
2017-11-20 15:30:00,16.58,16.6,16.54,16.57,2185746.0,14.9522,14.9702,14.9161,14.9432,2185746.0
2017-11-21 09:30:00,16.59,16.68,16.52,16.67,1405833.0,14.9612,15.0424,14.8981,15.0333,1405833.0
2017-11-21 10:00:00,16.67,16.72,16.64,16.72,756750.0,15.0333,15.0784,15.0063,15.0784,756750.0
2017-11-21 10:30:00,16.72,16.73,16.67,16.72,719973.0,15.0784,15.0875,15.0333,15.0784,719973.0
2017-11-21 11:00:00,16.72,16.73,16.7,16.7,529584.0,15.0784,15.0875,15.0604,15.0604,529584.0
2017-11-21 11:30:00,16.7,16.75,16.69,16.74,517878.0,15.0604,15.1055,15.0514,15.0965,517878.0
2017-11-21 12:00:00,16.74,16.74,16.71,16.71,380844.0,15.0965,15.0965,15.0694,15.0694,380844.0
2017-11-21 12:30:00,16.71,16.72,16.69,16.7,411348.0,15.0694,15.0784,15.0514,15.0604,411348.0
2017-11-21 13:00:00,16.7,16.71,16.69,16.7,386862.0,15.0604,15.0694,15.0514,15.0604,386862.0
2017-11-21 13:30:00,16.7,16.72,16.69,16.69,431277.0,15.0604,15.0784,15.0514,15.0514,431277.0
2017-11-21 14:00:00,16.7,16.71,16.69,16.7,430575.0,15.0604,15.0694,15.0514,15.0604,430575.0
2017-11-21 14:30:00,16.7,16.72,16.7,16.71,325068.0,15.0604,15.0784,15.0604,15.0694,325068.0
2017-11-21 15:00:00,16.7,16.71,16.69,16.71,510387.0,15.0604,15.0694,15.0514,15.0694,510387.0
2017-11-21 15:30:00,16.71,16.74,16.71,16.74,1461885.0,15.0694,15.0965,15.0694,15.0965,1461885.0
2017-11-22 09:30:00,16.8,17.07,16.71,17.0,2042586.0,15.1506,15.3941,15.0694,15.3309,2042586.0
2017-11-22 10:00:00,17.0,17.02,16.92,16.94,1049466.0,15.3309,15.349,15.2588,15.2768,1049466.0
2017-11-22 10:30:00,16.94,16.99,16.93,16.97,909405.0,15.2768,15.3219,15.2678,15.3039,909405.0
2017-11-22 11:00:00,16.97,16.98,16.91,16.91,825393.0,15.3039,15.3129,15.2498,15.2498,825393.0
2017-11-22 11:30:00,16.91,16.96,16.9,16.95,522480.0,15.2498,15.2949,15.2408,15.2859,522480.0
2017-11-22 12:00:00,16.95,16.97,16.93,16.95,431310.0,15.2859,15.3039,15.2678,15.2859,431310.0
2017-11-22 12:30:00,16.95,16.96,16.93,16.96,323679.0,15.2859,15.2949,15.2678,15.2949,323679.0
2017-11-22 13:00:00,16.96,16.96,16.93,16.95,363048.0,15.2949,15.2949,15.2678,15.2859,363048.0
2017-11-22 13:30:00,16.95,16.98,16.94,16.97,545907.0,15.2859,15.3129,15.2768,15.3039,545907.0
2017-11-22 14:00:00,16.97,16.98,16.93,16.94,718272.0,15.3039,15.3129,15.2678,15.2768,718272.0
2017-11-22 14:30:00,16.94,17.0,16.93,16.98,567405.0,15.2768,15.3309,15.2678,15.3129,567405.0
2017-11-22 15:00:00,16.98,17.02,16.96,16.97,748188.0,15.3129,15.349,15.2949,15.3039,748188.0
2017-11-22 15:30:00,16.97,17.01,16.96,17.0,2634732.0,15.3039,15.34,15.2949,15.3309,2634732.0
2017-11-24 09:30:00,16.96,17.11,16.93,17.01,1278627.0,15.2949,15.4301,15.2678,15.34,1278627.0
2017-11-24 10:00:00,17.01,17.06,16.93,16.98,775848.0,15.34,15.3851,15.2678,15.3129,775848.0
2017-11-24 10:30:00,16.99,17.0,16.91,16.91,670167.0,15.3219,15.3309,15.2498,15.2498,670167.0
2017-11-24 11:00:00,16.9,16.97,16.89,16.97,604854.0,15.2408,15.3039,15.2317,15.3039,604854.0
2017-11-24 11:30:00,16.97,17.03,16.96,16.99,542256.0,15.3039,15.358,15.2949,15.3219,542256.0
2017-11-24 12:00:00,16.99,17.0,16.95,16.98,622182.0,15.3219,15.3309,15.2859,15.3129,622182.0
2017-11-24 12:30:00,16.98,17.0,16.93,16.97,1865763.0,15.3129,15.3309,15.2678,15.3039,1865763.0
2017-11-27 09:30:00,16.97,17.03,16.86,16.98,1181349.0,15.3039,15.358,15.2047,15.3129,1181349.0
2017-11-27 10:00:00,16.99,16.99,16.8,16.8,759294.0,15.3219,15.3219,15.1506,15.1506,759294.0
2017-11-27 10:30:00,16.8,16.88,16.78,16.8,607287.0,15.1506,15.2227,15.1325,15.1506,607287.0
2017-11-27 11:00:00,16.8,16.84,16.76,16.77,609780.0,15.1506,15.1867,15.1145,15.1235,609780.0
2017-11-27 11:30:00,16.77,16.8,16.74,16.78,612453.0,15.1235,15.1506,15.0965,15.1325,612453.0
2017-11-27 12:00:00,16.78,16.79,16.76,16.77,420999.0,15.1325,15.1416,15.1145,15.1235,420999.0
2017-11-27 12:30:00,16.77,16.84,16.76,16.82,391341.0,15.1235,15.1867,15.1145,15.1686,391341.0
2017-11-27 13:00:00,16.82,16.84,16.81,16.84,341937.0,15.1686,15.1867,15.1596,15.1867,341937.0
2017-11-27 13:30:00,16.84,16.9,16.84,16.89,573651.0,15.1867,15.2408,15.1867,15.2317,573651.0
2017-11-27 14:00:00,16.89,16.91,16.85,16.88,609447.0,15.2317,15.2498,15.1957,15.2227,609447.0
2017-11-27 14:30:00,16.88,16.91,16.88,16.89,495999.0,15.2227,15.2498,15.2227,15.2317,495999.0
2017-11-27 15:00:00,16.89,16.9,16.85,16.89,723381.0,15.2317,15.2408,15.1957,15.2317,723381.0
2017-11-27 15:30:00,16.89,16.93,16.87,16.88,2918628.0,15.2317,15.2678,15.2137,15.2227,2918628.0
2017-11-28 09:30:00,16.9,16.94,16.81,16.91,859338.0,15.2408,15.2768,15.1596,15.2498,859338.0
2017-11-28 10:00:00,16.91,16.99,16.9,16.97,692034.0,15.2498,15.3219,15.2408,15.3039,692034.0
2017-11-28 10:30:00,16.97,17.0,16.94,16.96,655278.0,15.3039,15.3309,15.2768,15.2949,655278.0
2017-11-28 11:00:00,16.96,17.02,16.95,17.01,473370.0,15.2949,15.349,15.2859,15.34,473370.0
2017-11-28 11:30:00,17.01,17.02,16.96,16.96,518433.0,15.34,15.349,15.2949,15.2949,518433.0
2017-11-28 12:00:00,16.97,17.0,16.96,16.99,397074.0,15.3039,15.3309,15.2949,15.3219,397074.0
2017-11-28 12:30:00,16.99,17.01,16.98,17.01,331026.0,15.3219,15.34,15.3129,15.34,331026.0
2017-11-28 13:00:00,17.01,17.05,16.99,17.04,609642.0,15.34,15.376,15.3219,15.367,609642.0
2017-11-28 13:30:00,17.03,17.06,17.02,17.05,479919.0,15.358,15.3851,15.349,15.376,479919.0
2017-11-28 14:00:00,17.05,17.07,16.93,16.94,1592532.0,15.376,15.3941,15.2678,15.2768,1592532.0
2017-11-28 14:30:00,16.94,17.24,16.93,17.22,2055705.0,15.2768,15.5474,15.2678,15.5293,2055705.0
2017-11-28 15:00:00,17.22,17.35,17.21,17.34,1761861.0,15.5293,15.6466,15.5203,15.6376,1761861.0
2017-11-28 15:30:00,17.34,17.39,17.27,17.38,4019538.0,15.6376,15.6827,15.5744,15.6736,4019538.0
2017-11-29 09:30:00,17.3,17.82,17.28,17.78,3628212.0,15.6588,16.1295,15.6407,16.0933,3628212.0
2017-11-29 10:00:00,17.77,17.81,17.65,17.72,3598929.0,16.0842,16.1204,15.9756,16.039,3598929.0
2017-11-29 10:30:00,17.72,17.82,17.62,17.68,2352462.0,16.039,16.1295,15.9484,16.0028,2352462.0
2017-11-29 11:00:00,17.68,17.8,17.66,17.8,2095806.0,16.0028,16.1114,15.9847,16.1114,2095806.0
2017-11-29 11:30:00,17.8,17.84,17.73,17.8,1444017.0,16.1114,16.1476,16.048,16.1114,1444017.0
2017-11-29 12:00:00,17.81,17.91,17.79,17.82,2084778.0,16.1204,16.2109,16.1023,16.1295,2084778.0
2017-11-29 12:30:00,17.81,17.95,17.8,17.95,1702341.0,16.1204,16.2471,16.1114,16.2471,1702341.0
2017-11-29 13:00:00,17.95,18.13,17.93,18.05,1590993.0,16.2471,16.4101,16.229,16.3377,1590993.0
2017-11-29 13:30:00,18.05,18.09,18.01,18.02,1228440.0,16.3377,16.3739,16.3015,16.3105,1228440.0
2017-11-29 14:00:00,18.01,18.08,18.01,18.05,1100619.0,16.3015,16.3648,16.3015,16.3377,1100619.0
2017-11-29 14:30:00,18.05,18.05,17.97,17.98,1253979.0,16.3377,16.3377,16.2652,16.2743,1253979.0
2017-11-29 15:00:00,17.98,18.03,17.98,18.03,1272084.0,16.2743,16.3196,16.2743,16.3196,1272084.0
2017-11-29 15:30:00,18.03,18.24,18.01,18.15,5808627.0,16.3196,16.5096,16.3015,16.4282,5808627.0
2017-11-30 09:30:00,18.13,18.21,18.05,18.18,2806161.0,16.4101,16.4825,16.3377,16.4553,2806161.0
2017-11-30 10:00:00,18.18,18.38,18.09,18.28,1719114.0,16.4553,16.6364,16.3739,16.5458,1719114.0
2017-11-30 10:30:00,18.28,18.34,18.17,18.34,1070520.0,16.5458,16.6001,16.4463,16.6001,1070520.0
2017-11-30 11:00:00,18.34,18.56,18.32,18.52,1961763.0,16.6001,16.7993,16.582,16.7631,1961763.0
2017-11-30 11:30:00,18.53,18.72,18.48,18.53,1633584.0,16.7721,16.9441,16.7269,16.7721,1633584.0
2017-11-30 12:00:00,18.53,18.67,18.51,18.64,1649274.0,16.7721,16.8988,16.754,16.8717,1649274.0
2017-11-30 12:30:00,18.64,18.65,18.56,18.6,3248172.0,16.8717,16.8807,16.7993,16.8355,3248172.0
2017-11-30 13:00:00,18.6,18.63,18.43,18.43,1787118.0,16.8355,16.8626,16.6816,16.6816,1787118.0
2017-11-30 13:30:00,18.43,18.52,18.39,18.51,1375344.0,16.6816,16.7631,16.6454,16.754,1375344.0
2017-11-30 14:00:00,18.52,18.54,18.49,18.5,1506051.0,16.7631,16.7812,16.7359,16.745,1506051.0
2017-11-30 14:30:00,18.5,18.5,18.43,18.49,1317189.0,16.745,16.745,16.6816,16.7359,1317189.0
2017-11-30 15:00:00,18.49,18.51,18.45,18.51,1303959.0,16.7359,16.754,16.6997,16.754,1303959.0
2017-11-30 15:30:00,18.51,18.63,18.48,18.6,6461637.0,16.754,16.8626,16.7269,16.8355,6461637.0
2017-12-01 09:30:00,18.41,18.65,18.41,18.57,2035857.0,16.6635,16.8807,16.6635,16.8083,2035857.0
2017-12-01 10:00:00,18.57,18.76,18.46,18.71,1939899.0,16.8083,16.9803,16.7088,16.935,1939899.0
2017-12-01 10:30:00,18.71,18.77,18.64,18.65,965457.0,16.935,16.9894,16.8717,16.8807,965457.0
2017-12-01 11:00:00,18.65,18.68,18.28,18.29,2549172.0,16.8807,16.9079,16.5458,16.5549,2549172.0
2017-12-01 11:30:00,18.29,18.63,18.27,18.59,2568705.0,16.5549,16.8626,16.5368,16.8264,2568705.0
2017-12-01 12:00:00,18.59,18.64,18.5,18.51,1148985.0,16.8264,16.8717,16.745,16.754,1148985.0
2017-12-01 12:30:00,18.51,18.62,18.48,18.57,1107834.0,16.754,16.8536,16.7269,16.8083,1107834.0
2017-12-01 13:00:00,18.57,18.59,18.48,18.59,799929.0,16.8083,16.8264,16.7269,16.8264,799929.0
2017-12-01 13:30:00,18.59,18.63,18.55,18.57,886101.0,16.8264,16.8626,16.7902,16.8083,886101.0
2017-12-01 14:00:00,18.57,18.64,18.53,18.62,1000794.0,16.8083,16.8717,16.7721,16.8536,1000794.0
2017-12-01 14:30:00,18.62,18.63,18.56,18.6,1060608.0,16.8536,16.8626,16.7993,16.8355,1060608.0
2017-12-01 15:00:00,18.59,18.65,18.58,18.65,1541175.0,16.8264,16.8807,16.8174,16.8807,1541175.0
2017-12-01 15:30:00,18.65,18.74,18.63,18.72,5847804.0,16.8807,16.9622,16.8626,16.9441,5847804.0
2017-12-04 09:30:00,18.82,19.39,18.81,19.22,3615555.0,17.0346,17.5505,17.0256,17.3967,3615555.0
2017-12-04 10:00:00,19.22,19.36,19.2,19.29,2346162.0,17.3967,17.5234,17.3786,17.46,2346162.0
2017-12-04 10:30:00,19.28,19.33,19.23,19.33,1789902.0,17.451,17.4962,17.4057,17.4962,1789902.0
2017-12-04 11:00:00,19.34,19.34,19.24,19.26,1724058.0,17.5053,17.5053,17.4148,17.4329,1724058.0
2017-12-04 11:30:00,19.26,19.34,19.19,19.26,1684854.0,17.4329,17.5053,17.3695,17.4329,1684854.0
2017-12-04 12:00:00,19.26,19.26,19.14,19.2,1488123.0,17.4329,17.4329,17.3243,17.3786,1488123.0
2017-12-04 12:30:00,19.2,19.37,19.19,19.36,1521180.0,17.3786,17.5324,17.3695,17.5234,1521180.0
2017-12-04 13:00:00,19.37,19.42,19.27,19.28,1931175.0,17.5324,17.5777,17.4419,17.451,1931175.0
2017-12-04 13:30:00,19.28,19.32,19.25,19.26,1184991.0,17.451,17.4872,17.4238,17.4329,1184991.0
2017-12-04 14:00:00,19.26,19.29,19.14,19.14,1316310.0,17.4329,17.46,17.3243,17.3243,1316310.0
2017-12-04 14:30:00,19.14,19.17,19.1,19.14,1889808.0,17.3243,17.3514,17.288,17.3243,1889808.0
2017-12-04 15:00:00,19.14,19.14,19.08,19.09,1315146.0,17.3243,17.3243,17.2699,17.279,1315146.0
2017-12-04 15:30:00,19.08,19.11,19.0,19.0,3288879.0,17.2699,17.2971,17.1975,17.1975,3288879.0
2017-12-05 09:30:00,19.1,19.13,18.72,18.83,2543139.0,17.288,17.3152,16.9441,17.0437,2543139.0
2017-12-05 10:00:00,18.84,18.88,18.75,18.77,1897950.0,17.0527,17.0889,16.9713,16.9894,1897950.0
2017-12-05 10:30:00,18.76,18.81,18.69,18.8,1688781.0,16.9803,17.0256,16.9169,17.0165,1688781.0
2017-12-05 11:00:00,18.8,18.84,18.77,18.84,1289724.0,17.0165,17.0527,16.9894,17.0527,1289724.0
2017-12-05 11:30:00,18.85,18.88,18.81,18.82,938460.0,17.0618,17.0889,17.0256,17.0346,938460.0
2017-12-05 12:00:00,18.82,18.83,18.76,18.79,686829.0,17.0346,17.0437,16.9803,17.0075,686829.0
2017-12-05 12:30:00,18.79,18.8,18.74,18.78,953286.0,17.0075,17.0165,16.9622,16.9984,953286.0
2017-12-05 13:00:00,18.78,18.81,18.75,18.78,741486.0,16.9984,17.0256,16.9713,16.9984,741486.0
2017-12-05 13:30:00,18.78,18.8,18.76,18.77,692094.0,16.9984,17.0165,16.9803,16.9894,692094.0
2017-12-05 14:00:00,18.77,18.77,18.69,18.72,874215.0,16.9894,16.9894,16.9169,16.9441,874215.0
2017-12-05 14:30:00,18.72,18.74,18.67,18.68,1038078.0,16.9441,16.9622,16.8988,16.9079,1038078.0
2017-12-05 15:00:00,18.68,18.68,18.64,18.67,1272609.0,16.9079,16.9079,16.8717,16.8988,1272609.0
2017-12-05 15:30:00,18.67,18.67,18.57,18.6,5129010.0,16.8988,16.8988,16.8083,16.8355,5129010.0
2017-12-06 09:30:00,18.65,18.67,18.53,18.6,1029147.0,16.8807,16.8988,16.7721,16.8355,1029147.0
2017-12-06 10:00:00,18.61,18.66,18.53,18.6,618882.0,16.8445,16.8898,16.7721,16.8355,618882.0
2017-12-06 10:30:00,18.6,18.74,18.59,18.71,1500258.0,16.8355,16.9622,16.8264,16.935,1500258.0
2017-12-06 11:00:00,18.71,18.78,18.67,18.71,1143006.0,16.935,16.9984,16.8988,16.935,1143006.0
2017-12-06 11:30:00,18.71,18.74,18.66,18.71,793926.0,16.935,16.9622,16.8898,16.935,793926.0
2017-12-06 12:00:00,18.71,18.72,18.64,18.66,577128.0,16.935,16.9441,16.8717,16.8898,577128.0
2017-12-06 12:30:00,18.66,18.69,18.66,18.68,661920.0,16.8898,16.9169,16.8898,16.9079,661920.0
2017-12-06 13:00:00,18.68,18.72,18.66,18.7,394068.0,16.9079,16.9441,16.8898,16.926,394068.0
2017-12-06 13:30:00,18.7,18.71,18.64,18.64,655911.0,16.926,16.935,16.8717,16.8717,655911.0
2017-12-06 14:00:00,18.64,18.66,18.61,18.63,489930.0,16.8717,16.8898,16.8445,16.8626,489930.0
2017-12-06 14:30:00,18.63,18.65,18.6,18.63,516543.0,16.8626,16.8807,16.8355,16.8626,516543.0
2017-12-06 15:00:00,18.63,18.65,18.61,18.61,595638.0,16.8626,16.8807,16.8445,16.8445,595638.0
2017-12-06 15:30:00,18.61,18.62,18.52,18.55,3031521.0,16.8445,16.8536,16.7631,16.7902,3031521.0
2017-12-07 09:30:00,18.49,18.67,18.46,18.66,1394820.0,16.7359,16.8988,16.7088,16.8898,1394820.0
2017-12-07 10:00:00,18.66,18.76,18.64,18.7,831003.0,16.8898,16.9803,16.8717,16.926,831003.0
2017-12-07 10:30:00,18.71,18.81,18.67,18.71,1392378.0,16.935,17.0256,16.8988,16.935,1392378.0
2017-12-07 11:00:00,18.72,18.74,18.68,18.73,656640.0,16.9441,16.9622,16.9079,16.9531,656640.0
2017-12-07 11:30:00,18.73,18.79,18.72,18.77,724020.0,16.9531,17.0075,16.9441,16.9894,724020.0
2017-12-07 12:00:00,18.77,18.8,18.75,18.76,588711.0,16.9894,17.0165,16.9713,16.9803,588711.0
2017-12-07 12:30:00,18.76,18.79,18.76,18.79,345834.0,16.9803,17.0075,16.9803,17.0075,345834.0
2017-12-07 13:00:00,18.79,18.81,18.74,18.76,487035.0,17.0075,17.0256,16.9622,16.9803,487035.0
2017-12-07 13:30:00,18.76,18.76,18.7,18.73,891084.0,16.9803,16.9803,16.926,16.9531,891084.0
2017-12-07 14:00:00,18.73,18.74,18.71,18.72,522810.0,16.9531,16.9622,16.935,16.9441,522810.0
2017-12-07 14:30:00,18.72,18.73,18.67,18.73,608664.0,16.9441,16.9531,16.8988,16.9531,608664.0
2017-12-07 15:00:00,18.73,18.74,18.7,18.73,732027.0,16.9531,16.9622,16.926,16.9531,732027.0
2017-12-07 15:30:00,18.73,18.75,18.69,18.72,2020395.0,16.9531,16.9713,16.9169,16.9441,2020395.0
2017-12-08 09:30:00,18.79,18.92,18.75,18.76,1248309.0,17.0075,17.1251,16.9713,16.9803,1248309.0
2017-12-08 10:00:00,18.75,18.83,18.73,18.79,649791.0,16.9713,17.0437,16.9531,17.0075,649791.0
2017-12-08 10:30:00,18.79,18.81,18.75,18.8,658194.0,17.0075,17.0256,16.9713,17.0165,658194.0
2017-12-08 11:00:00,18.8,18.81,18.76,18.79,415929.0,17.0165,17.0256,16.9803,17.0075,415929.0
2017-12-08 11:30:00,18.79,18.84,18.76,18.82,648759.0,17.0075,17.0527,16.9803,17.0346,648759.0
2017-12-08 12:00:00,18.81,18.87,18.81,18.86,334311.0,17.0256,17.0799,17.0256,17.0708,334311.0
2017-12-08 12:30:00,18.86,18.87,18.83,18.85,488259.0,17.0708,17.0799,17.0437,17.0618,488259.0
2017-12-08 13:00:00,18.85,18.85,18.82,18.83,586986.0,17.0618,17.0618,17.0346,17.0437,586986.0
2017-12-08 13:30:00,18.83,18.87,18.82,18.85,308553.0,17.0437,17.0799,17.0346,17.0618,308553.0
2017-12-08 14:00:00,18.85,18.86,18.78,18.78,501339.0,17.0618,17.0708,16.9984,16.9984,501339.0
2017-12-08 14:30:00,18.78,18.79,18.77,18.79,326484.0,16.9984,17.0075,16.9894,17.0075,326484.0
2017-12-08 15:00:00,18.79,18.81,18.78,18.8,515112.0,17.0075,17.0256,16.9984,17.0165,515112.0
2017-12-08 15:30:00,18.8,18.82,18.77,18.82,1532868.0,17.0165,17.0346,16.9894,17.0346,1532868.0
2017-12-11 09:30:00,18.8,18.91,18.72,18.9,920550.0,17.0165,17.1161,16.9441,17.107,920550.0
2017-12-11 10:00:00,18.91,18.93,18.81,18.85,2632881.0,17.1161,17.1342,17.0256,17.0618,2632881.0
2017-12-11 10:30:00,18.86,18.86,18.8,18.83,1077900.0,17.0708,17.0708,17.0165,17.0437,1077900.0
2017-12-11 11:00:00,18.83,18.85,18.81,18.82,2963352.0,17.0437,17.0618,17.0256,17.0346,2963352.0
2017-12-11 11:30:00,18.82,18.82,18.77,18.8,419571.0,17.0346,17.0346,16.9894,17.0165,419571.0
2017-12-11 12:00:00,18.79,18.82,18.79,18.82,245871.0,17.0075,17.0346,17.0075,17.0346,245871.0
2017-12-11 12:30:00,18.82,18.9,18.81,18.89,1074735.0,17.0346,17.107,17.0256,17.098,1074735.0
2017-12-11 13:00:00,18.88,18.96,18.88,18.92,402369.0,17.0889,17.1613,17.0889,17.1251,402369.0
2017-12-11 13:30:00,18.92,18.93,18.87,18.91,1555872.0,17.1251,17.1342,17.0799,17.1161,1555872.0
2017-12-11 14:00:00,18.91,18.93,18.88,18.9,766197.0,17.1161,17.1342,17.0889,17.107,766197.0
2017-12-11 14:30:00,18.9,18.9,18.86,18.87,420357.0,17.107,17.107,17.0708,17.0799,420357.0
2017-12-11 15:00:00,18.87,18.89,18.85,18.87,673554.0,17.0799,17.098,17.0618,17.0799,673554.0
2017-12-11 15:30:00,18.87,19.0,18.86,18.99,3608391.0,17.0799,17.1975,17.0708,17.1885,3608391.0
2017-12-12 09:30:00,19.03,19.13,18.8,18.87,4150416.0,17.2247,17.3152,17.0165,17.0799,4150416.0
2017-12-12 10:00:00,18.87,18.99,18.86,18.94,1304721.0,17.0799,17.1885,17.0708,17.1432,1304721.0
2017-12-12 10:30:00,18.94,18.96,18.92,18.93,713355.0,17.1432,17.1613,17.1251,17.1342,713355.0
2017-12-12 11:00:00,18.93,18.94,18.86,18.9,595758.0,17.1342,17.1432,17.0708,17.107,595758.0
2017-12-12 11:30:00,18.91,18.94,18.86,18.88,560073.0,17.1161,17.1432,17.0708,17.0889,560073.0
2017-12-12 12:00:00,18.88,18.93,18.87,18.89,512235.0,17.0889,17.1342,17.0799,17.098,512235.0
2017-12-12 12:30:00,18.89,18.97,18.88,18.96,681021.0,17.098,17.1704,17.0889,17.1613,681021.0
2017-12-12 13:00:00,18.96,18.98,18.94,18.95,267606.0,17.1613,17.1794,17.1432,17.1523,267606.0
2017-12-12 13:30:00,18.95,18.97,18.91,18.92,240255.0,17.1523,17.1704,17.1161,17.1251,240255.0
2017-12-12 14:00:00,18.92,18.99,18.91,18.98,417264.0,17.1251,17.1885,17.1161,17.1794,417264.0
2017-12-12 14:30:00,18.98,19.07,18.96,19.03,676515.0,17.1794,17.2609,17.1613,17.2247,676515.0
2017-12-12 15:00:00,19.03,19.03,18.99,19.0,413505.0,17.2247,17.2247,17.1885,17.1975,413505.0
2017-12-12 15:30:00,19.0,19.01,18.94,18.99,2250939.0,17.1975,17.2066,17.1432,17.1885,2250939.0
2017-12-13 09:30:00,19.1,19.26,19.06,19.07,2270019.0,17.288,17.4329,17.2518,17.2609,2270019.0
2017-12-13 10:00:00,19.08,19.11,19.02,19.11,641925.0,17.2699,17.2971,17.2156,17.2971,641925.0
2017-12-13 10:30:00,19.11,19.19,19.11,19.16,870789.0,17.2971,17.3695,17.2971,17.3424,870789.0
2017-12-13 11:00:00,19.16,19.2,19.14,19.2,667086.0,17.3424,17.3786,17.3243,17.3786,667086.0
2017-12-13 11:30:00,19.2,19.43,19.19,19.41,1282707.0,17.3786,17.5867,17.3695,17.5686,1282707.0
2017-12-13 12:00:00,19.41,19.45,19.31,19.42,1174587.0,17.5686,17.6048,17.4781,17.5777,1174587.0
2017-12-13 12:30:00,19.42,19.42,19.33,19.36,780072.0,17.5777,17.5777,17.4962,17.5234,780072.0
2017-12-13 13:00:00,19.36,19.37,19.27,19.3,602277.0,17.5234,17.5324,17.4419,17.4691,602277.0
2017-12-13 13:30:00,19.31,19.32,19.26,19.29,828090.0,17.4781,17.4872,17.4329,17.46,828090.0
2017-12-13 14:00:00,19.28,19.37,19.27,19.35,1060602.0,17.451,17.5324,17.4419,17.5143,1060602.0
2017-12-13 14:30:00,19.35,19.39,19.33,19.38,836952.0,17.5143,17.5505,17.4962,17.5415,836952.0
2017-12-13 15:00:00,19.38,19.39,19.32,19.33,974406.0,17.5415,17.5505,17.4872,17.4962,974406.0
2017-12-13 15:30:00,19.32,19.34,19.23,19.23,4048917.0,17.4872,17.5053,17.4057,17.4057,4048917.0
2017-12-14 09:30:00,19.25,19.44,19.24,19.41,1987839.0,17.4238,17.5958,17.4148,17.5686,1987839.0
2017-12-14 10:00:00,19.41,19.44,19.32,19.34,1835844.0,17.5686,17.5958,17.4872,17.5053,1835844.0
2017-12-14 10:30:00,19.34,19.39,19.25,19.25,757599.0,17.5053,17.5505,17.4238,17.4238,757599.0
2017-12-14 11:00:00,19.25,19.31,19.22,19.27,707238.0,17.4238,17.4781,17.3967,17.4419,707238.0
2017-12-14 11:30:00,19.27,19.3,19.23,19.24,494805.0,17.4419,17.4691,17.4057,17.4148,494805.0
2017-12-14 12:00:00,19.23,19.25,19.2,19.2,491751.0,17.4057,17.4238,17.3786,17.3786,491751.0
2017-12-14 12:30:00,19.2,19.23,19.16,19.19,612945.0,17.3786,17.4057,17.3424,17.3695,612945.0
2017-12-14 13:00:00,19.18,19.21,19.15,19.16,821733.0,17.3605,17.3876,17.3333,17.3424,821733.0
2017-12-14 13:30:00,19.16,19.17,19.09,19.12,538779.0,17.3424,17.3514,17.279,17.3061,538779.0
2017-12-14 14:00:00,19.12,19.17,19.09,19.09,583512.0,17.3061,17.3514,17.279,17.279,583512.0
2017-12-14 14:30:00,19.09,19.11,19.05,19.07,880977.0,17.279,17.2971,17.2428,17.2609,880977.0
2017-12-14 15:00:00,19.07,19.16,19.06,19.15,1055565.0,17.2609,17.3424,17.2518,17.3333,1055565.0
2017-12-14 15:30:00,19.15,19.19,19.1,19.1,2522148.0,17.3333,17.3695,17.288,17.288,2522148.0
2017-12-15 09:30:00,17.35,17.83,17.21,17.58,31922526.0,15.7041,16.1385,15.5773,15.9122,31922526.0
2017-12-15 10:00:00,17.58,17.72,17.58,17.68,9938232.0,15.9122,16.039,15.9122,16.0028,9938232.0
2017-12-15 10:30:00,17.68,17.8,17.54,17.56,8709249.0,16.0028,16.1114,15.876,15.8941,8709249.0
2017-12-15 11:00:00,17.56,17.85,17.55,17.81,5746776.0,15.8941,16.1566,15.8851,16.1204,5746776.0
2017-12-15 11:30:00,17.81,17.86,17.5,17.57,8056506.0,16.1204,16.1657,15.8398,15.9032,8056506.0
2017-12-15 12:00:00,17.57,17.62,17.53,17.54,6389295.0,15.9032,15.9484,15.867,15.876,6389295.0
2017-12-15 12:30:00,17.54,17.72,17.5,17.7,4177146.0,15.876,16.039,15.8398,16.0209,4177146.0
2017-12-15 13:00:00,17.7,17.71,17.63,17.67,3641409.0,16.0209,16.0299,15.9575,15.9937,3641409.0
2017-12-15 13:30:00,17.66,17.77,17.66,17.67,4967421.0,15.9847,16.0842,15.9847,15.9937,4967421.0
2017-12-15 14:00:00,17.67,17.74,17.65,17.7,3025299.0,15.9937,16.0571,15.9756,16.0209,3025299.0
2017-12-15 14:30:00,17.7,17.73,17.67,17.71,2423229.0,16.0209,16.048,15.9937,16.0299,2423229.0
2017-12-15 15:00:00,17.71,17.73,17.65,17.66,3100593.0,16.0299,16.048,15.9756,15.9847,3100593.0
2017-12-15 15:30:00,17.66,17.69,17.53,17.6,10739508.0,15.9847,16.0118,15.867,15.9303,10739508.0
2017-12-18 09:30:00,17.17,17.57,17.17,17.47,16647471.0,15.5411,15.9032,15.5411,15.8127,16647471.0
2017-12-18 10:00:00,17.47,17.65,17.44,17.62,8578497.0,15.8127,15.9756,15.7855,15.9484,8578497.0
2017-12-18 10:30:00,17.62,17.78,17.54,17.73,5867247.0,15.9484,16.0933,15.876,16.048,5867247.0
2017-12-18 11:00:00,17.74,17.81,17.69,17.71,2879538.0,16.0571,16.1204,16.0118,16.0299,2879538.0
2017-12-18 11:30:00,17.71,17.83,17.64,17.66,4867620.0,16.0299,16.1385,15.9666,15.9847,4867620.0
2017-12-18 12:00:00,17.66,17.69,17.62,17.66,5111721.0,15.9847,16.0118,15.9484,15.9847,5111721.0
2017-12-18 12:30:00,17.66,17.67,17.61,17.65,5926890.0,15.9847,15.9937,15.9394,15.9756,5926890.0
2017-12-18 13:00:00,17.65,17.74,17.62,17.64,6005136.0,15.9756,16.0571,15.9484,15.9666,6005136.0
2017-12-18 13:30:00,17.65,17.7,17.61,17.67,2744082.0,15.9756,16.0209,15.9394,15.9937,2744082.0
2017-12-18 14:00:00,17.66,17.81,17.66,17.81,4161402.0,15.9847,16.1204,15.9847,16.1204,4161402.0
2017-12-18 14:30:00,17.81,17.84,17.73,17.73,2562183.0,16.1204,16.1476,16.048,16.048,2562183.0
2017-12-18 15:00:00,17.73,17.85,17.73,17.8,2531457.0,16.048,16.1566,16.048,16.1114,2531457.0
2017-12-18 15:30:00,17.8,17.9,17.78,17.9,6708915.0,16.1114,16.2019,16.0933,16.2019,6708915.0
2017-12-19 09:30:00,17.98,18.12,17.91,17.98,4758144.0,16.2743,16.401,16.2109,16.2743,4758144.0
2017-12-19 10:00:00,17.97,17.98,17.8,17.9,2227755.0,16.2652,16.2743,16.1114,16.2019,2227755.0
2017-12-19 10:30:00,17.9,17.95,17.88,17.92,1391400.0,16.2019,16.2471,16.1838,16.22,1391400.0
2017-12-19 11:00:00,17.92,18.05,17.92,18.03,1542069.0,16.22,16.3377,16.22,16.3196,1542069.0
2017-12-19 11:30:00,18.03,18.13,18.0,18.11,1542324.0,16.3196,16.4101,16.2924,16.392,1542324.0
2017-12-19 12:00:00,18.11,18.13,18.07,18.12,1025166.0,16.392,16.4101,16.3558,16.401,1025166.0
2017-12-19 12:30:00,18.12,18.16,18.1,18.14,903678.0,16.401,16.4372,16.3829,16.4191,903678.0
2017-12-19 13:00:00,18.14,18.19,18.12,18.13,867114.0,16.4191,16.4644,16.401,16.4101,867114.0
2017-12-19 13:30:00,18.13,18.16,18.12,18.16,602169.0,16.4101,16.4372,16.401,16.4372,602169.0
2017-12-19 14:00:00,18.16,18.23,18.16,18.22,1247202.0,16.4372,16.5006,16.4372,16.4915,1247202.0
2017-12-19 14:30:00,18.22,18.25,18.22,18.23,925221.0,16.4915,16.5187,16.4915,16.5006,925221.0
2017-12-19 15:00:00,18.22,18.24,18.17,18.21,1660227.0,16.4915,16.5096,16.4463,16.4825,1660227.0
2017-12-19 15:30:00,18.21,18.32,18.21,18.28,5420289.0,16.4825,16.582,16.4825,16.5458,5420289.0
2017-12-20 09:30:00,18.45,18.53,18.33,18.53,3292581.0,16.6997,16.7721,16.5911,16.7721,3292581.0
2017-12-20 10:00:00,18.53,18.56,18.45,18.51,2734554.0,16.7721,16.7993,16.6997,16.754,2734554.0
2017-12-20 10:30:00,18.5,18.55,18.46,18.52,1447755.0,16.745,16.7902,16.7088,16.7631,1447755.0
2017-12-20 11:00:00,18.52,18.55,18.47,18.48,1444968.0,16.7631,16.7902,16.7178,16.7269,1444968.0
2017-12-20 11:30:00,18.48,18.53,18.48,18.53,863106.0,16.7269,16.7721,16.7269,16.7721,863106.0
2017-12-20 12:00:00,18.53,18.55,18.49,18.49,993618.0,16.7721,16.7902,16.7359,16.7359,993618.0
2017-12-20 12:30:00,18.49,18.5,18.44,18.48,1610784.0,16.7359,16.745,16.6907,16.7269,1610784.0
2017-12-20 13:00:00,18.48,18.53,18.48,18.53,1012233.0,16.7269,16.7721,16.7269,16.7721,1012233.0
2017-12-20 13:30:00,18.53,18.53,18.49,18.49,969348.0,16.7721,16.7721,16.7359,16.7359,969348.0
2017-12-20 14:00:00,18.49,18.55,18.49,18.52,1775406.0,16.7359,16.7902,16.7359,16.7631,1775406.0
2017-12-20 14:30:00,18.53,18.63,18.52,18.58,2002476.0,16.7721,16.8626,16.7631,16.8174,2002476.0
2017-12-20 15:00:00,18.58,18.62,18.51,18.56,2578917.0,16.8174,16.8536,16.754,16.7993,2578917.0
2017-12-20 15:30:00,18.56,18.56,18.47,18.48,5518650.0,16.7993,16.7993,16.7178,16.7269,5518650.0
2017-12-21 09:30:00,18.62,18.69,18.33,18.33,3858951.0,16.8536,16.9169,16.5911,16.5911,3858951.0
2017-12-21 10:00:00,18.33,18.41,18.32,18.38,1430322.0,16.5911,16.6635,16.582,16.6364,1430322.0
2017-12-21 10:30:00,18.39,18.39,18.28,18.3,1283571.0,16.6454,16.6454,16.5458,16.5639,1283571.0
2017-12-21 11:00:00,18.3,18.42,18.27,18.41,1050744.0,16.5639,16.6726,16.5368,16.6635,1050744.0
2017-12-21 11:30:00,18.41,18.43,18.36,18.37,940257.0,16.6635,16.6816,16.6182,16.6273,940257.0
2017-12-21 12:00:00,18.36,18.39,18.32,18.38,841098.0,16.6182,16.6454,16.582,16.6364,841098.0
2017-12-21 12:30:00,18.38,18.43,18.37,18.43,1008048.0,16.6364,16.6816,16.6273,16.6816,1008048.0
2017-12-21 13:00:00,18.43,18.49,18.41,18.43,3325380.0,16.6816,16.7359,16.6635,16.6816,3325380.0
2017-12-21 13:30:00,18.43,18.45,18.4,18.41,1379061.0,16.6816,16.6997,16.6545,16.6635,1379061.0
2017-12-21 14:00:00,18.41,18.42,18.39,18.41,1345935.0,16.6635,16.6726,16.6454,16.6635,1345935.0
2017-12-21 14:30:00,18.41,18.41,18.35,18.38,941289.0,16.6635,16.6635,16.6092,16.6364,941289.0
2017-12-21 15:00:00,18.38,18.4,18.36,18.37,1461555.0,16.6364,16.6545,16.6182,16.6273,1461555.0
2017-12-21 15:30:00,18.37,18.37,18.28,18.3,4363911.0,16.6273,16.6273,16.5458,16.5639,4363911.0
2017-12-22 09:30:00,18.29,18.43,18.25,18.3,1537560.0,16.5549,16.6816,16.5187,16.5639,1537560.0
2017-12-22 10:00:00,18.3,18.3,18.2,18.23,1259106.0,16.5639,16.5639,16.4734,16.5006,1259106.0
2017-12-22 10:30:00,18.23,18.29,18.22,18.25,1164141.0,16.5006,16.5549,16.4915,16.5187,1164141.0
2017-12-22 11:00:00,18.25,18.3,18.23,18.25,887568.0,16.5187,16.5639,16.5006,16.5187,887568.0
2017-12-22 11:30:00,18.25,18.29,18.23,18.24,891417.0,16.5187,16.5549,16.5006,16.5096,891417.0
2017-12-22 12:00:00,18.24,18.26,18.24,18.26,510054.0,16.5096,16.5277,16.5096,16.5277,510054.0
2017-12-22 12:30:00,18.26,18.3,18.25,18.28,657600.0,16.5277,16.5639,16.5187,16.5458,657600.0
2017-12-22 13:00:00,18.28,18.32,18.28,18.31,472980.0,16.5458,16.582,16.5458,16.573,472980.0
2017-12-22 13:30:00,18.31,18.37,18.3,18.36,694761.0,16.573,16.6273,16.5639,16.6182,694761.0
2017-12-22 14:00:00,18.36,18.38,18.32,18.33,892884.0,16.6182,16.6364,16.582,16.5911,892884.0
2017-12-22 14:30:00,18.33,18.36,18.27,18.27,1330071.0,16.5911,16.6182,16.5368,16.5368,1330071.0
2017-12-22 15:00:00,18.27,18.33,18.26,18.31,993249.0,16.5368,16.5911,16.5277,16.573,993249.0
2017-12-22 15:30:00,18.3,18.34,18.3,18.34,2501610.0,16.5639,16.6001,16.5639,16.6001,2501610.0
2017-12-26 09:30:00,18.37,18.46,18.34,18.37,1748658.0,16.6273,16.7088,16.6001,16.6273,1748658.0
2017-12-26 10:00:00,18.38,18.39,18.28,18.33,1260243.0,16.6364,16.6454,16.5458,16.5911,1260243.0
2017-12-26 10:30:00,18.33,18.35,18.28,18.28,772461.0,16.5911,16.6092,16.5458,16.5458,772461.0
2017-12-26 11:00:00,18.29,18.3,18.26,18.28,413472.0,16.5549,16.5639,16.5277,16.5458,413472.0
2017-12-26 11:30:00,18.28,18.34,18.27,18.31,340539.0,16.5458,16.6001,16.5368,16.573,340539.0
2017-12-26 12:00:00,18.31,18.32,18.27,18.32,464733.0,16.573,16.582,16.5368,16.582,464733.0
2017-12-26 12:30:00,18.32,18.34,18.26,18.3,374508.0,16.582,16.6001,16.5277,16.5639,374508.0
2017-12-26 13:00:00,18.3,18.31,18.26,18.27,255951.0,16.5639,16.573,16.5277,16.5368,255951.0
2017-12-26 13:30:00,18.27,18.3,18.26,18.28,255270.0,16.5368,16.5639,16.5277,16.5458,255270.0
2017-12-26 14:00:00,18.28,18.3,18.27,18.28,286410.0,16.5458,16.5639,16.5368,16.5458,286410.0
2017-12-26 14:30:00,18.28,18.32,18.28,18.31,811518.0,16.5458,16.582,16.5458,16.573,811518.0
2017-12-26 15:00:00,18.31,18.34,18.3,18.3,1671810.0,16.573,16.6001,16.5639,16.5639,1671810.0
2017-12-26 15:30:00,18.3,18.31,18.28,18.29,1327731.0,16.5639,16.573,16.5458,16.5549,1327731.0
2017-12-27 09:30:00,18.36,18.37,18.3,18.33,955821.0,16.6182,16.6273,16.5639,16.5911,955821.0
2017-12-27 10:00:00,18.33,18.34,18.31,18.33,1171947.0,16.5911,16.6001,16.573,16.5911,1171947.0
2017-12-27 10:30:00,18.33,18.34,18.25,18.31,1177878.0,16.5911,16.6001,16.5187,16.573,1177878.0
2017-12-27 11:00:00,18.31,18.33,18.29,18.32,815034.0,16.573,16.5911,16.5549,16.582,815034.0
2017-12-27 11:30:00,18.32,18.34,18.32,18.34,600585.0,16.582,16.6001,16.582,16.6001,600585.0
2017-12-27 12:00:00,18.34,18.34,18.32,18.33,1220688.0,16.6001,16.6001,16.582,16.5911,1220688.0
2017-12-27 12:30:00,18.33,18.34,18.32,18.32,478323.0,16.5911,16.6001,16.582,16.582,478323.0
2017-12-27 13:00:00,18.32,18.39,18.32,18.36,458130.0,16.582,16.6454,16.582,16.6182,458130.0
2017-12-27 13:30:00,18.36,18.39,18.35,18.39,702945.0,16.6182,16.6454,16.6092,16.6454,702945.0
2017-12-27 14:00:00,18.39,18.39,18.35,18.38,812691.0,16.6454,16.6454,16.6092,16.6364,812691.0
2017-12-27 14:30:00,18.38,18.45,18.36,18.45,2829498.0,16.6364,16.6997,16.6182,16.6997,2829498.0
2017-12-27 15:00:00,18.45,18.47,18.4,18.41,1028997.0,16.6997,16.7178,16.6545,16.6635,1028997.0
2017-12-27 15:30:00,18.42,18.42,18.37,18.38,2223810.0,16.6726,16.6726,16.6273,16.6364,2223810.0
2017-12-28 09:30:00,18.45,18.49,18.28,18.35,1306362.0,16.6997,16.7359,16.5458,16.6092,1306362.0
2017-12-28 10:00:00,18.35,18.35,18.22,18.24,878877.0,16.6092,16.6092,16.4915,16.5096,878877.0
2017-12-28 10:30:00,18.24,18.27,18.23,18.25,655941.0,16.5096,16.5368,16.5006,16.5187,655941.0
2017-12-28 11:00:00,18.26,18.27,18.16,18.16,801333.0,16.5277,16.5368,16.4372,16.4372,801333.0
2017-12-28 11:30:00,18.16,18.23,18.15,18.22,597291.0,16.4372,16.5006,16.4282,16.4915,597291.0
2017-12-28 12:00:00,18.23,18.29,18.21,18.26,534798.0,16.5006,16.5549,16.4825,16.5277,534798.0
2017-12-28 12:30:00,18.26,18.3,18.26,18.29,380487.0,16.5277,16.5639,16.5277,16.5549,380487.0
2017-12-28 13:00:00,18.29,18.35,18.28,18.33,519258.0,16.5549,16.6092,16.5458,16.5911,519258.0
2017-12-28 13:30:00,18.33,18.39,18.32,18.39,365985.0,16.5911,16.6454,16.582,16.6454,365985.0
2017-12-28 14:00:00,18.38,18.4,18.36,18.37,315486.0,16.6364,16.6545,16.6182,16.6273,315486.0
2017-12-28 14:30:00,18.37,18.39,18.33,18.35,521343.0,16.6273,16.6454,16.5911,16.6092,521343.0
2017-12-28 15:00:00,18.35,18.35,18.32,18.33,526785.0,16.6092,16.6092,16.582,16.5911,526785.0
2017-12-28 15:30:00,18.33,18.36,18.3,18.32,2479506.0,16.5911,16.6182,16.5639,16.582,2479506.0
2017-12-29 09:30:00,18.33,18.44,18.32,18.32,768462.0,16.5911,16.6907,16.582,16.582,768462.0
2017-12-29 10:00:00,18.32,18.43,18.31,18.42,665217.0,16.582,16.6816,16.573,16.6726,665217.0
2017-12-29 10:30:00,18.42,18.46,18.37,18.38,708426.0,16.6726,16.7088,16.6273,16.6364,708426.0
2017-12-29 11:00:00,18.38,18.42,18.36,18.36,352365.0,16.6364,16.6726,16.6182,16.6182,352365.0
2017-12-29 11:30:00,18.36,18.37,18.33,18.35,291279.0,16.6182,16.6273,16.5911,16.6092,291279.0
2017-12-29 12:00:00,18.35,18.39,18.32,18.36,291000.0,16.6092,16.6454,16.582,16.6182,291000.0
2017-12-29 12:30:00,18.36,18.4,18.36,18.4,227373.0,16.6182,16.6545,16.6182,16.6545,227373.0
2017-12-29 13:00:00,18.4,18.4,18.36,18.38,191589.0,16.6545,16.6545,16.6182,16.6364,191589.0
2017-12-29 13:30:00,18.38,18.38,18.35,18.36,330795.0,16.6364,16.6364,16.6092,16.6182,330795.0
2017-12-29 14:00:00,18.36,18.41,18.35,18.4,398649.0,16.6182,16.6635,16.6092,16.6545,398649.0
2017-12-29 14:30:00,18.4,18.41,18.37,18.38,257463.0,16.6545,16.6635,16.6273,16.6364,257463.0
2017-12-29 15:00:00,18.38,18.4,18.37,18.39,337905.0,16.6364,16.6545,16.6273,16.6454,337905.0
2017-12-29 15:30:00,18.39,18.41,18.34,18.34,1539015.0,16.6454,16.6635,16.6001,16.6001,1539015.0
2018-01-02 09:30:00,18.49,18.54,18.34,18.46,1316910.0,16.7359,16.7812,16.6001,16.7088,1316910.0
2018-01-02 10:00:00,18.46,18.5,18.4,18.42,1180674.0,16.7088,16.745,16.6545,16.6726,1180674.0
2018-01-02 10:30:00,18.43,18.53,18.39,18.53,1281942.0,16.6816,16.7721,16.6454,16.7721,1281942.0
2018-01-02 11:00:00,18.53,18.63,18.5,18.62,565695.0,16.7721,16.8626,16.745,16.8536,565695.0
2018-01-02 11:30:00,18.62,18.65,18.56,18.64,559518.0,16.8536,16.8807,16.7993,16.8717,559518.0
2018-01-02 12:00:00,18.64,18.69,18.63,18.68,486294.0,16.8717,16.9169,16.8626,16.9079,486294.0
2018-01-02 12:30:00,18.68,18.7,18.65,18.69,401493.0,16.9079,16.926,16.8807,16.9169,401493.0
2018-01-02 13:00:00,18.69,18.77,18.69,18.77,1030170.0,16.9169,16.9894,16.9169,16.9894,1030170.0
2018-01-02 13:30:00,18.77,18.83,18.75,18.83,858243.0,16.9894,17.0437,16.9713,17.0437,858243.0
2018-01-02 14:00:00,18.83,18.86,18.81,18.84,1008501.0,17.0437,17.0708,17.0256,17.0527,1008501.0
2018-01-02 14:30:00,18.84,18.87,18.83,18.86,539142.0,17.0527,17.0799,17.0437,17.0708,539142.0
2018-01-02 15:00:00,18.86,18.88,18.81,18.82,808767.0,17.0708,17.0889,17.0256,17.0346,808767.0
2018-01-02 15:30:00,18.81,18.83,18.77,18.78,2618982.0,17.0256,17.0437,16.9894,16.9984,2618982.0
2018-01-03 09:30:00,18.72,18.85,18.69,18.76,1861761.0,16.9441,17.0618,16.9169,16.9803,1861761.0
2018-01-03 10:00:00,18.76,18.94,18.73,18.88,1626687.0,16.9803,17.1432,16.9531,17.0889,1626687.0
2018-01-03 10:30:00,18.87,18.97,18.85,18.93,817599.0,17.0799,17.1704,17.0618,17.1342,817599.0
2018-01-03 11:00:00,18.93,18.97,18.88,18.88,707994.0,17.1342,17.1704,17.0889,17.0889,707994.0
2018-01-03 11:30:00,18.88,18.95,18.88,18.92,615240.0,17.0889,17.1523,17.0889,17.1251,615240.0
2018-01-03 12:00:00,18.92,18.98,18.9,18.98,541629.0,17.1251,17.1794,17.107,17.1794,541629.0
2018-01-03 12:30:00,18.98,19.08,18.97,19.03,1471224.0,17.1794,17.2699,17.1704,17.2247,1471224.0
2018-01-03 13:00:00,19.03,19.04,18.97,18.99,527640.0,17.2247,17.2337,17.1704,17.1885,527640.0
2018-01-03 13:30:00,18.98,19.01,18.97,18.98,619575.0,17.1794,17.2066,17.1704,17.1794,619575.0
2018-01-03 14:00:00,18.98,19.05,18.98,19.02,1434312.0,17.1794,17.2428,17.1794,17.2156,1434312.0
2018-01-03 14:30:00,19.02,19.05,19.0,19.02,851835.0,17.2156,17.2428,17.1975,17.2156,851835.0
2018-01-03 15:00:00,19.02,19.03,18.98,18.99,688947.0,17.2156,17.2247,17.1794,17.1885,688947.0
2018-01-03 15:30:00,18.99,19.07,18.99,19.02,2619915.0,17.1885,17.2609,17.1885,17.2156,2619915.0
2018-01-04 09:30:00,19.12,19.28,19.04,19.22,2056659.0,17.3061,17.451,17.2337,17.3967,2056659.0
2018-01-04 10:00:00,19.23,19.32,19.18,19.31,1299906.0,17.4057,17.4872,17.3605,17.4781,1299906.0
2018-01-04 10:30:00,19.32,19.32,19.17,19.21,1200795.0,17.4872,17.4872,17.3514,17.3876,1200795.0
2018-01-04 11:00:00,19.21,19.21,19.11,19.11,809559.0,17.3876,17.3876,17.2971,17.2971,809559.0
2018-01-04 11:30:00,19.12,19.13,19.04,19.04,818298.0,17.3061,17.3152,17.2337,17.2337,818298.0
2018-01-04 12:00:00,19.04,19.13,19.04,19.13,618102.0,17.2337,17.3152,17.2337,17.3152,618102.0
2018-01-04 12:30:00,19.13,19.16,19.09,19.11,643320.0,17.3152,17.3424,17.279,17.2971,643320.0
2018-01-04 13:00:00,19.11,19.12,19.06,19.07,384342.0,17.2971,17.3061,17.2518,17.2609,384342.0
2018-01-04 13:30:00,19.07,19.08,19.02,19.04,567276.0,17.2609,17.2699,17.2156,17.2337,567276.0
2018-01-04 14:00:00,19.05,19.07,19.0,19.01,769860.0,17.2428,17.2609,17.1975,17.2066,769860.0
2018-01-04 14:30:00,19.01,19.04,18.98,19.03,1031058.0,17.2066,17.2337,17.1794,17.2247,1031058.0
2018-01-04 15:00:00,19.03,19.03,18.96,18.98,880803.0,17.2247,17.2247,17.1613,17.1794,880803.0
2018-01-04 15:30:00,18.98,18.98,18.9,18.93,2511942.0,17.1794,17.1794,17.107,17.1342,2511942.0
2018-01-05 09:30:00,19.19,19.32,19.02,19.07,2627301.0,17.3695,17.4872,17.2156,17.2609,2627301.0
2018-01-05 10:00:00,19.08,19.12,19.02,19.02,918045.0,17.2699,17.3061,17.2156,17.2156,918045.0
2018-01-05 10:30:00,19.02,19.08,18.97,19.01,693789.0,17.2156,17.2699,17.1704,17.2066,693789.0
2018-01-05 11:00:00,19.01,19.09,18.99,19.08,609393.0,17.2066,17.279,17.1885,17.2699,609393.0
2018-01-05 11:30:00,19.08,19.15,19.07,19.15,779124.0,17.2699,17.3333,17.2609,17.3333,779124.0
2018-01-05 12:00:00,19.15,19.15,19.09,19.13,663000.0,17.3333,17.3333,17.279,17.3152,663000.0
2018-01-05 12:30:00,19.13,19.16,19.11,19.13,796338.0,17.3152,17.3424,17.2971,17.3152,796338.0
2018-01-05 13:00:00,19.13,19.17,19.13,19.16,372618.0,17.3152,17.3514,17.3152,17.3424,372618.0
2018-01-05 13:30:00,19.16,19.17,19.14,19.16,479340.0,17.3424,17.3514,17.3243,17.3424,479340.0
2018-01-05 14:00:00,19.16,19.19,19.15,19.18,634482.0,17.3424,17.3695,17.3333,17.3605,634482.0
2018-01-05 14:30:00,19.18,19.19,19.15,19.17,624603.0,17.3605,17.3695,17.3333,17.3514,624603.0
2018-01-05 15:00:00,19.17,19.25,19.16,19.21,1199595.0,17.3514,17.4238,17.3424,17.3876,1199595.0
2018-01-05 15:30:00,19.21,19.27,19.17,19.24,3589794.0,17.3876,17.4419,17.3514,17.4148,3589794.0
2018-01-08 09:30:00,19.11,19.29,19.1,19.26,1200987.0,17.2971,17.46,17.288,17.4329,1200987.0
2018-01-08 10:00:00,19.27,19.3,19.2,19.29,903603.0,17.4419,17.4691,17.3786,17.46,903603.0
2018-01-08 10:30:00,19.3,19.36,19.27,19.34,749946.0,17.4691,17.5234,17.4419,17.5053,749946.0
2018-01-08 11:00:00,19.34,19.38,19.33,19.34,479451.0,17.5053,17.5415,17.4962,17.5053,479451.0
2018-01-08 11:30:00,19.34,19.4,19.34,19.39,352080.0,17.5053,17.5596,17.5053,17.5505,352080.0
2018-01-08 12:00:00,19.39,19.43,19.38,19.42,392730.0,17.5505,17.5867,17.5415,17.5777,392730.0
2018-01-08 12:30:00,19.42,19.48,19.39,19.44,585972.0,17.5777,17.632,17.5505,17.5958,585972.0
2018-01-08 13:00:00,19.44,19.48,19.43,19.48,1418097.0,17.5958,17.632,17.5867,17.632,1418097.0
2018-01-08 13:30:00,19.48,19.5,19.46,19.49,765258.0,17.632,17.6501,17.6139,17.641,765258.0
2018-01-08 14:00:00,19.49,19.59,19.48,19.55,1678950.0,17.641,17.7316,17.632,17.6954,1678950.0
2018-01-08 14:30:00,19.55,19.56,19.52,19.54,736122.0,17.6954,17.7044,17.6682,17.6863,736122.0
2018-01-08 15:00:00,19.54,19.65,19.54,19.65,1514598.0,17.6863,17.7859,17.6863,17.7859,1514598.0
2018-01-08 15:30:00,19.65,19.66,19.56,19.58,3979056.0,17.7859,17.7949,17.7044,17.7225,3979056.0
2018-01-09 09:30:00,19.59,19.7,19.53,19.68,1903362.0,17.7316,17.8311,17.6773,17.813,1903362.0
2018-01-09 10:00:00,19.67,19.78,19.66,19.68,1435065.0,17.804,17.9035,17.7949,17.813,1435065.0
2018-01-09 10:30:00,19.68,19.73,19.62,19.71,1130766.0,17.813,17.8583,17.7587,17.8402,1130766.0
2018-01-09 11:00:00,19.71,19.77,19.71,19.76,865395.0,17.8402,17.8945,17.8402,17.8854,865395.0
2018-01-09 11:30:00,19.76,19.85,19.75,19.84,993057.0,17.8854,17.9669,17.8764,17.9578,993057.0
2018-01-09 12:00:00,19.84,19.87,19.79,19.87,1255560.0,17.9578,17.985,17.9126,17.985,1255560.0
2018-01-09 12:30:00,19.87,19.92,19.85,19.85,1086954.0,17.985,18.0303,17.9669,17.9669,1086954.0
2018-01-09 13:00:00,19.85,19.88,19.83,19.84,546546.0,17.9669,17.9941,17.9488,17.9578,546546.0
2018-01-09 13:30:00,19.84,19.89,19.84,19.87,858123.0,17.9578,18.0031,17.9578,17.985,858123.0
2018-01-09 14:00:00,19.87,19.88,19.79,19.79,912078.0,17.985,17.9941,17.9126,17.9126,912078.0
2018-01-09 14:30:00,19.79,19.8,19.76,19.8,588615.0,17.9126,17.9216,17.8854,17.9216,588615.0
2018-01-09 15:00:00,19.8,19.8,19.73,19.73,555237.0,17.9216,17.9216,17.8583,17.8583,555237.0
2018-01-09 15:30:00,19.73,19.78,19.73,19.76,1995336.0,17.8583,17.9035,17.8583,17.8854,1995336.0
2018-01-10 09:30:00,19.71,19.75,19.6,19.67,1990893.0,17.8402,17.8764,17.7406,17.804,1990893.0
2018-01-10 10:00:00,19.67,19.73,19.62,19.67,819894.0,17.804,17.8583,17.7587,17.804,819894.0
2018-01-10 10:30:00,19.67,19.75,19.66,19.69,958227.0,17.804,17.8764,17.7949,17.8221,958227.0
2018-01-10 11:00:00,19.69,19.7,19.65,19.66,454929.0,17.8221,17.8311,17.7859,17.7949,454929.0
2018-01-10 11:30:00,19.66,19.67,19.59,19.64,917448.0,17.7949,17.804,17.7316,17.7768,917448.0
2018-01-10 12:00:00,19.64,19.65,19.59,19.62,702609.0,17.7768,17.7859,17.7316,17.7587,702609.0
2018-01-10 12:30:00,19.62,19.62,19.58,19.61,1029522.0,17.7587,17.7587,17.7225,17.7497,1029522.0
2018-01-10 13:00:00,19.6,19.65,19.58,19.64,785442.0,17.7406,17.7859,17.7225,17.7768,785442.0
2018-01-10 13:30:00,19.64,19.66,19.61,19.63,712242.0,17.7768,17.7949,17.7497,17.7678,712242.0
2018-01-10 14:00:00,19.63,19.66,19.48,19.51,997860.0,17.7678,17.7949,17.632,17.6592,997860.0
2018-01-10 14:30:00,19.51,19.54,19.43,19.47,1398507.0,17.6592,17.6863,17.5867,17.6229,1398507.0
2018-01-10 15:00:00,19.47,19.56,19.41,19.49,1621809.0,17.6229,17.7044,17.5686,17.641,1621809.0
2018-01-10 15:30:00,19.49,19.53,19.46,19.5,2384250.0,17.641,17.6773,17.6139,17.6501,2384250.0
2018-01-11 09:30:00,19.51,19.66,19.51,19.56,1421472.0,17.6592,17.7949,17.6592,17.7044,1421472.0
2018-01-11 10:00:00,19.55,19.63,19.5,19.56,1063062.0,17.6954,17.7678,17.6501,17.7044,1063062.0
2018-01-11 10:30:00,19.56,19.59,19.52,19.58,878733.0,17.7044,17.7316,17.6682,17.7225,878733.0
2018-01-11 11:00:00,19.58,19.63,19.54,19.54,1024221.0,17.7225,17.7678,17.6863,17.6863,1024221.0
2018-01-11 11:30:00,19.54,19.61,19.53,19.59,687030.0,17.6863,17.7497,17.6773,17.7316,687030.0
2018-01-11 12:00:00,19.59,19.59,19.49,19.52,461802.0,17.7316,17.7316,17.641,17.6682,461802.0
2018-01-11 12:30:00,19.53,19.55,19.52,19.54,493578.0,17.6773,17.6954,17.6682,17.6863,493578.0
2018-01-11 13:00:00,19.54,19.56,19.52,19.55,547080.0,17.6863,17.7044,17.6682,17.6954,547080.0
2018-01-11 13:30:00,19.54,19.55,19.49,19.52,978201.0,17.6863,17.6954,17.641,17.6682,978201.0
2018-01-11 14:00:00,19.52,19.54,19.48,19.5,1055481.0,17.6682,17.6863,17.632,17.6501,1055481.0
2018-01-11 14:30:00,19.5,19.57,19.49,19.56,921576.0,17.6501,17.7135,17.641,17.7044,921576.0
2018-01-11 15:00:00,19.56,19.58,19.52,19.52,889020.0,17.7044,17.7225,17.6682,17.6682,889020.0
2018-01-11 15:30:00,19.52,19.57,19.5,19.56,2074935.0,17.6682,17.7135,17.6501,17.7044,2074935.0
2018-01-12 09:30:00,19.54,19.74,19.54,19.7,1568961.0,17.6863,17.8673,17.6863,17.8311,1568961.0
2018-01-12 10:00:00,19.71,19.77,19.68,19.7,1031970.0,17.8402,17.8945,17.813,17.8311,1031970.0
2018-01-12 10:30:00,19.7,19.72,19.64,19.66,792990.0,17.8311,17.8492,17.7768,17.7949,792990.0
2018-01-12 11:00:00,19.66,19.72,19.65,19.71,666849.0,17.7949,17.8492,17.7859,17.8402,666849.0
2018-01-12 11:30:00,19.71,19.74,19.68,19.72,463776.0,17.8402,17.8673,17.813,17.8492,463776.0
2018-01-12 12:00:00,19.72,19.77,19.71,19.73,430092.0,17.8492,17.8945,17.8402,17.8583,430092.0
2018-01-12 12:30:00,19.73,19.74,19.68,19.74,414453.0,17.8583,17.8673,17.813,17.8673,414453.0
2018-01-12 13:00:00,19.74,19.75,19.67,19.71,455418.0,17.8673,17.8764,17.804,17.8402,455418.0
2018-01-12 13:30:00,19.71,19.72,19.69,19.71,402327.0,17.8402,17.8492,17.8221,17.8402,402327.0
2018-01-12 14:00:00,19.71,19.76,19.7,19.74,626556.0,17.8402,17.8854,17.8311,17.8673,626556.0
2018-01-12 14:30:00,19.75,19.76,19.72,19.76,584931.0,17.8764,17.8854,17.8492,17.8854,584931.0
2018-01-12 15:00:00,19.76,19.76,19.72,19.75,741144.0,17.8854,17.8854,17.8492,17.8764,741144.0
2018-01-12 15:30:00,19.75,19.78,19.73,19.75,2803398.0,17.8764,17.9035,17.8583,17.8764,2803398.0
2018-01-16 09:30:00,19.96,20.01,19.57,19.58,2374728.0,18.0665,18.1117,17.7135,17.7225,2374728.0
2018-01-16 10:00:00,19.58,19.8,19.58,19.72,1444884.0,17.7225,17.9216,17.7225,17.8492,1444884.0
2018-01-16 10:30:00,19.73,19.73,19.64,19.66,761760.0,17.8583,17.8583,17.7768,17.7949,761760.0
2018-01-16 11:00:00,19.66,19.66,19.53,19.54,1224834.0,17.7949,17.7949,17.6773,17.6863,1224834.0
2018-01-16 11:30:00,19.54,19.55,19.48,19.54,1096008.0,17.6863,17.6954,17.632,17.6863,1096008.0
2018-01-16 12:00:00,19.54,19.65,19.51,19.61,634812.0,17.6863,17.7859,17.6592,17.7497,634812.0
2018-01-16 12:30:00,19.62,19.66,19.59,19.63,806106.0,17.7587,17.7949,17.7316,17.7678,806106.0
2018-01-16 13:00:00,19.62,19.66,19.58,19.62,639543.0,17.7587,17.7949,17.7225,17.7587,639543.0
2018-01-16 13:30:00,19.62,19.66,19.56,19.58,629853.0,17.7587,17.7949,17.7044,17.7225,629853.0
2018-01-16 14:00:00,19.58,19.59,19.43,19.44,1199658.0,17.7225,17.7316,17.5867,17.5958,1199658.0
2018-01-16 14:30:00,19.44,19.47,19.32,19.44,2018475.0,17.5958,17.6229,17.4872,17.5958,2018475.0
2018-01-16 15:00:00,19.44,19.47,19.32,19.38,3025410.0,17.5958,17.6229,17.4872,17.5415,3025410.0
2018-01-16 15:30:00,19.38,19.45,19.33,19.38,5756922.0,17.5415,17.6048,17.4962,17.5415,5756922.0
2018-01-17 09:30:00,19.05,19.41,18.87,19.0,6707964.0,17.2428,17.5686,17.0799,17.1975,6707964.0
2018-01-17 10:00:00,19.0,19.19,18.98,19.04,2772822.0,17.1975,17.3695,17.1794,17.2337,2772822.0
2018-01-17 10:30:00,19.05,19.2,19.0,19.18,3493764.0,17.2428,17.3786,17.1975,17.3605,3493764.0
2018-01-17 11:00:00,19.18,19.35,19.14,19.3,2926398.0,17.3605,17.5143,17.3243,17.4691,2926398.0
2018-01-17 11:30:00,19.3,19.33,19.22,19.27,1630914.0,17.4691,17.4962,17.3967,17.4419,1630914.0
2018-01-17 12:00:00,19.26,19.35,19.25,19.25,1158144.0,17.4329,17.5143,17.4238,17.4238,1158144.0
2018-01-17 12:30:00,19.25,19.34,19.24,19.31,812469.0,17.4238,17.5053,17.4148,17.4781,812469.0
2018-01-17 13:00:00,19.31,19.32,19.2,19.2,657927.0,17.4781,17.4872,17.3786,17.3786,657927.0
2018-01-17 13:30:00,19.21,19.33,19.2,19.32,947715.0,17.3876,17.4962,17.3786,17.4872,947715.0
2018-01-17 14:00:00,19.32,19.35,19.25,19.26,856365.0,17.4872,17.5143,17.4238,17.4329,856365.0
2018-01-17 14:30:00,19.26,19.34,19.26,19.3,860508.0,17.4329,17.5053,17.4329,17.4691,860508.0
2018-01-17 15:00:00,19.29,19.34,19.26,19.3,1360020.0,17.46,17.5053,17.4329,17.4691,1360020.0
2018-01-17 15:30:00,19.3,19.3,19.2,19.23,3924891.0,17.4691,17.4691,17.3786,17.4057,3924891.0
2018-01-18 09:30:00,19.24,19.34,19.2,19.32,2101326.0,17.4148,17.5053,17.3786,17.4872,2101326.0
2018-01-18 10:00:00,19.32,19.34,19.22,19.28,1454673.0,17.4872,17.5053,17.3967,17.451,1454673.0
2018-01-18 10:30:00,19.28,19.3,19.22,19.23,666669.0,17.451,17.4691,17.3967,17.4057,666669.0
2018-01-18 11:00:00,19.23,19.34,19.23,19.26,939087.0,17.4057,17.5053,17.4057,17.4329,939087.0
2018-01-18 11:30:00,19.26,19.34,19.25,19.32,1132449.0,17.4329,17.5053,17.4238,17.4872,1132449.0
2018-01-18 12:00:00,19.32,19.35,19.31,19.35,993018.0,17.4872,17.5143,17.4781,17.5143,993018.0
2018-01-18 12:30:00,19.35,19.37,19.33,19.35,539433.0,17.5143,17.5324,17.4962,17.5143,539433.0
2018-01-18 13:00:00,19.35,19.4,19.33,19.39,620172.0,17.5143,17.5596,17.4962,17.5505,620172.0
2018-01-18 13:30:00,19.39,19.41,19.36,19.39,1257513.0,17.5505,17.5686,17.5234,17.5505,1257513.0
2018-01-18 14:00:00,19.39,19.41,19.37,19.39,1105548.0,17.5505,17.5686,17.5324,17.5505,1105548.0
2018-01-18 14:30:00,19.39,19.4,19.35,19.36,764913.0,17.5505,17.5596,17.5143,17.5234,764913.0
2018-01-18 15:00:00,19.36,19.37,19.32,19.33,1242255.0,17.5234,17.5324,17.4872,17.4962,1242255.0
2018-01-18 15:30:00,19.33,19.35,19.3,19.35,2824695.0,17.4962,17.5143,17.4691,17.5143,2824695.0
2018-01-19 09:30:00,19.29,19.39,19.24,19.29,2326287.0,17.46,17.5505,17.4148,17.46,2326287.0
2018-01-19 10:00:00,19.29,19.3,19.18,19.26,1271733.0,17.46,17.4691,17.3605,17.4329,1271733.0
2018-01-19 10:30:00,19.26,19.27,19.15,19.17,1053489.0,17.4329,17.4419,17.3333,17.3514,1053489.0
2018-01-19 11:00:00,19.17,19.18,19.09,19.14,1270884.0,17.3514,17.3605,17.279,17.3243,1270884.0
2018-01-19 11:30:00,19.14,19.18,19.1,19.15,942777.0,17.3243,17.3605,17.288,17.3333,942777.0
2018-01-19 12:00:00,19.16,19.17,19.13,19.13,501612.0,17.3424,17.3514,17.3152,17.3152,501612.0
2018-01-19 12:30:00,19.13,19.17,19.11,19.16,867456.0,17.3152,17.3514,17.2971,17.3424,867456.0
2018-01-19 13:00:00,19.17,19.17,19.1,19.11,1108164.0,17.3514,17.3514,17.288,17.2971,1108164.0
2018-01-19 13:30:00,19.11,19.12,19.08,19.09,989292.0,17.2971,17.3061,17.2699,17.279,989292.0
2018-01-19 14:00:00,19.09,19.13,19.09,19.12,706032.0,17.279,17.3152,17.279,17.3061,706032.0
2018-01-19 14:30:00,19.12,19.17,19.12,19.15,2001165.0,17.3061,17.3514,17.3061,17.3333,2001165.0
2018-01-19 15:00:00,19.15,19.17,19.12,19.13,1456407.0,17.3333,17.3514,17.3061,17.3152,1456407.0
2018-01-19 15:30:00,19.13,19.18,19.11,19.17,4573200.0,17.3152,17.3605,17.2971,17.3514,4573200.0
2018-01-22 09:30:00,19.21,19.21,19.04,19.09,2008683.0,17.3876,17.3876,17.2337,17.279,2008683.0
2018-01-22 10:00:00,19.08,19.14,19.03,19.09,1669941.0,17.2699,17.3243,17.2247,17.279,1669941.0
2018-01-22 10:30:00,19.09,19.11,19.07,19.07,881799.0,17.279,17.2971,17.2609,17.2609,881799.0
2018-01-22 11:00:00,19.07,19.09,18.98,19.03,1449972.0,17.2609,17.279,17.1794,17.2247,1449972.0
2018-01-22 11:30:00,19.03,19.15,19.02,19.14,696171.0,17.2247,17.3333,17.2156,17.3243,696171.0
2018-01-22 12:00:00,19.14,19.18,19.12,19.18,981792.0,17.3243,17.3605,17.3061,17.3605,981792.0
2018-01-22 12:30:00,19.18,19.18,19.15,19.15,525186.0,17.3605,17.3605,17.3333,17.3333,525186.0
2018-01-22 13:00:00,19.15,19.19,19.15,19.17,581685.0,17.3333,17.3695,17.3333,17.3514,581685.0
2018-01-22 13:30:00,19.17,19.21,19.11,19.11,664488.0,17.3514,17.3876,17.2971,17.2971,664488.0
2018-01-22 14:00:00,19.12,19.13,19.09,19.11,510384.0,17.3061,17.3152,17.279,17.2971,510384.0
2018-01-22 14:30:00,19.11,19.14,19.09,19.14,508314.0,17.2971,17.3243,17.279,17.3243,508314.0
2018-01-22 15:00:00,19.13,19.2,19.13,19.19,806952.0,17.3152,17.3786,17.3152,17.3695,806952.0
2018-01-22 15:30:00,19.19,19.26,19.19,19.24,2843346.0,17.3695,17.4329,17.3695,17.4148,2843346.0
2018-01-23 09:30:00,19.15,19.2,18.84,18.88,2078211.0,17.3333,17.3786,17.0527,17.0889,2078211.0
2018-01-23 10:00:00,18.88,18.91,18.79,18.9,2134056.0,17.0889,17.1161,17.0075,17.107,2134056.0
2018-01-23 10:30:00,18.9,18.98,18.89,18.96,2231619.0,17.107,17.1794,17.098,17.1613,2231619.0
2018-01-23 11:00:00,18.95,19.03,18.93,18.97,1423662.0,17.1523,17.2247,17.1342,17.1704,1423662.0
2018-01-23 11:30:00,18.97,19.04,18.96,19.04,734814.0,17.1704,17.2337,17.1613,17.2337,734814.0
2018-01-23 12:00:00,19.04,19.05,18.98,18.98,880686.0,17.2337,17.2428,17.1794,17.1794,880686.0
2018-01-23 12:30:00,18.99,19.0,18.97,19.0,472656.0,17.1885,17.1975,17.1704,17.1975,472656.0
2018-01-23 13:00:00,19.0,19.02,18.98,18.98,444387.0,17.1975,17.2156,17.1794,17.1794,444387.0
2018-01-23 13:30:00,18.98,19.0,18.96,18.98,748608.0,17.1794,17.1975,17.1613,17.1794,748608.0
2018-01-23 14:00:00,18.98,19.04,18.96,19.01,2985753.0,17.1794,17.2337,17.1613,17.2066,2985753.0
2018-01-23 14:30:00,19.01,19.13,18.98,19.07,2884836.0,17.2066,17.3152,17.1794,17.2609,2884836.0
2018-01-23 15:00:00,19.08,19.08,19.02,19.03,2015553.0,17.2699,17.2699,17.2156,17.2247,2015553.0
2018-01-23 15:30:00,19.03,19.05,18.99,19.03,2593512.0,17.2247,17.2428,17.1885,17.2247,2593512.0
2018-01-24 09:30:00,19.1,19.1,19.01,19.01,1007289.0,17.288,17.288,17.2066,17.2066,1007289.0
2018-01-24 10:00:00,19.01,19.09,18.95,18.98,2183967.0,17.2066,17.279,17.1523,17.1794,2183967.0
2018-01-24 10:30:00,18.97,19.04,18.94,18.95,1377699.0,17.1704,17.2337,17.1432,17.1523,1377699.0
2018-01-24 11:00:00,18.95,18.98,18.87,18.9,844389.0,17.1523,17.1794,17.0799,17.107,844389.0
2018-01-24 11:30:00,18.9,18.91,18.81,18.83,931305.0,17.107,17.1161,17.0256,17.0437,931305.0
2018-01-24 12:00:00,18.83,18.88,18.74,18.78,475026.0,17.0437,17.0889,16.9622,16.9984,475026.0
2018-01-24 12:30:00,18.78,18.83,18.76,18.78,436899.0,16.9984,17.0437,16.9803,16.9984,436899.0
2018-01-24 13:00:00,18.78,18.8,18.71,18.76,1524180.0,16.9984,17.0165,16.935,16.9803,1524180.0
2018-01-24 13:30:00,18.76,18.92,18.76,18.89,834189.0,16.9803,17.1251,16.9803,17.098,834189.0
2018-01-24 14:00:00,18.89,18.98,18.89,18.98,486870.0,17.098,17.1794,17.098,17.1794,486870.0
2018-01-24 14:30:00,18.97,18.99,18.94,18.97,587379.0,17.1704,17.1885,17.1432,17.1704,587379.0
2018-01-24 15:00:00,18.97,18.98,18.92,18.97,778692.0,17.1704,17.1794,17.1251,17.1704,778692.0
2018-01-24 15:30:00,18.97,19.02,18.94,18.96,1673769.0,17.1704,17.2156,17.1432,17.1613,1673769.0
2018-01-25 09:30:00,18.76,18.85,18.71,18.79,2487843.0,16.9803,17.0618,16.935,17.0075,2487843.0
2018-01-25 10:00:00,18.79,18.81,18.73,18.78,1269882.0,17.0075,17.0256,16.9531,16.9984,1269882.0
2018-01-25 10:30:00,18.78,18.81,18.62,18.64,1660881.0,16.9984,17.0256,16.8536,16.8717,1660881.0
2018-01-25 11:00:00,18.64,18.77,18.62,18.76,1567551.0,16.8717,16.9894,16.8536,16.9803,1567551.0
2018-01-25 11:30:00,18.77,18.88,18.77,18.85,892050.0,16.9894,17.0889,16.9894,17.0618,892050.0
2018-01-25 12:00:00,18.85,18.91,18.78,18.79,914937.0,17.0618,17.1161,16.9984,17.0075,914937.0
2018-01-25 12:30:00,18.79,18.8,18.68,18.69,1039749.0,17.0075,17.0165,16.9079,16.9169,1039749.0
2018-01-25 13:00:00,18.69,18.73,18.65,18.72,1495074.0,16.9169,16.9531,16.8807,16.9441,1495074.0
2018-01-25 13:30:00,18.71,18.73,18.69,18.69,857502.0,16.935,16.9531,16.9169,16.9169,857502.0
2018-01-25 14:00:00,18.69,18.73,18.67,18.7,1240806.0,16.9169,16.9531,16.8988,16.926,1240806.0
2018-01-25 14:30:00,18.7,18.7,18.65,18.67,1408599.0,16.926,16.926,16.8807,16.8988,1408599.0
2018-01-25 15:00:00,18.67,18.77,18.67,18.76,1422195.0,16.8988,16.9894,16.8988,16.9803,1422195.0
2018-01-25 15:30:00,18.76,18.76,18.68,18.72,3968457.0,16.9803,16.9803,16.9079,16.9441,3968457.0
2018-01-26 09:30:00,18.79,18.83,18.72,18.79,698595.0,17.0075,17.0437,16.9441,17.0075,698595.0
2018-01-26 10:00:00,18.79,18.81,18.73,18.74,698808.0,17.0075,17.0256,16.9531,16.9622,698808.0
2018-01-26 10:30:00,18.75,18.83,18.74,18.83,744558.0,16.9713,17.0437,16.9622,17.0437,744558.0
2018-01-26 11:00:00,18.82,18.88,18.81,18.87,475488.0,17.0346,17.0889,17.0256,17.0799,475488.0
2018-01-26 11:30:00,18.87,18.97,18.87,18.97,660411.0,17.0799,17.1704,17.0799,17.1704,660411.0
2018-01-26 12:00:00,18.97,19.01,18.91,18.97,867648.0,17.1704,17.2066,17.1161,17.1704,867648.0
2018-01-26 12:30:00,18.97,18.99,18.95,18.97,297288.0,17.1704,17.1885,17.1523,17.1704,297288.0
2018-01-26 13:00:00,18.97,19.06,18.96,19.06,711672.0,17.1704,17.2518,17.1613,17.2518,711672.0
2018-01-26 13:30:00,19.06,19.17,19.05,19.15,1368255.0,17.2518,17.3514,17.2428,17.3333,1368255.0
2018-01-26 14:00:00,19.15,19.26,19.15,19.23,1213902.0,17.3333,17.4329,17.3333,17.4057,1213902.0
2018-01-26 14:30:00,19.23,19.24,19.19,19.22,1009380.0,17.4057,17.4148,17.3695,17.3967,1009380.0
2018-01-26 15:00:00,19.22,19.32,19.2,19.32,1091931.0,17.3967,17.4872,17.3786,17.4872,1091931.0
2018-01-26 15:30:00,19.31,19.34,19.26,19.28,4081125.0,17.4781,17.5053,17.4329,17.451,4081125.0
2018-01-29 09:30:00,19.19,19.34,19.1,19.21,920295.0,17.3695,17.5053,17.288,17.3876,920295.0
2018-01-29 10:00:00,19.21,19.22,19.11,19.18,764421.0,17.3876,17.3967,17.2971,17.3605,764421.0
2018-01-29 10:30:00,19.18,19.2,19.1,19.11,539697.0,17.3605,17.3786,17.288,17.2971,539697.0
2018-01-29 11:00:00,19.12,19.12,19.02,19.03,428772.0,17.3061,17.3061,17.2156,17.2247,428772.0
2018-01-29 11:30:00,19.04,19.08,19.01,19.06,395013.0,17.2337,17.2699,17.2066,17.2518,395013.0
2018-01-29 12:00:00,19.06,19.09,19.04,19.05,392925.0,17.2518,17.279,17.2337,17.2428,392925.0
2018-01-29 12:30:00,19.05,19.12,19.05,19.12,306372.0,17.2428,17.3061,17.2428,17.3061,306372.0
2018-01-29 13:00:00,19.12,19.13,19.08,19.12,218778.0,17.3061,17.3152,17.2699,17.3061,218778.0
2018-01-29 13:30:00,19.13,19.15,19.11,19.13,290673.0,17.3152,17.3333,17.2971,17.3152,290673.0
2018-01-29 14:00:00,19.13,19.15,19.1,19.11,313032.0,17.3152,17.3333,17.288,17.2971,313032.0
2018-01-29 14:30:00,19.11,19.12,19.08,19.1,977145.0,17.2971,17.3061,17.2699,17.288,977145.0
2018-01-29 15:00:00,19.1,19.14,19.1,19.12,1160325.0,17.288,17.3243,17.288,17.3061,1160325.0
2018-01-29 15:30:00,19.12,19.15,19.04,19.08,2177529.0,17.3061,17.3333,17.2337,17.2699,2177529.0
2018-01-30 09:30:00,19.07,19.25,18.98,18.99,7248945.0,17.2609,17.4238,17.1794,17.1885,7248945.0
2018-01-30 10:00:00,19.0,19.01,18.83,18.91,795732.0,17.1975,17.2066,17.0437,17.1161,795732.0
2018-01-30 10:30:00,18.91,18.96,18.87,18.94,692028.0,17.1161,17.1613,17.0799,17.1432,692028.0
2018-01-30 11:00:00,18.94,18.98,18.89,18.94,749553.0,17.1432,17.1794,17.098,17.1432,749553.0
2018-01-30 11:30:00,18.95,19.02,18.93,18.94,597816.0,17.1523,17.2156,17.1342,17.1432,597816.0
2018-01-30 12:00:00,18.95,18.98,18.94,18.95,1791498.0,17.1523,17.1794,17.1432,17.1523,1791498.0
2018-01-30 12:30:00,18.95,18.98,18.88,18.9,507162.0,17.1523,17.1794,17.0889,17.107,507162.0
2018-01-30 13:00:00,18.9,18.95,18.88,18.92,395229.0,17.107,17.1523,17.0889,17.1251,395229.0
2018-01-30 13:30:00,18.91,18.98,18.9,18.96,292359.0,17.1161,17.1794,17.107,17.1613,292359.0
2018-01-30 14:00:00,18.97,18.98,18.93,18.94,405135.0,17.1704,17.1794,17.1342,17.1432,405135.0
2018-01-30 14:30:00,18.94,18.94,18.88,18.9,420372.0,17.1432,17.1432,17.0889,17.107,420372.0
2018-01-30 15:00:00,18.9,18.98,18.89,18.97,523791.0,17.107,17.1794,17.098,17.1704,523791.0
2018-01-30 15:30:00,18.97,18.99,18.95,18.95,1684749.0,17.1704,17.1885,17.1523,17.1523,1684749.0
2018-01-31 09:30:00,19.06,19.24,19.0,19.15,850995.0,17.2518,17.4148,17.1975,17.3333,850995.0
2018-01-31 10:00:00,19.15,19.16,18.87,18.93,984426.0,17.3333,17.3424,17.0799,17.1342,984426.0
2018-01-31 10:30:00,18.93,18.99,18.9,18.91,1276086.0,17.1342,17.1885,17.107,17.1161,1276086.0
2018-01-31 11:00:00,18.92,18.96,18.88,18.92,544227.0,17.1251,17.1613,17.0889,17.1251,544227.0
2018-01-31 11:30:00,18.92,18.97,18.89,18.89,359127.0,17.1251,17.1704,17.098,17.098,359127.0
2018-01-31 12:00:00,18.9,18.94,18.88,18.92,332394.0,17.107,17.1432,17.0889,17.1251,332394.0
2018-01-31 12:30:00,18.92,18.97,18.9,18.94,525924.0,17.1251,17.1704,17.107,17.1432,525924.0
2018-01-31 13:00:00,18.93,18.99,18.92,18.97,374787.0,17.1342,17.1885,17.1251,17.1704,374787.0
2018-01-31 13:30:00,18.97,18.97,18.94,18.95,388713.0,17.1704,17.1704,17.1432,17.1523,388713.0
2018-01-31 14:00:00,18.95,18.99,18.86,18.88,587685.0,17.1523,17.1885,17.0708,17.0889,587685.0
2018-01-31 14:30:00,18.88,18.88,18.8,18.86,807624.0,17.0889,17.0889,17.0165,17.0708,807624.0
2018-01-31 15:00:00,18.85,18.87,18.8,18.85,848958.0,17.0618,17.0799,17.0165,17.0618,848958.0
2018-01-31 15:30:00,18.85,18.96,18.85,18.92,1939539.0,17.0618,17.1613,17.0618,17.1251,1939539.0
2018-02-01 09:30:00,18.7,18.91,18.68,18.89,1365753.0,16.926,17.1161,16.9079,17.098,1365753.0
2018-02-01 10:00:00,18.9,18.91,18.82,18.86,634209.0,17.107,17.1161,17.0346,17.0708,634209.0
2018-02-01 10:30:00,18.85,18.92,18.84,18.89,1028040.0,17.0618,17.1251,17.0527,17.098,1028040.0
2018-02-01 11:00:00,18.9,18.92,18.84,18.87,577290.0,17.107,17.1251,17.0527,17.0799,577290.0
2018-02-01 11:30:00,18.88,18.97,18.88,18.96,305772.0,17.0889,17.1704,17.0889,17.1613,305772.0
2018-02-01 12:00:00,18.95,18.96,18.89,18.9,323172.0,17.1523,17.1613,17.098,17.107,323172.0
2018-02-01 12:30:00,18.9,18.94,18.89,18.94,237543.0,17.107,17.1432,17.098,17.1432,237543.0
2018-02-01 13:00:00,18.94,19.03,18.94,19.02,366843.0,17.1432,17.2247,17.1432,17.2156,366843.0
2018-02-01 13:30:00,19.02,19.02,18.9,18.93,588255.0,17.2156,17.2156,17.107,17.1342,588255.0
2018-02-01 14:00:00,18.93,18.98,18.84,18.89,1168686.0,17.1342,17.1794,17.0527,17.098,1168686.0
2018-02-01 14:30:00,18.89,18.9,18.85,18.85,558240.0,17.098,17.107,17.0618,17.0618,558240.0
2018-02-01 15:00:00,18.85,18.87,18.8,18.8,343692.0,17.0618,17.0799,17.0165,17.0165,343692.0
2018-02-01 15:30:00,18.8,18.86,18.76,18.86,1807815.0,17.0165,17.0708,16.9803,17.0708,1807815.0
2018-02-02 09:30:00,18.73,18.78,18.49,18.53,3949635.0,16.9531,16.9984,16.7359,16.7721,3949635.0
2018-02-02 10:00:00,18.53,18.65,18.51,18.64,1578015.0,16.7721,16.8807,16.754,16.8717,1578015.0
2018-02-02 10:30:00,18.64,18.7,18.62,18.66,688842.0,16.8717,16.926,16.8536,16.8898,688842.0
2018-02-02 11:00:00,18.67,18.72,18.62,18.63,397383.0,16.8988,16.9441,16.8536,16.8626,397383.0
2018-02-02 11:30:00,18.63,18.66,18.57,18.57,518637.0,16.8626,16.8898,16.8083,16.8083,518637.0
2018-02-02 12:00:00,18.56,18.68,18.56,18.68,1972758.0,16.7993,16.9079,16.7993,16.9079,1972758.0
2018-02-02 12:30:00,18.68,18.7,18.65,18.66,1116105.0,16.9079,16.926,16.8807,16.8898,1116105.0
2018-02-02 13:00:00,18.66,18.66,18.57,18.6,584358.0,16.8898,16.8898,16.8083,16.8355,584358.0
2018-02-02 13:30:00,18.6,18.64,18.55,18.55,749988.0,16.8355,16.8717,16.7902,16.7902,749988.0
2018-02-02 14:00:00,18.55,18.55,18.48,18.5,1369935.0,16.7902,16.7902,16.7269,16.745,1369935.0
2018-02-02 14:30:00,18.51,18.56,18.48,18.52,1361370.0,16.754,16.7993,16.7269,16.7631,1361370.0
2018-02-02 15:00:00,18.52,18.53,18.47,18.48,1245585.0,16.7631,16.7721,16.7178,16.7269,1245585.0
2018-02-02 15:30:00,18.48,18.52,18.4,18.42,2794209.0,16.7269,16.7631,16.6545,16.6726,2794209.0
2018-02-05 09:30:00,18.3,18.3,18.01,18.22,1993575.0,16.5639,16.5639,16.3015,16.4915,1993575.0
2018-02-05 10:00:00,18.21,18.35,18.19,18.32,1721883.0,16.4825,16.6092,16.4644,16.582,1721883.0
2018-02-05 10:30:00,18.32,18.33,18.23,18.24,1228179.0,16.582,16.5911,16.5006,16.5096,1228179.0
2018-02-05 11:00:00,18.25,18.26,18.13,18.14,364839.0,16.5187,16.5277,16.4101,16.4191,364839.0
2018-02-05 11:30:00,18.14,18.14,18.08,18.09,614118.0,16.4191,16.4191,16.3648,16.3739,614118.0
2018-02-05 12:00:00,18.1,18.1,18.02,18.05,950592.0,16.3829,16.3829,16.3105,16.3377,950592.0
2018-02-05 12:30:00,18.05,18.11,18.03,18.03,634638.0,16.3377,16.392,16.3196,16.3196,634638.0
2018-02-05 13:00:00,18.03,18.03,17.88,17.92,1273593.0,16.3196,16.3196,16.1838,16.22,1273593.0
2018-02-05 13:30:00,17.92,17.99,17.87,17.98,1228398.0,16.22,16.2833,16.1747,16.2743,1228398.0
2018-02-05 14:00:00,17.99,17.99,17.81,17.83,1216527.0,16.2833,16.2833,16.1204,16.1385,1216527.0
2018-02-05 14:30:00,17.82,17.82,17.61,17.65,1673037.0,16.1295,16.1295,15.9394,15.9756,1673037.0
2018-02-05 15:00:00,17.65,17.85,17.38,17.83,3197955.0,15.9756,16.1566,15.7312,16.1385,3197955.0
2018-02-05 15:30:00,17.83,17.87,17.32,17.32,5497959.0,16.1385,16.1747,15.6769,15.6769,5497959.0
2018-02-06 09:30:00,17.09,17.52,16.71,17.4,4825770.0,15.4687,15.8579,15.1248,15.7493,4825770.0
2018-02-06 10:00:00,17.41,17.59,17.31,17.33,2214810.0,15.7584,15.9213,15.6679,15.686,2214810.0
2018-02-06 10:30:00,17.34,17.49,17.24,17.38,2261388.0,15.695,15.8308,15.6045,15.7312,2261388.0
2018-02-06 11:00:00,17.39,17.46,17.3,17.4,1623597.0,15.7403,15.8036,15.6588,15.7493,1623597.0
2018-02-06 11:30:00,17.4,17.55,17.33,17.43,1788741.0,15.7493,15.8851,15.686,15.7765,1788741.0
2018-02-06 12:00:00,17.43,17.63,17.43,17.62,935625.0,15.7765,15.9575,15.7765,15.9484,935625.0
2018-02-06 12:30:00,17.62,17.68,17.49,17.55,1040601.0,15.9484,16.0028,15.8308,15.8851,1040601.0
2018-02-06 13:00:00,17.54,17.58,17.44,17.54,728310.0,15.876,15.9122,15.7855,15.876,728310.0
2018-02-06 13:30:00,17.54,17.54,17.41,17.42,707082.0,15.876,15.876,15.7584,15.7674,707082.0
2018-02-06 14:00:00,17.42,17.47,17.37,17.42,884751.0,15.7674,15.8127,15.7222,15.7674,884751.0
2018-02-06 14:30:00,17.41,17.74,17.39,17.71,1227930.0,15.7584,16.0571,15.7403,16.0299,1227930.0
2018-02-06 15:00:00,17.71,18.0,17.71,17.92,3604971.0,16.0299,16.2924,16.0299,16.22,3604971.0
2018-02-06 15:30:00,17.92,17.99,17.79,17.93,4197084.0,16.22,16.2833,16.1023,16.229,4197084.0
2018-02-07 09:30:00,17.79,17.99,17.74,17.96,1368573.0,16.1023,16.2833,16.0571,16.2562,1368573.0
2018-02-07 10:00:00,17.95,17.96,17.81,17.85,1082310.0,16.2471,16.2562,16.1204,16.1566,1082310.0
2018-02-07 10:30:00,17.85,18.0,17.82,18.0,1044480.0,16.1566,16.2924,16.1295,16.2924,1044480.0
2018-02-07 11:00:00,18.0,18.12,17.95,18.03,1629405.0,16.2924,16.401,16.2471,16.3196,1629405.0
2018-02-07 11:30:00,18.03,18.03,17.91,17.97,738840.0,16.3196,16.3196,16.2109,16.2652,738840.0
2018-02-07 12:00:00,17.97,18.04,17.97,18.02,557655.0,16.2652,16.3286,16.2652,16.3105,557655.0
2018-02-07 12:30:00,18.02,18.02,17.9,17.91,480306.0,16.3105,16.3105,16.2019,16.2109,480306.0
2018-02-07 13:00:00,17.92,17.96,17.79,17.86,807108.0,16.22,16.2562,16.1023,16.1657,807108.0
2018-02-07 13:30:00,17.86,17.95,17.83,17.9,525198.0,16.1657,16.2471,16.1385,16.2019,525198.0
2018-02-07 14:00:00,17.89,17.9,17.75,17.88,1167855.0,16.1928,16.2019,16.0661,16.1838,1167855.0
2018-02-07 14:30:00,17.87,17.89,17.71,17.83,705264.0,16.1747,16.1928,16.0299,16.1385,705264.0
2018-02-07 15:00:00,17.82,17.89,17.82,17.88,984024.0,16.1295,16.1928,16.1295,16.1838,984024.0
2018-02-07 15:30:00,17.88,17.9,17.65,17.66,3690024.0,16.1838,16.2019,15.9756,15.9847,3690024.0
2018-02-08 09:30:00,17.62,17.72,17.37,17.61,1143351.0,15.9484,16.039,15.7222,15.9394,1143351.0
2018-02-08 10:00:00,17.62,17.67,17.41,17.43,934503.0,15.9484,15.9937,15.7584,15.7765,934503.0
2018-02-08 10:30:00,17.42,17.51,17.32,17.37,718437.0,15.7674,15.8489,15.6769,15.7222,718437.0
2018-02-08 11:00:00,17.35,17.44,17.23,17.28,988623.0,15.7041,15.7855,15.5954,15.6407,988623.0
2018-02-08 11:30:00,17.28,17.4,17.25,17.34,724710.0,15.6407,15.7493,15.6136,15.695,724710.0
2018-02-08 12:00:00,17.34,17.37,17.16,17.2,600357.0,15.695,15.7222,15.5321,15.5683,600357.0
2018-02-08 12:30:00,17.2,17.2,17.02,17.11,1634739.0,15.5683,15.5683,15.4054,15.4868,1634739.0
2018-02-08 13:00:00,17.11,17.27,17.08,17.16,1047435.0,15.4868,15.6317,15.4597,15.5321,1047435.0
2018-02-08 13:30:00,17.15,17.34,17.15,17.3,1271952.0,15.523,15.695,15.523,15.6588,1271952.0
2018-02-08 14:00:00,17.3,17.34,17.19,17.24,795153.0,15.6588,15.695,15.5592,15.6045,795153.0
2018-02-08 14:30:00,17.23,17.23,17.1,17.18,962433.0,15.5954,15.5954,15.4778,15.5502,962433.0
2018-02-08 15:00:00,17.17,17.23,17.06,17.11,1751262.0,15.5411,15.5954,15.4416,15.4868,1751262.0
2018-02-08 15:30:00,17.1,17.13,16.82,16.82,5704509.0,15.4778,15.5049,15.2243,15.2243,5704509.0
2018-02-09 09:30:00,16.94,17.02,16.78,16.88,3323370.0,15.333,15.4054,15.1881,15.2787,3323370.0
2018-02-09 10:00:00,16.89,16.94,16.77,16.78,2235723.0,15.2877,15.333,15.1791,15.1881,2235723.0
2018-02-09 10:30:00,16.78,16.81,16.36,16.43,3740673.0,15.1881,15.2153,14.808,14.8713,3740673.0
2018-02-09 11:00:00,16.43,16.57,16.42,16.5,2486730.0,14.8713,14.9981,14.8623,14.9347,2486730.0
2018-02-09 11:30:00,16.5,16.53,16.31,16.32,2102085.0,14.9347,14.9619,14.7627,14.7718,2102085.0
2018-02-09 12:00:00,16.33,16.42,16.25,16.26,1703946.0,14.7808,14.8623,14.7084,14.7175,1703946.0
2018-02-09 12:30:00,16.26,16.39,16.18,16.33,3384693.0,14.7175,14.8351,14.6451,14.7808,3384693.0
2018-02-09 13:00:00,16.33,16.35,16.19,16.21,1840116.0,14.7808,14.7989,14.6541,14.6722,1840116.0
2018-02-09 13:30:00,16.21,16.52,16.14,16.45,1436052.0,14.6722,14.9528,14.6089,14.8894,1436052.0
2018-02-09 14:00:00,16.45,16.87,16.45,16.7,1520886.0,14.8894,15.2696,14.8894,15.1157,1520886.0
2018-02-09 14:30:00,16.7,16.83,16.62,16.71,998259.0,15.1157,15.2334,15.0433,15.1248,998259.0
2018-02-09 15:00:00,16.7,16.88,16.55,16.82,2009079.0,15.1157,15.2787,14.98,15.2243,2009079.0
2018-02-09 15:30:00,16.82,17.11,16.79,16.96,4621995.0,15.2243,15.4868,15.1972,15.3511,4621995.0
2018-02-12 09:30:00,17.19,17.52,17.17,17.28,4303449.0,15.5592,15.8579,15.5411,15.6407,4303449.0
2018-02-12 10:00:00,17.29,17.36,17.14,17.17,2918721.0,15.6498,15.7131,15.514,15.5411,2918721.0
2018-02-12 10:30:00,17.17,17.34,17.11,17.34,2069145.0,15.5411,15.695,15.4868,15.695,2069145.0
2018-02-12 11:00:00,17.34,17.51,17.24,17.49,1706802.0,15.695,15.8489,15.6045,15.8308,1706802.0
2018-02-12 11:30:00,17.49,17.58,17.46,17.58,1471116.0,15.8308,15.9122,15.8036,15.9122,1471116.0
2018-02-12 12:00:00,17.58,17.7,17.53,17.7,1712907.0,15.9122,16.0209,15.867,16.0209,1712907.0
2018-02-12 12:30:00,17.7,17.76,17.66,17.69,1573041.0,16.0209,16.0752,15.9847,16.0118,1573041.0
2018-02-12 13:00:00,17.7,17.71,17.64,17.65,1325166.0,16.0209,16.0299,15.9666,15.9756,1325166.0
2018-02-12 13:30:00,17.65,17.85,17.64,17.84,1022853.0,15.9756,16.1566,15.9666,16.1476,1022853.0
2018-02-12 14:00:00,17.83,17.85,17.69,17.78,2072394.0,16.1385,16.1566,16.0118,16.0933,2072394.0
2018-02-12 14:30:00,17.78,17.83,17.73,17.77,1389066.0,16.0933,16.1385,16.048,16.0842,1389066.0
2018-02-12 15:00:00,17.78,17.87,17.76,17.79,1690170.0,16.0933,16.1747,16.0752,16.1023,1690170.0
2018-02-12 15:30:00,17.79,17.81,17.58,17.72,4599873.0,16.1023,16.1204,15.9122,16.039,4599873.0
2018-02-13 09:30:00,17.56,17.85,17.4,17.64,3190410.0,15.8941,16.1566,15.7493,15.9666,3190410.0
2018-02-13 10:00:00,17.63,17.7,17.55,17.67,1388166.0,15.9575,16.0209,15.8851,15.9937,1388166.0
2018-02-13 10:30:00,17.67,17.74,17.59,17.72,1477872.0,15.9937,16.0571,15.9213,16.039,1477872.0
2018-02-13 11:00:00,17.72,17.72,17.65,17.68,1028883.0,16.039,16.039,15.9756,16.0028,1028883.0
2018-02-13 11:30:00,17.68,17.72,17.64,17.69,668850.0,16.0028,16.039,15.9666,16.0118,668850.0
2018-02-13 12:00:00,17.68,17.73,17.65,17.67,415323.0,16.0028,16.048,15.9756,15.9937,415323.0
2018-02-13 12:30:00,17.67,17.7,17.64,17.68,578559.0,15.9937,16.0209,15.9666,16.0028,578559.0
2018-02-13 13:00:00,17.68,17.8,17.68,17.79,710682.0,16.0028,16.1114,16.0028,16.1023,710682.0
2018-02-13 13:30:00,17.78,17.87,17.77,17.81,836379.0,16.0933,16.1747,16.0842,16.1204,836379.0
2018-02-13 14:00:00,17.81,17.9,17.8,17.81,886881.0,16.1204,16.2019,16.1114,16.1204,886881.0
2018-02-13 14:30:00,17.81,17.86,17.78,17.85,1003527.0,16.1204,16.1657,16.0933,16.1566,1003527.0
2018-02-13 15:00:00,17.85,17.85,17.79,17.81,1297500.0,16.1566,16.1566,16.1023,16.1204,1297500.0
2018-02-13 15:30:00,17.81,17.87,17.78,17.85,3323784.0,16.1204,16.1747,16.0933,16.1566,3323784.0
2018-02-14 09:30:00,17.76,17.98,17.71,17.93,1845432.0,16.0752,16.2743,16.0299,16.229,1845432.0
2018-02-14 10:00:00,17.93,18.07,17.85,18.03,1258629.0,16.229,16.3558,16.1566,16.3196,1258629.0
2018-02-14 10:30:00,18.02,18.17,18.0,18.1,1851798.0,16.3105,16.4463,16.2924,16.3829,1851798.0
2018-02-14 11:00:00,18.1,18.18,18.04,18.11,1372290.0,16.3829,16.4553,16.3286,16.392,1372290.0
2018-02-14 11:30:00,18.11,18.25,18.07,18.12,1782549.0,16.392,16.5187,16.3558,16.401,1782549.0
2018-02-14 12:00:00,18.12,18.23,18.12,18.2,1231461.0,16.401,16.5006,16.401,16.4734,1231461.0
2018-02-14 12:30:00,18.2,18.24,18.18,18.22,1008003.0,16.4734,16.5096,16.4553,16.4915,1008003.0
2018-02-14 13:00:00,18.22,18.34,18.21,18.27,1106289.0,16.4915,16.6001,16.4825,16.5368,1106289.0
2018-02-14 13:30:00,18.27,18.36,18.26,18.32,1109520.0,16.5368,16.6182,16.5277,16.582,1109520.0
2018-02-14 14:00:00,18.32,18.35,18.23,18.25,1585362.0,16.582,16.6092,16.5006,16.5187,1585362.0
2018-02-14 14:30:00,18.25,18.36,18.21,18.32,2097396.0,16.5187,16.6182,16.4825,16.582,2097396.0
2018-02-14 15:00:00,18.32,18.37,18.3,18.32,2623113.0,16.582,16.6273,16.5639,16.582,2623113.0
2018-02-14 15:30:00,18.32,18.41,18.31,18.38,5249445.0,16.582,16.6635,16.573,16.6364,5249445.0
2018-02-15 09:30:00,18.57,18.64,18.47,18.53,2396178.0,16.8083,16.8717,16.7178,16.7721,2396178.0
2018-02-15 10:00:00,18.53,18.55,18.46,18.49,1575588.0,16.7721,16.7902,16.7088,16.7359,1575588.0
2018-02-15 10:30:00,18.48,18.53,18.25,18.25,1747764.0,16.7269,16.7721,16.5187,16.5187,1747764.0
2018-02-15 11:00:00,18.25,18.41,18.24,18.41,892275.0,16.5187,16.6635,16.5096,16.6635,892275.0
2018-02-15 11:30:00,18.41,18.42,18.32,18.39,685449.0,16.6635,16.6726,16.582,16.6454,685449.0
2018-02-15 12:00:00,18.39,18.43,18.35,18.4,557781.0,16.6454,16.6816,16.6092,16.6545,557781.0
2018-02-15 12:30:00,18.4,18.44,18.39,18.42,463869.0,16.6545,16.6907,16.6454,16.6726,463869.0
2018-02-15 13:00:00,18.42,18.45,18.38,18.39,533733.0,16.6726,16.6997,16.6364,16.6454,533733.0
2018-02-15 13:30:00,18.39,18.43,18.35,18.41,530703.0,16.6454,16.6816,16.6092,16.6635,530703.0
2018-02-15 14:00:00,18.41,18.52,18.41,18.52,661206.0,16.6635,16.7631,16.6635,16.7631,661206.0
2018-02-15 14:30:00,18.52,18.54,18.45,18.47,739521.0,16.7631,16.7812,16.6997,16.7178,739521.0
2018-02-15 15:00:00,18.47,18.53,18.46,18.47,924474.0,16.7178,16.7721,16.7088,16.7178,924474.0
2018-02-15 15:30:00,18.47,18.52,18.43,18.52,2303553.0,16.7178,16.7631,16.6816,16.7631,2303553.0
2018-02-16 09:30:00,18.54,18.65,18.45,18.56,2495757.0,16.7812,16.8807,16.6997,16.7993,2495757.0
2018-02-16 10:00:00,18.56,18.6,18.51,18.57,1051227.0,16.7993,16.8355,16.754,16.8083,1051227.0
2018-02-16 10:30:00,18.57,18.67,18.54,18.63,1129545.0,16.8083,16.8988,16.7812,16.8626,1129545.0
2018-02-16 11:00:00,18.63,18.75,18.63,18.68,830676.0,16.8626,16.9713,16.8626,16.9079,830676.0
2018-02-16 11:30:00,18.68,18.7,18.61,18.64,829887.0,16.9079,16.926,16.8445,16.8717,829887.0
2018-02-16 12:00:00,18.63,18.71,18.61,18.66,618096.0,16.8626,16.935,16.8445,16.8898,618096.0
2018-02-16 12:30:00,18.66,18.81,18.64,18.7,1872828.0,16.8898,17.0256,16.8717,16.926,1872828.0
2018-02-16 13:00:00,18.71,18.73,18.63,18.69,1691382.0,16.935,16.9531,16.8626,16.9169,1691382.0
2018-02-16 13:30:00,18.69,18.74,18.65,18.71,1062972.0,16.9169,16.9622,16.8807,16.935,1062972.0
2018-02-16 14:00:00,18.72,18.74,18.55,18.61,615360.0,16.9441,16.9622,16.7902,16.8445,615360.0
2018-02-16 14:30:00,18.61,18.72,18.6,18.72,1071414.0,16.8445,16.9441,16.8355,16.9441,1071414.0
2018-02-16 15:00:00,18.72,18.74,18.65,18.65,980139.0,16.9441,16.9622,16.8807,16.8807,980139.0
2018-02-16 15:30:00,18.65,18.7,18.55,18.7,5181345.0,16.8807,16.926,16.7902,16.926,5181345.0
2018-02-20 09:30:00,18.61,18.66,18.29,18.32,1952220.0,16.8445,16.8898,16.5549,16.582,1952220.0
2018-02-20 10:00:00,18.32,18.41,18.25,18.35,1099164.0,16.582,16.6635,16.5187,16.6092,1099164.0
2018-02-20 10:30:00,18.35,18.36,18.22,18.25,970653.0,16.6092,16.6182,16.4915,16.5187,970653.0
2018-02-20 11:00:00,18.25,18.42,18.22,18.41,1778499.0,16.5187,16.6726,16.4915,16.6635,1778499.0
2018-02-20 11:30:00,18.41,18.42,18.37,18.38,559236.0,16.6635,16.6726,16.6273,16.6364,559236.0
2018-02-20 12:00:00,18.38,18.4,18.33,18.34,463392.0,16.6364,16.6545,16.5911,16.6001,463392.0
2018-02-20 12:30:00,18.34,18.42,18.33,18.41,522546.0,16.6001,16.6726,16.5911,16.6635,522546.0
2018-02-20 13:00:00,18.41,18.42,18.33,18.34,523986.0,16.6635,16.6726,16.5911,16.6001,523986.0
2018-02-20 13:30:00,18.33,18.36,18.32,18.34,851217.0,16.5911,16.6182,16.582,16.6001,851217.0
2018-02-20 14:00:00,18.34,18.35,18.25,18.28,763011.0,16.6001,16.6092,16.5187,16.5458,763011.0
2018-02-20 14:30:00,18.28,18.31,18.21,18.21,770538.0,16.5458,16.573,16.4825,16.4825,770538.0
2018-02-20 15:00:00,18.21,18.27,18.11,18.16,1630215.0,16.4825,16.5368,16.392,16.4372,1630215.0
2018-02-20 15:30:00,18.16,18.23,18.15,18.2,3802671.0,16.4372,16.5006,16.4282,16.4734,3802671.0
2018-02-21 09:30:00,18.2,18.56,18.15,18.46,1151757.0,16.4734,16.7993,16.4282,16.7088,1151757.0
2018-02-21 10:00:00,18.47,18.6,18.44,18.6,1211133.0,16.7178,16.8355,16.6907,16.8355,1211133.0
2018-02-21 10:30:00,18.6,18.66,18.59,18.65,1154808.0,16.8355,16.8898,16.8264,16.8807,1154808.0
2018-02-21 11:00:00,18.65,18.67,18.61,18.62,900903.0,16.8807,16.8988,16.8445,16.8536,900903.0
2018-02-21 11:30:00,18.63,18.66,18.56,18.56,689247.0,16.8626,16.8898,16.7993,16.7993,689247.0
2018-02-21 12:00:00,18.56,18.6,18.51,18.53,633084.0,16.7993,16.8355,16.754,16.7721,633084.0
2018-02-21 12:30:00,18.53,18.62,18.52,18.61,522744.0,16.7721,16.8536,16.7631,16.8445,522744.0
2018-02-21 13:00:00,18.61,18.62,18.59,18.6,394875.0,16.8445,16.8536,16.8264,16.8355,394875.0
2018-02-21 13:30:00,18.6,18.66,18.59,18.64,458973.0,16.8355,16.8898,16.8264,16.8717,458973.0
2018-02-21 14:00:00,18.64,18.79,18.61,18.7,1093767.0,16.8717,17.0075,16.8445,16.926,1093767.0
2018-02-21 14:30:00,18.7,18.73,18.59,18.59,941298.0,16.926,16.9531,16.8264,16.8264,941298.0
2018-02-21 15:00:00,18.59,18.6,18.42,18.47,1494114.0,16.8264,16.8355,16.6726,16.7178,1494114.0
2018-02-21 15:30:00,18.47,18.51,18.32,18.32,3169743.0,16.7178,16.754,16.582,16.582,3169743.0
2018-02-22 09:30:00,18.42,18.56,18.21,18.27,1724379.0,16.6726,16.7993,16.4825,16.5368,1724379.0
2018-02-22 10:00:00,18.27,18.4,18.18,18.38,1131993.0,16.5368,16.6545,16.4553,16.6364,1131993.0
2018-02-22 10:30:00,18.38,18.46,18.31,18.4,674001.0,16.6364,16.7088,16.573,16.6545,674001.0
2018-02-22 11:00:00,18.4,18.47,18.4,18.46,551796.0,16.6545,16.7178,16.6545,16.7088,551796.0
2018-02-22 11:30:00,18.46,18.54,18.45,18.51,496059.0,16.7088,16.7812,16.6997,16.754,496059.0
2018-02-22 12:00:00,18.51,18.55,18.49,18.51,305340.0,16.754,16.7902,16.7359,16.754,305340.0
2018-02-22 12:30:00,18.51,18.52,18.4,18.44,502605.0,16.754,16.7631,16.6545,16.6907,502605.0
2018-02-22 13:00:00,18.44,18.49,18.38,18.44,439995.0,16.6907,16.7359,16.6364,16.6907,439995.0
2018-02-22 13:30:00,18.45,18.45,18.37,18.4,671244.0,16.6997,16.6997,16.6273,16.6545,671244.0
2018-02-22 14:00:00,18.4,18.44,18.38,18.43,539631.0,16.6545,16.6907,16.6364,16.6816,539631.0
2018-02-22 14:30:00,18.43,18.45,18.31,18.32,805251.0,16.6816,16.6997,16.573,16.582,805251.0
2018-02-22 15:00:00,18.32,18.4,18.28,18.36,824316.0,16.582,16.6545,16.5458,16.6182,824316.0
2018-02-22 15:30:00,18.36,18.38,18.27,18.33,2544615.0,16.6182,16.6364,16.5368,16.5911,2544615.0
2018-02-23 09:30:00,18.48,18.62,18.31,18.34,979890.0,16.7269,16.8536,16.573,16.6001,979890.0
2018-02-23 10:00:00,18.35,18.36,18.2,18.21,1199298.0,16.6092,16.6182,16.4734,16.4825,1199298.0
2018-02-23 10:30:00,18.21,18.34,18.19,18.32,1720263.0,16.4825,16.6001,16.4644,16.582,1720263.0
2018-02-23 11:00:00,18.32,18.4,18.31,18.35,1169355.0,16.582,16.6545,16.573,16.6092,1169355.0
2018-02-23 11:30:00,18.35,18.47,18.35,18.46,610023.0,16.6092,16.7178,16.6092,16.7088,610023.0
2018-02-23 12:00:00,18.45,18.51,18.44,18.44,716646.0,16.6997,16.754,16.6907,16.6907,716646.0
2018-02-23 12:30:00,18.44,18.49,18.43,18.46,301263.0,16.6907,16.7359,16.6816,16.7088,301263.0
2018-02-23 13:00:00,18.47,18.47,18.43,18.47,255411.0,16.7178,16.7178,16.6816,16.7178,255411.0
2018-02-23 13:30:00,18.47,18.49,18.42,18.45,373065.0,16.7178,16.7359,16.6726,16.6997,373065.0
2018-02-23 14:00:00,18.45,18.47,18.4,18.46,618630.0,16.6997,16.7178,16.6545,16.7088,618630.0
2018-02-23 14:30:00,18.46,18.57,18.45,18.54,618258.0,16.7088,16.8083,16.6997,16.7812,618258.0
2018-02-23 15:00:00,18.54,18.58,18.53,18.57,598767.0,16.7812,16.8174,16.7721,16.8083,598767.0
2018-02-23 15:30:00,18.57,18.62,18.56,18.62,1786566.0,16.8083,16.8536,16.7993,16.8536,1786566.0
2018-02-26 09:30:00,18.75,18.9,18.67,18.67,1898838.0,16.9713,17.107,16.8988,16.8988,1898838.0
2018-02-26 10:00:00,18.67,18.7,18.64,18.68,812982.0,16.8988,16.926,16.8717,16.9079,812982.0
2018-02-26 10:30:00,18.67,18.73,18.65,18.68,878259.0,16.8988,16.9531,16.8807,16.9079,878259.0
2018-02-26 11:00:00,18.68,18.77,18.65,18.7,834219.0,16.9079,16.9894,16.8807,16.926,834219.0
2018-02-26 11:30:00,18.7,18.7,18.59,18.59,1892991.0,16.926,16.926,16.8264,16.8264,1892991.0
2018-02-26 12:00:00,18.59,18.67,18.54,18.65,602571.0,16.8264,16.8988,16.7812,16.8807,602571.0
2018-02-26 12:30:00,18.65,18.72,18.64,18.71,626553.0,16.8807,16.9441,16.8717,16.935,626553.0
2018-02-26 13:00:00,18.72,18.77,18.71,18.77,497187.0,16.9441,16.9894,16.935,16.9894,497187.0
2018-02-26 13:30:00,18.77,18.81,18.75,18.8,548886.0,16.9894,17.0256,16.9713,17.0165,548886.0
2018-02-26 14:00:00,18.8,18.83,18.78,18.78,864087.0,17.0165,17.0437,16.9984,16.9984,864087.0
2018-02-26 14:30:00,18.78,18.81,18.76,18.8,885609.0,16.9984,17.0256,16.9803,17.0165,885609.0
2018-02-26 15:00:00,18.8,18.83,18.78,18.8,1264902.0,17.0165,17.0437,16.9984,17.0165,1264902.0
2018-02-26 15:30:00,18.8,18.8,18.69,18.73,2655693.0,17.0165,17.0165,16.9169,16.9531,2655693.0
2018-02-27 09:30:00,18.75,18.89,18.64,18.8,1490595.0,16.9713,17.098,16.8717,17.0165,1490595.0
2018-02-27 10:00:00,18.8,19.0,18.79,18.96,1472157.0,17.0165,17.1975,17.0075,17.1613,1472157.0
2018-02-27 10:30:00,18.96,18.96,18.71,18.75,1553481.0,17.1613,17.1613,16.935,16.9713,1553481.0
2018-02-27 11:00:00,18.75,18.84,18.69,18.7,963327.0,16.9713,17.0527,16.9169,16.926,963327.0
2018-02-27 11:30:00,18.7,18.77,18.57,18.59,1094178.0,16.926,16.9894,16.8083,16.8264,1094178.0
2018-02-27 12:00:00,18.58,18.66,18.55,18.59,679569.0,16.8174,16.8898,16.7902,16.8264,679569.0
2018-02-27 12:30:00,18.59,18.7,18.59,18.67,488634.0,16.8264,16.926,16.8264,16.8988,488634.0
2018-02-27 13:00:00,18.67,18.68,18.63,18.66,445485.0,16.8988,16.9079,16.8626,16.8898,445485.0
2018-02-27 13:30:00,18.66,18.66,18.54,18.56,734814.0,16.8898,16.8898,16.7812,16.7993,734814.0
2018-02-27 14:00:00,18.56,18.57,18.43,18.43,1007085.0,16.7993,16.8083,16.6816,16.6816,1007085.0
2018-02-27 14:30:00,18.44,18.5,18.38,18.47,913953.0,16.6907,16.745,16.6364,16.7178,913953.0
2018-02-27 15:00:00,18.47,18.48,18.36,18.4,1021833.0,16.7178,16.7269,16.6182,16.6545,1021833.0
2018-02-27 15:30:00,18.4,18.48,18.37,18.37,3230640.0,16.6545,16.7269,16.6273,16.6273,3230640.0
2018-02-28 09:30:00,18.34,18.47,18.14,18.17,1554474.0,16.6681,16.7863,16.4864,16.5136,1554474.0
2018-02-28 10:00:00,18.19,18.37,18.18,18.31,1270698.0,16.5318,16.6954,16.5227,16.6409,1270698.0
2018-02-28 10:30:00,18.31,18.32,18.13,18.2,1119459.0,16.6409,16.65,16.4773,16.5409,1119459.0
2018-02-28 11:00:00,18.2,18.2,18.11,18.15,605835.0,16.5409,16.5409,16.4591,16.4954,605835.0
2018-02-28 11:30:00,18.14,18.15,18.04,18.15,618819.0,16.4864,16.4954,16.3955,16.4954,618819.0
2018-02-28 12:00:00,18.15,18.19,18.12,18.17,452466.0,16.4954,16.5318,16.4682,16.5136,452466.0
2018-02-28 12:30:00,18.17,18.25,18.14,18.25,419604.0,16.5136,16.5863,16.4864,16.5863,419604.0
2018-02-28 13:00:00,18.25,18.28,18.17,18.27,454446.0,16.5863,16.6136,16.5136,16.6045,454446.0
2018-02-28 13:30:00,18.27,18.3,18.24,18.25,700521.0,16.6045,16.6318,16.5772,16.5863,700521.0
2018-02-28 14:00:00,18.25,18.3,18.19,18.21,1436445.0,16.5863,16.6318,16.5318,16.55,1436445.0
2018-02-28 14:30:00,18.21,18.21,18.03,18.04,674586.0,16.55,16.55,16.3864,16.3955,674586.0
2018-02-28 15:00:00,18.05,18.08,17.98,17.99,2542428.0,16.4046,16.4318,16.3409,16.35,2542428.0
2018-02-28 15:30:00,18.0,18.01,17.88,17.9,5451108.0,16.3591,16.3682,16.2501,16.2682,5451108.0
2018-03-01 09:30:00,17.98,18.0,17.71,17.81,2427072.0,16.3409,16.3591,16.0956,16.1864,2427072.0
2018-03-01 10:00:00,17.81,18.5,17.78,18.41,3400173.0,16.1864,16.8135,16.1592,16.7317,3400173.0
2018-03-01 10:30:00,18.41,18.58,18.41,18.42,2079006.0,16.7317,16.8863,16.7317,16.7408,2079006.0
2018-03-01 11:00:00,18.42,18.52,18.39,18.41,1955091.0,16.7408,16.8317,16.7136,16.7317,1955091.0
2018-03-01 11:30:00,18.42,18.57,18.38,18.53,1646280.0,16.7408,16.8772,16.7045,16.8408,1646280.0
2018-03-01 12:00:00,18.52,18.53,18.39,18.44,1655577.0,16.8317,16.8408,16.7136,16.759,1655577.0
2018-03-01 12:30:00,18.43,18.5,18.39,18.43,1015050.0,16.7499,16.8135,16.7136,16.7499,1015050.0
2018-03-01 13:00:00,18.42,18.42,18.16,18.17,1755291.0,16.7408,16.7408,16.5045,16.5136,1755291.0
2018-03-01 13:30:00,18.17,18.19,17.99,18.01,1767330.0,16.5136,16.5318,16.35,16.3682,1767330.0
2018-03-01 14:00:00,18.01,18.01,17.85,17.97,2043354.0,16.3682,16.3682,16.2228,16.3319,2043354.0
2018-03-01 14:30:00,17.96,18.14,17.87,18.08,2362110.0,16.3228,16.4864,16.241,16.4318,2362110.0
2018-03-01 15:00:00,18.08,18.24,18.04,18.2,2208792.0,16.4318,16.5772,16.3955,16.5409,2208792.0
2018-03-01 15:30:00,18.2,18.27,18.16,18.17,5477934.0,16.5409,16.6045,16.5045,16.5136,5477934.0
2018-03-02 09:30:00,18.13,18.23,18.01,18.21,3600363.0,16.4773,16.5682,16.3682,16.55,3600363.0
2018-03-02 10:00:00,18.22,18.23,17.9,17.93,2456904.0,16.5591,16.5682,16.2682,16.2955,2456904.0
2018-03-02 10:30:00,17.92,18.1,17.91,17.97,1190004.0,16.2864,16.45,16.2773,16.3319,1190004.0
2018-03-02 11:00:00,17.97,17.99,17.86,17.97,1706457.0,16.3319,16.35,16.2319,16.3319,1706457.0
2018-03-02 11:30:00,17.98,18.14,17.93,18.13,1355775.0,16.3409,16.4864,16.2955,16.4773,1355775.0
2018-03-02 12:00:00,18.13,18.18,18.04,18.18,1143687.0,16.4773,16.5227,16.3955,16.5227,1143687.0
2018-03-02 12:30:00,18.18,18.27,18.14,18.2,907755.0,16.5227,16.6045,16.4864,16.5409,907755.0
2018-03-02 13:00:00,18.2,18.2,18.04,18.09,1043880.0,16.5409,16.5409,16.3955,16.4409,1043880.0
2018-03-02 13:30:00,18.09,18.16,18.04,18.15,1377654.0,16.4409,16.5045,16.3955,16.4954,1377654.0
2018-03-02 14:00:00,18.15,18.26,18.15,18.25,1251141.0,16.4954,16.5954,16.4954,16.5863,1251141.0
2018-03-02 14:30:00,18.25,18.27,18.2,18.21,1628370.0,16.5863,16.6045,16.5409,16.55,1628370.0
2018-03-02 15:00:00,18.21,18.28,18.15,18.27,1739451.0,16.55,16.6136,16.4954,16.6045,1739451.0
2018-03-02 15:30:00,18.27,18.45,18.26,18.35,4988430.0,16.6045,16.7681,16.5954,16.6772,4988430.0
2018-03-05 09:30:00,18.28,18.43,17.99,17.99,1642644.0,16.6136,16.7499,16.35,16.35,1642644.0
2018-03-05 10:00:00,17.99,18.03,17.93,17.96,1419153.0,16.35,16.3864,16.2955,16.3228,1419153.0
2018-03-05 10:30:00,17.97,18.14,17.95,18.14,1229712.0,16.3319,16.4864,16.3137,16.4864,1229712.0
2018-03-05 11:00:00,18.15,18.34,18.14,18.29,1125330.0,16.4954,16.6681,16.4864,16.6227,1125330.0
2018-03-05 11:30:00,18.3,18.44,18.27,18.38,1175259.0,16.6318,16.759,16.6045,16.7045,1175259.0
2018-03-05 12:00:00,18.38,18.43,18.34,18.37,672249.0,16.7045,16.7499,16.6681,16.6954,672249.0
2018-03-05 12:30:00,18.37,18.47,18.35,18.45,606411.0,16.6954,16.7863,16.6772,16.7681,606411.0
2018-03-05 13:00:00,18.45,18.55,18.45,18.53,702861.0,16.7681,16.859,16.7681,16.8408,702861.0
2018-03-05 13:30:00,18.52,18.54,18.44,18.51,653931.0,16.8317,16.8499,16.759,16.8226,653931.0
2018-03-05 14:00:00,18.51,18.54,18.41,18.45,630096.0,16.8226,16.8499,16.7317,16.7681,630096.0
2018-03-05 14:30:00,18.45,18.56,18.43,18.56,1146741.0,16.7681,16.8681,16.7499,16.8681,1146741.0
2018-03-05 15:00:00,18.55,18.6,18.51,18.6,1452165.0,16.859,16.9044,16.8226,16.9044,1452165.0
2018-03-05 15:30:00,18.6,18.82,18.58,18.8,6746439.0,16.9044,17.1044,16.8863,17.0862,6746439.0
2018-03-06 09:30:00,18.83,18.94,18.74,18.91,2975397.0,17.1135,17.2134,17.0317,17.1862,2975397.0
2018-03-06 10:00:00,18.91,19.0,18.82,18.96,1426650.0,17.1862,17.268,17.1044,17.2316,1426650.0
2018-03-06 10:30:00,18.96,19.05,18.78,18.8,2170623.0,17.2316,17.3134,17.068,17.0862,2170623.0
2018-03-06 11:00:00,18.8,18.81,18.6,18.63,1161348.0,17.0862,17.0953,16.9044,16.9317,1161348.0
2018-03-06 11:30:00,18.63,18.77,18.6,18.76,831159.0,16.9317,17.0589,16.9044,17.0498,831159.0
2018-03-06 12:00:00,18.75,18.79,18.72,18.76,485175.0,17.0408,17.0771,17.0135,17.0498,485175.0
2018-03-06 12:30:00,18.76,18.85,18.75,18.83,720603.0,17.0498,17.1316,17.0408,17.1135,720603.0
2018-03-06 13:00:00,18.84,18.86,18.81,18.83,519351.0,17.1225,17.1407,17.0953,17.1135,519351.0
2018-03-06 13:30:00,18.83,18.83,18.7,18.72,750921.0,17.1135,17.1135,16.9953,17.0135,750921.0
2018-03-06 14:00:00,18.73,18.77,18.7,18.75,717150.0,17.0226,17.0589,16.9953,17.0408,717150.0
2018-03-06 14:30:00,18.75,18.83,18.75,18.8,743598.0,17.0408,17.1135,17.0408,17.0862,743598.0
2018-03-06 15:00:00,18.8,18.8,18.66,18.71,1397328.0,17.0862,17.0862,16.959,17.0044,1397328.0
2018-03-06 15:30:00,18.71,18.77,18.67,18.72,2880957.0,17.0044,17.0589,16.968,17.0135,2880957.0
2018-03-07 09:30:00,18.63,18.72,18.56,18.72,1681824.0,16.9317,17.0135,16.8681,17.0135,1681824.0
2018-03-07 10:00:00,18.71,18.79,18.66,18.74,1043292.0,17.0044,17.0771,16.959,17.0317,1043292.0
2018-03-07 10:30:00,18.74,18.88,18.73,18.86,1017783.0,17.0317,17.1589,17.0226,17.1407,1017783.0
2018-03-07 11:00:00,18.86,18.91,18.8,18.84,1017666.0,17.1407,17.1862,17.0862,17.1225,1017666.0
2018-03-07 11:30:00,18.84,18.87,18.78,18.78,815925.0,17.1225,17.1498,17.068,17.068,815925.0
2018-03-07 12:00:00,18.78,18.83,18.69,18.73,1068774.0,17.068,17.1135,16.9862,17.0226,1068774.0
2018-03-07 12:30:00,18.73,18.85,18.71,18.83,463014.0,17.0226,17.1316,17.0044,17.1135,463014.0
2018-03-07 13:00:00,18.83,18.85,18.75,18.85,414417.0,17.1135,17.1316,17.0408,17.1316,414417.0
2018-03-07 13:30:00,18.85,18.86,18.8,18.83,904497.0,17.1316,17.1407,17.0862,17.1135,904497.0
2018-03-07 14:00:00,18.83,18.84,18.76,18.78,779364.0,17.1135,17.1225,17.0498,17.068,779364.0
2018-03-07 14:30:00,18.78,18.85,18.78,18.8,591048.0,17.068,17.1316,17.068,17.0862,591048.0
2018-03-07 15:00:00,18.8,18.87,18.79,18.84,869286.0,17.0862,17.1498,17.0771,17.1225,869286.0
2018-03-07 15:30:00,18.84,18.87,18.74,18.75,2252157.0,17.1225,17.1498,17.0317,17.0408,2252157.0
2018-03-08 09:30:00,18.79,18.92,18.7,18.81,943563.0,17.0771,17.1953,16.9953,17.0953,943563.0
2018-03-08 10:00:00,18.81,18.86,18.71,18.72,812688.0,17.0953,17.1407,17.0044,17.0135,812688.0
2018-03-08 10:30:00,18.71,18.75,18.66,18.67,501321.0,17.0044,17.0408,16.959,16.968,501321.0
2018-03-08 11:00:00,18.67,18.72,18.64,18.67,453489.0,16.968,17.0135,16.9408,16.968,453489.0
2018-03-08 11:30:00,18.67,18.68,18.62,18.68,482256.0,16.968,16.9771,16.9226,16.9771,482256.0
2018-03-08 12:00:00,18.68,18.68,18.54,18.56,624714.0,16.9771,16.9771,16.8499,16.8681,624714.0
2018-03-08 12:30:00,18.56,18.58,18.49,18.53,751470.0,16.8681,16.8863,16.8045,16.8408,751470.0
2018-03-08 13:00:00,18.53,18.54,18.46,18.48,589908.0,16.8408,16.8499,16.7772,16.7954,589908.0
2018-03-08 13:30:00,18.48,18.5,18.44,18.5,812268.0,16.7954,16.8135,16.759,16.8135,812268.0
2018-03-08 14:00:00,18.5,18.51,18.47,18.5,511164.0,16.8135,16.8226,16.7863,16.8135,511164.0
2018-03-08 14:30:00,18.5,18.62,18.48,18.62,523938.0,16.8135,16.9226,16.7954,16.9226,523938.0
2018-03-08 15:00:00,18.62,18.76,18.61,18.73,974139.0,16.9226,17.0498,16.9135,17.0226,974139.0
2018-03-08 15:30:00,18.73,18.77,18.66,18.75,2195403.0,17.0226,17.0589,16.959,17.0408,2195403.0
2018-03-09 09:30:00,18.94,19.05,18.87,19.03,984363.0,17.2134,17.3134,17.1498,17.2952,984363.0
2018-03-09 10:00:00,19.03,19.15,19.01,19.08,1139358.0,17.2952,17.4043,17.2771,17.3407,1139358.0
2018-03-09 10:30:00,19.08,19.22,19.07,19.16,904533.0,17.3407,17.4679,17.3316,17.4134,904533.0
2018-03-09 11:00:00,19.16,19.21,19.15,19.21,988899.0,17.4134,17.4588,17.4043,17.4588,988899.0
2018-03-09 11:30:00,19.21,19.23,19.16,19.19,671301.0,17.4588,17.477,17.4134,17.4406,671301.0
2018-03-09 12:00:00,19.19,19.25,19.18,19.21,690534.0,17.4406,17.4952,17.4316,17.4588,690534.0
2018-03-09 12:30:00,19.21,19.24,19.19,19.2,643779.0,17.4588,17.4861,17.4406,17.4497,643779.0
2018-03-09 13:00:00,19.2,19.27,19.19,19.24,841212.0,17.4497,17.5133,17.4406,17.4861,841212.0
2018-03-09 13:30:00,19.24,19.29,19.23,19.24,467001.0,17.4861,17.5315,17.477,17.4861,467001.0
2018-03-09 14:00:00,19.24,19.27,19.21,19.24,848733.0,17.4861,17.5133,17.4588,17.4861,848733.0
2018-03-09 14:30:00,19.24,19.31,19.22,19.28,1262886.0,17.4861,17.5497,17.4679,17.5224,1262886.0
2018-03-09 15:00:00,19.28,19.29,19.25,19.27,1321971.0,17.5224,17.5315,17.4952,17.5133,1321971.0
2018-03-09 15:30:00,19.27,19.33,19.26,19.33,3810663.0,17.5133,17.5679,17.5043,17.5679,3810663.0
2018-03-12 09:30:00,19.33,19.35,19.19,19.23,1498323.0,17.5679,17.5861,17.4406,17.477,1498323.0
2018-03-12 10:00:00,19.22,19.29,19.17,19.27,901959.0,17.4679,17.5315,17.4225,17.5133,901959.0
2018-03-12 10:30:00,19.27,19.29,19.2,19.2,690036.0,17.5133,17.5315,17.4497,17.4497,690036.0
2018-03-12 11:00:00,19.2,19.24,19.16,19.21,667188.0,17.4497,17.4861,17.4134,17.4588,667188.0
2018-03-12 11:30:00,19.21,19.28,19.2,19.25,415332.0,17.4588,17.5224,17.4497,17.4952,415332.0
2018-03-12 12:00:00,19.25,19.3,19.24,19.26,375030.0,17.4952,17.5406,17.4861,17.5043,375030.0
2018-03-12 12:30:00,19.26,19.28,19.2,19.25,435597.0,17.5043,17.5224,17.4497,17.4952,435597.0
2018-03-12 13:00:00,19.25,19.27,19.21,19.22,447156.0,17.4952,17.5133,17.4588,17.4679,447156.0
2018-03-12 13:30:00,19.22,19.29,19.22,19.24,379836.0,17.4679,17.5315,17.4679,17.4861,379836.0
2018-03-12 14:00:00,19.25,19.27,19.22,19.24,705771.0,17.4952,17.5133,17.4679,17.4861,705771.0
2018-03-12 14:30:00,19.23,19.24,19.12,19.13,618783.0,17.477,17.4861,17.377,17.3861,618783.0
2018-03-12 15:00:00,19.13,19.24,19.13,19.22,820707.0,17.3861,17.4861,17.3861,17.4679,820707.0
2018-03-12 15:30:00,19.22,19.26,19.2,19.2,1803648.0,17.4679,17.5043,17.4497,17.4497,1803648.0
2018-03-13 09:30:00,19.36,19.47,19.27,19.42,1046094.0,17.5951,17.6951,17.5133,17.6497,1046094.0
2018-03-13 10:00:00,19.42,19.42,19.31,19.35,885645.0,17.6497,17.6497,17.5497,17.5861,885645.0
2018-03-13 10:30:00,19.35,19.36,19.28,19.28,404238.0,17.5861,17.5951,17.5224,17.5224,404238.0
2018-03-13 11:00:00,19.29,19.35,19.26,19.3,519579.0,17.5315,17.5861,17.5043,17.5406,519579.0
2018-03-13 11:30:00,19.3,19.32,19.26,19.3,297429.0,17.5406,17.5588,17.5043,17.5406,297429.0
2018-03-13 12:00:00,19.3,19.3,19.15,19.24,489744.0,17.5406,17.5406,17.4043,17.4861,489744.0
2018-03-13 12:30:00,19.24,19.3,19.24,19.27,362409.0,17.4861,17.5406,17.4861,17.5133,362409.0
2018-03-13 13:00:00,19.27,19.29,19.24,19.26,370314.0,17.5133,17.5315,17.4861,17.5043,370314.0
2018-03-13 13:30:00,19.26,19.32,19.24,19.28,1053579.0,17.5043,17.5588,17.4861,17.5224,1053579.0
2018-03-13 14:00:00,19.28,19.32,19.24,19.26,665712.0,17.5224,17.5588,17.4861,17.5043,665712.0
2018-03-13 14:30:00,19.26,19.3,19.19,19.22,830370.0,17.5043,17.5406,17.4406,17.4679,830370.0
2018-03-13 15:00:00,19.22,19.25,19.14,19.15,827616.0,17.4679,17.4952,17.3952,17.4043,827616.0
2018-03-13 15:30:00,19.16,19.19,19.11,19.16,2199570.0,17.4134,17.4406,17.3679,17.4134,2199570.0
2018-03-14 09:30:00,19.29,19.31,18.99,19.02,721206.0,17.5315,17.5497,17.2589,17.2861,721206.0
2018-03-14 10:00:00,19.03,19.1,18.99,19.1,747255.0,17.2952,17.3588,17.2589,17.3588,747255.0
2018-03-14 10:30:00,19.1,19.11,19.04,19.08,522456.0,17.3588,17.3679,17.3043,17.3407,522456.0
2018-03-14 11:00:00,19.08,19.09,18.99,19.0,414231.0,17.3407,17.3498,17.2589,17.268,414231.0
2018-03-14 11:30:00,19.0,19.02,18.87,18.97,799980.0,17.268,17.2861,17.1498,17.2407,799980.0
2018-03-14 12:00:00,18.97,19.03,18.93,18.98,1068654.0,17.2407,17.2952,17.2043,17.2498,1068654.0
2018-03-14 12:30:00,18.98,19.06,18.97,19.0,280779.0,17.2498,17.3225,17.2407,17.268,280779.0
2018-03-14 13:00:00,19.0,19.03,18.95,19.01,398553.0,17.268,17.2952,17.2225,17.2771,398553.0
2018-03-14 13:30:00,19.01,19.16,19.01,19.14,604401.0,17.2771,17.4134,17.2771,17.3952,604401.0
2018-03-14 14:00:00,19.14,19.15,19.0,19.01,961254.0,17.3952,17.4043,17.268,17.2771,961254.0
2018-03-14 14:30:00,19.0,19.04,18.89,18.93,1503237.0,17.268,17.3043,17.168,17.2043,1503237.0
2018-03-14 15:00:00,18.93,18.94,18.83,18.85,1228065.0,17.2043,17.2134,17.1135,17.1316,1228065.0
2018-03-14 15:30:00,18.85,18.95,18.83,18.95,3290367.0,17.1316,17.2225,17.1135,17.2225,3290367.0
2018-03-15 09:30:00,18.95,19.02,18.76,18.76,1651065.0,17.2225,17.2861,17.0498,17.0498,1651065.0
2018-03-15 10:00:00,18.76,18.88,18.75,18.83,977193.0,17.0498,17.1589,17.0408,17.1135,977193.0
2018-03-15 10:30:00,18.83,18.94,18.83,18.92,865113.0,17.1135,17.2134,17.1135,17.1953,865113.0
2018-03-15 11:00:00,18.92,19.01,18.91,19.0,1565268.0,17.1953,17.2771,17.1862,17.268,1565268.0
2018-03-15 11:30:00,19.0,19.02,18.92,18.97,759036.0,17.268,17.2861,17.1953,17.2407,759036.0
2018-03-15 12:00:00,18.96,19.0,18.93,18.97,390729.0,17.2316,17.268,17.2043,17.2407,390729.0
2018-03-15 12:30:00,18.97,18.97,18.9,18.93,328143.0,17.2407,17.2407,17.1771,17.2043,328143.0
2018-03-15 13:00:00,18.93,19.01,18.92,18.97,639591.0,17.2043,17.2771,17.1953,17.2407,639591.0
2018-03-15 13:30:00,18.97,18.99,18.9,18.9,635229.0,17.2407,17.2589,17.1771,17.1771,635229.0
2018-03-15 14:00:00,18.9,18.95,18.87,18.92,534615.0,17.1771,17.2225,17.1498,17.1953,534615.0
2018-03-15 14:30:00,18.92,18.94,18.88,18.92,451224.0,17.1953,17.2134,17.1589,17.1953,451224.0
2018-03-15 15:00:00,18.92,18.98,18.91,18.98,731532.0,17.1953,17.2498,17.1862,17.2498,731532.0
2018-03-15 15:30:00,18.99,18.99,18.91,18.92,1620624.0,17.2589,17.2589,17.1862,17.1953,1620624.0
2018-03-16 09:30:00,18.93,19.08,18.85,18.98,2902341.0,17.2043,17.3407,17.1316,17.2498,2902341.0
2018-03-16 10:00:00,18.99,19.11,18.97,19.08,568068.0,17.2589,17.3679,17.2407,17.3407,568068.0
2018-03-16 10:30:00,19.08,19.1,19.03,19.08,427827.0,17.3407,17.3588,17.2952,17.3407,427827.0
2018-03-16 11:00:00,19.08,19.1,19.04,19.1,428259.0,17.3407,17.3588,17.3043,17.3588,428259.0
2018-03-16 11:30:00,19.1,19.17,19.02,19.02,942687.0,17.3588,17.4225,17.2861,17.2861,942687.0
2018-03-16 12:00:00,19.03,19.05,19.01,19.02,431955.0,17.2952,17.3134,17.2771,17.2861,431955.0
2018-03-16 12:30:00,19.02,19.05,18.99,19.01,414591.0,17.2861,17.3134,17.2589,17.2771,414591.0
2018-03-16 13:00:00,19.01,19.02,18.92,18.96,391458.0,17.2771,17.2861,17.1953,17.2316,391458.0
2018-03-16 13:30:00,18.96,18.99,18.95,18.99,506487.0,17.2316,17.2589,17.2225,17.2589,506487.0
2018-03-16 14:00:00,18.99,19.04,18.99,19.01,393294.0,17.2589,17.3043,17.2589,17.2771,393294.0
2018-03-16 14:30:00,19.01,19.03,18.99,19.0,1133211.0,17.2771,17.2952,17.2589,17.268,1133211.0
2018-03-16 15:00:00,19.0,19.02,18.98,19.01,1051188.0,17.268,17.2861,17.2498,17.2771,1051188.0
2018-03-16 15:30:00,19.01,19.06,18.97,18.97,3209055.0,17.2771,17.3225,17.2407,17.2407,3209055.0
2018-03-19 09:30:00,18.86,18.99,18.76,18.91,926514.0,17.1407,17.2589,17.0498,17.1862,926514.0
2018-03-19 10:00:00,18.91,18.91,18.81,18.84,526710.0,17.1862,17.1862,17.0953,17.1225,526710.0
2018-03-19 10:30:00,18.85,18.9,18.76,18.78,406689.0,17.1316,17.1771,17.0498,17.068,406689.0
2018-03-19 11:00:00,18.78,18.82,18.75,18.8,399816.0,17.068,17.1044,17.0408,17.0862,399816.0
2018-03-19 11:30:00,18.8,18.81,18.72,18.74,397806.0,17.0862,17.0953,17.0135,17.0317,397806.0
2018-03-19 12:00:00,18.75,18.79,18.73,18.78,372063.0,17.0408,17.0771,17.0226,17.068,372063.0
2018-03-19 12:30:00,18.78,18.78,18.68,18.75,341292.0,17.068,17.068,16.9771,17.0408,341292.0
2018-03-19 13:00:00,18.74,18.75,18.64,18.67,517938.0,17.0317,17.0408,16.9408,16.968,517938.0
2018-03-19 13:30:00,18.68,18.79,18.67,18.77,496251.0,16.9771,17.0771,16.968,17.0589,496251.0
2018-03-19 14:00:00,18.77,18.79,18.68,18.72,638802.0,17.0589,17.0771,16.9771,17.0135,638802.0
2018-03-19 14:30:00,18.72,18.78,18.64,18.76,687033.0,17.0135,17.068,16.9408,17.0498,687033.0
2018-03-19 15:00:00,18.77,18.88,18.75,18.86,657735.0,17.0589,17.1589,17.0408,17.1407,657735.0
2018-03-19 15:30:00,18.86,18.93,18.82,18.9,1824816.0,17.1407,17.2043,17.1044,17.1771,1824816.0
2018-03-20 09:30:00,19.0,19.15,18.93,19.02,876756.0,17.268,17.4043,17.2043,17.2861,876756.0
2018-03-20 10:00:00,19.02,19.07,18.98,19.03,841995.0,17.2861,17.3316,17.2498,17.2952,841995.0
2018-03-20 10:30:00,19.04,19.12,19.02,19.11,390519.0,17.3043,17.377,17.2861,17.3679,390519.0
2018-03-20 11:00:00,19.12,19.12,19.05,19.08,453807.0,17.377,17.377,17.3134,17.3407,453807.0
2018-03-20 11:30:00,19.08,19.1,19.05,19.1,344958.0,17.3407,17.3588,17.3134,17.3588,344958.0
2018-03-20 12:00:00,19.11,19.11,19.07,19.07,380874.0,17.3679,17.3679,17.3316,17.3316,380874.0
2018-03-20 12:30:00,19.06,19.08,19.03,19.06,399882.0,17.3225,17.3407,17.2952,17.3225,399882.0
2018-03-20 13:00:00,19.06,19.08,19.04,19.05,288684.0,17.3225,17.3407,17.3043,17.3134,288684.0
2018-03-20 13:30:00,19.05,19.06,19.02,19.02,331779.0,17.3134,17.3225,17.2861,17.2861,331779.0
2018-03-20 14:00:00,19.02,19.04,18.97,19.04,454584.0,17.2861,17.3043,17.2407,17.3043,454584.0
2018-03-20 14:30:00,19.04,19.08,19.03,19.05,855066.0,17.3043,17.3407,17.2952,17.3134,855066.0
2018-03-20 15:00:00,19.05,19.07,19.01,19.02,565182.0,17.3134,17.3316,17.2771,17.2861,565182.0
2018-03-20 15:30:00,19.01,19.03,18.98,18.99,1125306.0,17.2771,17.2952,17.2498,17.2589,1125306.0
2018-03-21 09:30:00,18.97,19.12,18.85,19.02,901437.0,17.2407,17.377,17.1316,17.2861,901437.0
2018-03-21 10:00:00,19.01,19.08,19.01,19.08,410244.0,17.2771,17.3407,17.2771,17.3407,410244.0
2018-03-21 10:30:00,19.08,19.15,19.05,19.12,448305.0,17.3407,17.4043,17.3134,17.377,448305.0
2018-03-21 11:00:00,19.12,19.18,19.11,19.17,387717.0,17.377,17.4316,17.3679,17.4225,387717.0
2018-03-21 11:30:00,19.17,19.23,19.17,19.21,507027.0,17.4225,17.477,17.4225,17.4588,507027.0
2018-03-21 12:00:00,19.21,19.25,19.19,19.23,404055.0,17.4588,17.4952,17.4406,17.477,404055.0
2018-03-21 12:30:00,19.23,19.23,19.19,19.2,235686.0,17.477,17.477,17.4406,17.4497,235686.0
2018-03-21 13:00:00,19.21,19.22,19.14,19.16,240387.0,17.4588,17.4679,17.3952,17.4134,240387.0
2018-03-21 13:30:00,19.16,19.17,19.12,19.16,297198.0,17.4134,17.4225,17.377,17.4134,297198.0
2018-03-21 14:00:00,19.16,19.24,19.1,19.14,797295.0,17.4134,17.4861,17.3588,17.3952,797295.0
2018-03-21 14:30:00,19.15,19.15,19.0,19.06,654000.0,17.4043,17.4043,17.268,17.3225,654000.0
2018-03-21 15:00:00,19.05,19.19,19.04,19.09,916851.0,17.3134,17.4406,17.3043,17.3498,916851.0
2018-03-21 15:30:00,19.08,19.12,18.96,18.97,1840032.0,17.3407,17.377,17.2316,17.2407,1840032.0
2018-03-22 09:30:00,18.81,18.83,18.67,18.77,1267518.0,17.0953,17.1135,16.968,17.0589,1267518.0
2018-03-22 10:00:00,18.76,18.88,18.75,18.8,479856.0,17.0498,17.1589,17.0408,17.0862,479856.0
2018-03-22 10:30:00,18.8,18.8,18.65,18.68,419670.0,17.0862,17.0862,16.9499,16.9771,419670.0
2018-03-22 11:00:00,18.68,18.72,18.56,18.59,437202.0,16.9771,17.0135,16.8681,16.8953,437202.0
2018-03-22 11:30:00,18.59,18.63,18.48,18.56,610944.0,16.8953,16.9317,16.7954,16.8681,610944.0
2018-03-22 12:00:00,18.56,18.74,18.51,18.74,515061.0,16.8681,17.0317,16.8226,17.0317,515061.0
2018-03-22 12:30:00,18.74,18.77,18.7,18.72,656106.0,17.0317,17.0589,16.9953,17.0135,656106.0
2018-03-22 13:00:00,18.71,18.83,18.65,18.82,413487.0,17.0044,17.1135,16.9499,17.1044,413487.0
2018-03-22 13:30:00,18.82,18.86,18.78,18.81,390834.0,17.1044,17.1407,17.068,17.0953,390834.0
2018-03-22 14:00:00,18.81,18.83,18.67,18.67,420369.0,17.0953,17.1135,16.968,16.968,420369.0
2018-03-22 14:30:00,18.67,18.73,18.63,18.63,602673.0,16.968,17.0226,16.9317,16.9317,602673.0
2018-03-22 15:00:00,18.63,18.68,18.55,18.55,644163.0,16.9317,16.9771,16.859,16.859,644163.0
2018-03-22 15:30:00,18.55,18.56,18.39,18.43,2577882.0,16.859,16.8681,16.7136,16.7499,2577882.0
2018-03-23 09:30:00,18.44,18.73,18.44,18.67,1358709.0,16.759,17.0226,16.759,16.968,1358709.0
2018-03-23 10:00:00,18.67,18.74,18.61,18.67,986451.0,16.968,17.0317,16.9135,16.968,986451.0
2018-03-23 10:30:00,18.66,18.69,18.6,18.69,588189.0,16.959,16.9862,16.9044,16.9862,588189.0
2018-03-23 11:00:00,18.69,18.71,18.62,18.62,344925.0,16.9862,17.0044,16.9226,16.9226,344925.0
2018-03-23 11:30:00,18.62,18.62,18.44,18.48,414081.0,16.9226,16.9226,16.759,16.7954,414081.0
2018-03-23 12:00:00,18.48,18.55,18.48,18.54,432411.0,16.7954,16.859,16.7954,16.8499,432411.0
2018-03-23 12:30:00,18.54,18.54,18.47,18.5,457323.0,16.8499,16.8499,16.7863,16.8135,457323.0
2018-03-23 13:00:00,18.5,18.65,18.47,18.65,496461.0,16.8135,16.9499,16.7863,16.9499,496461.0
2018-03-23 13:30:00,18.65,18.68,18.58,18.67,463512.0,16.9499,16.9771,16.8863,16.968,463512.0
2018-03-23 14:00:00,18.66,18.69,18.47,18.51,402759.0,16.959,16.9862,16.7863,16.8226,402759.0
2018-03-23 14:30:00,18.5,18.52,18.31,18.33,672639.0,16.8135,16.8317,16.6409,16.659,672639.0
2018-03-23 15:00:00,18.33,18.37,18.23,18.25,1741842.0,16.659,16.6954,16.5682,16.5863,1741842.0
2018-03-23 15:30:00,18.25,18.29,18.06,18.09,3672729.0,16.5863,16.6227,16.4137,16.4409,3672729.0
2018-03-26 09:30:00,18.4,18.54,18.33,18.45,2019783.0,16.7227,16.8499,16.659,16.7681,2019783.0
2018-03-26 10:00:00,18.44,18.5,18.32,18.33,1503474.0,16.759,16.8135,16.65,16.659,1503474.0
2018-03-26 10:30:00,18.33,18.4,18.25,18.3,1117470.0,16.659,16.7227,16.5863,16.6318,1117470.0
2018-03-26 11:00:00,18.3,18.3,18.11,18.16,955398.0,16.6318,16.6318,16.4591,16.5045,955398.0
2018-03-26 11:30:00,18.15,18.31,18.14,18.27,508779.0,16.4954,16.6409,16.4864,16.6045,508779.0
2018-03-26 12:00:00,18.28,18.36,18.25,18.33,465102.0,16.6136,16.6863,16.5863,16.659,465102.0
2018-03-26 12:30:00,18.34,18.42,18.28,18.28,771285.0,16.6681,16.7408,16.6136,16.6136,771285.0
2018-03-26 13:00:00,18.28,18.39,18.28,18.33,695313.0,16.6136,16.7136,16.6136,16.659,695313.0
2018-03-26 13:30:00,18.33,18.35,18.26,18.33,615441.0,16.659,16.6772,16.5954,16.659,615441.0
2018-03-26 14:00:00,18.33,18.49,18.33,18.48,567342.0,16.659,16.8045,16.659,16.7954,567342.0
2018-03-26 14:30:00,18.48,18.53,18.46,18.48,486171.0,16.7954,16.8408,16.7772,16.7954,486171.0
2018-03-26 15:00:00,18.48,18.58,18.47,18.57,603861.0,16.7954,16.8863,16.7863,16.8772,603861.0
2018-03-26 15:30:00,18.57,18.62,18.53,18.55,2269989.0,16.8772,16.9226,16.8408,16.859,2269989.0
2018-03-27 09:30:00,18.65,18.67,18.46,18.56,946812.0,16.9499,16.968,16.7772,16.8681,946812.0
2018-03-27 10:00:00,18.56,18.62,18.49,18.55,593754.0,16.8681,16.9226,16.8045,16.859,593754.0
2018-03-27 10:30:00,18.55,18.66,18.49,18.57,426957.0,16.859,16.959,16.8045,16.8772,426957.0
2018-03-27 11:00:00,18.57,18.68,18.54,18.68,456729.0,16.8772,16.9771,16.8499,16.9771,456729.0
2018-03-27 11:30:00,18.69,18.8,18.68,18.79,521664.0,16.9862,17.0862,16.9771,17.0771,521664.0
2018-03-27 12:00:00,18.79,18.83,18.75,18.81,804591.0,17.0771,17.1135,17.0408,17.0953,804591.0
2018-03-27 12:30:00,18.81,18.82,18.74,18.79,521466.0,17.0953,17.1044,17.0317,17.0771,521466.0
2018-03-27 13:00:00,18.8,18.85,18.77,18.78,400308.0,17.0862,17.1316,17.0589,17.068,400308.0
2018-03-27 13:30:00,18.78,18.79,18.57,18.65,1103202.0,17.068,17.0771,16.8772,16.9499,1103202.0
2018-03-27 14:00:00,18.64,18.71,18.54,18.61,739347.0,16.9408,17.0044,16.8499,16.9135,739347.0
2018-03-27 14:30:00,18.62,18.69,18.51,18.51,675549.0,16.9226,16.9862,16.8226,16.8226,675549.0
2018-03-27 15:00:00,18.51,18.51,18.27,18.3,1319259.0,16.8226,16.8226,16.6045,16.6318,1319259.0
2018-03-27 15:30:00,18.3,18.33,18.12,18.24,3475035.0,16.6318,16.659,16.4682,16.5772,3475035.0
2018-03-28 09:30:00,18.29,18.33,17.94,18.1,2452836.0,16.6227,16.659,16.3046,16.45,2452836.0
2018-03-28 10:00:00,18.11,18.14,17.97,18.1,1141845.0,16.4591,16.4864,16.3319,16.45,1141845.0
2018-03-28 10:30:00,18.1,18.14,17.93,18.01,836217.0,16.45,16.4864,16.2955,16.3682,836217.0
2018-03-28 11:00:00,18.01,18.06,17.94,17.94,1458333.0,16.3682,16.4137,16.3046,16.3046,1458333.0
2018-03-28 11:30:00,17.95,18.15,17.9,18.08,946479.0,16.3137,16.4954,16.2682,16.4318,946479.0
2018-03-28 12:00:00,18.08,18.28,18.04,18.16,866910.0,16.4318,16.6136,16.3955,16.5045,866910.0
2018-03-28 12:30:00,18.17,18.27,18.14,18.15,2173776.0,16.5136,16.6045,16.4864,16.4954,2173776.0
2018-03-28 13:00:00,18.14,18.25,18.09,18.22,1540038.0,16.4864,16.5863,16.4409,16.5591,1540038.0
2018-03-28 13:30:00,18.22,18.27,18.15,18.2,1223115.0,16.5591,16.6045,16.4954,16.5409,1223115.0
2018-03-28 14:00:00,18.2,18.23,18.11,18.13,888768.0,16.5409,16.5682,16.4591,16.4773,888768.0
2018-03-28 14:30:00,18.13,18.24,18.08,18.09,719997.0,16.4773,16.5772,16.4318,16.4409,719997.0
2018-03-28 15:00:00,18.09,18.14,17.96,18.12,1060677.0,16.4409,16.4864,16.3228,16.4682,1060677.0
2018-03-28 15:30:00,18.12,18.2,18.08,18.1,1805052.0,16.4682,16.5409,16.4318,16.45,1805052.0
2018-03-29 09:30:00,18.17,18.45,18.1,18.39,820206.0,16.5136,16.7681,16.45,16.7136,820206.0
2018-03-29 10:00:00,18.39,18.42,18.3,18.38,775695.0,16.7136,16.7408,16.6318,16.7045,775695.0
2018-03-29 10:30:00,18.39,18.46,18.36,18.45,533553.0,16.7136,16.7772,16.6863,16.7681,533553.0
2018-03-29 11:00:00,18.46,18.53,18.44,18.45,584010.0,16.7772,16.8408,16.759,16.7681,584010.0
2018-03-29 11:30:00,18.46,18.55,18.41,18.54,435351.0,16.7772,16.859,16.7317,16.8499,435351.0
2018-03-29 12:00:00,18.54,18.55,18.44,18.52,379776.0,16.8499,16.859,16.759,16.8317,379776.0
2018-03-29 12:30:00,18.52,18.56,18.5,18.53,379428.0,16.8317,16.8681,16.8135,16.8408,379428.0
2018-03-29 13:00:00,18.54,18.58,18.49,18.58,355290.0,16.8499,16.8863,16.8045,16.8863,355290.0
2018-03-29 13:30:00,18.58,18.68,18.57,18.64,466869.0,16.8863,16.9771,16.8772,16.9408,466869.0
2018-03-29 14:00:00,18.64,18.7,18.6,18.66,557562.0,16.9408,16.9953,16.9044,16.959,557562.0
2018-03-29 14:30:00,18.66,18.77,18.65,18.7,745755.0,16.959,17.0589,16.9499,16.9953,745755.0
2018-03-29 15:00:00,18.71,18.8,18.64,18.68,1140543.0,17.0044,17.0862,16.9408,16.9771,1140543.0
2018-03-29 15:30:00,18.68,18.72,18.57,18.57,2480268.0,16.9771,17.0135,16.8772,16.8772,2480268.0
2018-04-02 09:30:00,18.49,18.67,18.41,18.5,1208424.0,16.8045,16.968,16.7317,16.8135,1208424.0
2018-04-02 10:00:00,18.49,18.52,18.35,18.36,714285.0,16.8045,16.8317,16.6772,16.6863,714285.0
2018-04-02 10:30:00,18.36,18.4,18.27,18.27,718098.0,16.6863,16.7227,16.6045,16.6045,718098.0
2018-04-02 11:00:00,18.27,18.28,18.18,18.26,731112.0,16.6045,16.6136,16.5227,16.5954,731112.0
2018-04-02 11:30:00,18.26,18.26,18.02,18.13,688893.0,16.5954,16.5954,16.3773,16.4773,688893.0
2018-04-02 12:00:00,18.13,18.15,18.06,18.13,429708.0,16.4773,16.4954,16.4137,16.4773,429708.0
2018-04-02 12:30:00,18.13,18.24,18.13,18.18,578169.0,16.4773,16.5772,16.4773,16.5227,578169.0
2018-04-02 13:00:00,18.17,18.2,18.06,18.08,685461.0,16.5136,16.5409,16.4137,16.4318,685461.0
2018-04-02 13:30:00,18.07,18.16,18.01,18.02,494040.0,16.4227,16.5045,16.3682,16.3773,494040.0
2018-04-02 14:00:00,18.01,18.1,17.97,18.06,763557.0,16.3682,16.45,16.3319,16.4137,763557.0
2018-04-02 14:30:00,18.05,18.14,18.02,18.13,883251.0,16.4046,16.4864,16.3773,16.4773,883251.0
2018-04-02 15:00:00,18.13,18.22,18.08,18.14,1091016.0,16.4773,16.5591,16.4318,16.4864,1091016.0
2018-04-02 15:30:00,18.14,18.26,18.06,18.23,2856165.0,16.4864,16.5954,16.4137,16.5682,2856165.0
2018-04-03 09:30:00,18.36,18.49,18.3,18.44,794547.0,16.6863,16.8045,16.6318,16.759,794547.0
2018-04-03 10:00:00,18.44,18.44,18.33,18.42,869217.0,16.759,16.759,16.659,16.7408,869217.0
2018-04-03 10:30:00,18.42,18.6,18.39,18.58,707403.0,16.7408,16.9044,16.7136,16.8863,707403.0
2018-04-03 11:00:00,18.57,18.62,18.5,18.5,685287.0,16.8772,16.9226,16.8135,16.8135,685287.0
2018-04-03 11:30:00,18.5,18.52,18.37,18.37,708105.0,16.8135,16.8317,16.6954,16.6954,708105.0
2018-04-03 12:00:00,18.38,18.46,18.31,18.32,648657.0,16.7045,16.7772,16.6409,16.65,648657.0
2018-04-03 12:30:00,18.32,18.47,18.32,18.45,667740.0,16.65,16.7863,16.65,16.7681,667740.0
2018-04-03 13:00:00,18.45,18.53,18.42,18.48,759330.0,16.7681,16.8408,16.7408,16.7954,759330.0
2018-04-03 13:30:00,18.48,18.52,18.42,18.51,499317.0,16.7954,16.8317,16.7408,16.8226,499317.0
2018-04-03 14:00:00,18.52,18.52,18.4,18.42,343248.0,16.8317,16.8317,16.7227,16.7408,343248.0
2018-04-03 14:30:00,18.42,18.55,18.34,18.52,711975.0,16.7408,16.859,16.6681,16.8317,711975.0
2018-04-03 15:00:00,18.52,18.68,18.51,18.62,1096872.0,16.8317,16.9771,16.8226,16.9226,1096872.0
2018-04-03 15:30:00,18.62,18.62,18.5,18.57,3469647.0,16.9226,16.9226,16.8135,16.8772,3469647.0
2018-04-04 09:30:00,18.28,18.33,18.13,18.2,1274319.0,16.6136,16.659,16.4773,16.5409,1274319.0
2018-04-04 10:00:00,18.2,18.28,18.19,18.2,939474.0,16.5409,16.6136,16.5318,16.5409,939474.0
2018-04-04 10:30:00,18.21,18.35,18.19,18.31,1036740.0,16.55,16.6772,16.5318,16.6409,1036740.0
2018-04-04 11:00:00,18.32,18.35,18.25,18.33,510405.0,16.65,16.6772,16.5863,16.659,510405.0
2018-04-04 11:30:00,18.33,18.38,18.29,18.3,347127.0,16.659,16.7045,16.6227,16.6318,347127.0
2018-04-04 12:00:00,18.31,18.36,18.28,18.32,670020.0,16.6409,16.6863,16.6136,16.65,670020.0
2018-04-04 12:30:00,18.32,18.36,18.3,18.33,531267.0,16.65,16.6863,16.6318,16.659,531267.0
2018-04-04 13:00:00,18.33,18.34,18.23,18.28,357858.0,16.659,16.6681,16.5682,16.6136,357858.0
2018-04-04 13:30:00,18.28,18.36,18.26,18.33,302589.0,16.6136,16.6863,16.5954,16.659,302589.0
2018-04-04 14:00:00,18.34,18.45,18.32,18.45,541197.0,16.6681,16.7681,16.65,16.7681,541197.0
2018-04-04 14:30:00,18.45,18.45,18.36,18.44,689709.0,16.7681,16.7681,16.6863,16.759,689709.0
2018-04-04 15:00:00,18.44,18.52,18.43,18.5,613515.0,16.759,16.8317,16.7499,16.8135,613515.0
2018-04-04 15:30:00,18.5,18.56,18.45,18.49,2592411.0,16.8135,16.8681,16.7681,16.8045,2592411.0
2018-04-05 09:30:00,18.6,18.68,18.45,18.47,1673520.0,16.9044,16.9771,16.7681,16.7863,1673520.0
2018-04-05 10:00:00,18.47,18.47,18.34,18.4,1196496.0,16.7863,16.7863,16.6681,16.7227,1196496.0
2018-04-05 10:30:00,18.4,18.5,18.38,18.39,801204.0,16.7227,16.8135,16.7045,16.7136,801204.0
2018-04-05 11:00:00,18.4,18.52,18.38,18.49,1348479.0,16.7227,16.8317,16.7045,16.8045,1348479.0
2018-04-05 11:30:00,18.49,18.49,18.41,18.41,777579.0,16.8045,16.8045,16.7317,16.7317,777579.0
2018-04-05 12:00:00,18.41,18.45,18.37,18.4,577122.0,16.7317,16.7681,16.6954,16.7227,577122.0
2018-04-05 12:30:00,18.4,18.45,18.38,18.44,436005.0,16.7227,16.7681,16.7045,16.759,436005.0
2018-04-05 13:00:00,18.44,18.48,18.36,18.38,592377.0,16.759,16.7954,16.6863,16.7045,592377.0
2018-04-05 13:30:00,18.38,18.46,18.36,18.44,536529.0,16.7045,16.7772,16.6863,16.759,536529.0
2018-04-05 14:00:00,18.44,18.49,18.4,18.46,529158.0,16.759,16.8045,16.7227,16.7772,529158.0
2018-04-05 14:30:00,18.47,18.6,18.47,18.6,611496.0,16.7863,16.9044,16.7863,16.9044,611496.0
2018-04-05 15:00:00,18.6,18.62,18.56,18.59,657321.0,16.9044,16.9226,16.8681,16.8953,657321.0
2018-04-05 15:30:00,18.59,18.6,18.5,18.53,1712799.0,16.8953,16.9044,16.8135,16.8408,1712799.0
2018-04-06 09:30:00,18.35,18.45,18.3,18.35,946125.0,16.6772,16.7681,16.6318,16.6772,946125.0
2018-04-06 10:00:00,18.36,18.39,18.28,18.32,799185.0,16.6863,16.7136,16.6136,16.65,799185.0
2018-04-06 10:30:00,18.32,18.36,18.21,18.24,803445.0,16.65,16.6863,16.55,16.5772,803445.0
2018-04-06 11:00:00,18.23,18.23,18.12,18.16,753735.0,16.5682,16.5682,16.4682,16.5045,753735.0
2018-04-06 11:30:00,18.16,18.26,18.16,18.21,416358.0,16.5045,16.5954,16.5045,16.55,416358.0
2018-04-06 12:00:00,18.21,18.21,18.1,18.11,367152.0,16.55,16.55,16.45,16.4591,367152.0
2018-04-06 12:30:00,18.11,18.28,18.09,18.28,367920.0,16.4591,16.6136,16.4409,16.6136,367920.0
2018-04-06 13:00:00,18.28,18.28,18.18,18.23,328395.0,16.6136,16.6136,16.5227,16.5682,328395.0
2018-04-06 13:30:00,18.24,18.26,18.05,18.05,732750.0,16.5772,16.5954,16.4046,16.4046,732750.0
2018-04-06 14:00:00,18.05,18.06,17.95,17.97,774993.0,16.4046,16.4137,16.3137,16.3319,774993.0
2018-04-06 14:30:00,17.97,18.01,17.86,17.88,841773.0,16.3319,16.3682,16.2319,16.2501,841773.0
2018-04-06 15:00:00,17.89,18.02,17.84,18.0,1394793.0,16.2592,16.3773,16.2137,16.3591,1394793.0
2018-04-06 15:30:00,18.0,18.2,17.99,18.11,2902482.0,16.3591,16.5409,16.35,16.4591,2902482.0
2018-04-09 09:30:00,18.21,18.36,18.2,18.34,905400.0,16.55,16.6863,16.5409,16.6681,905400.0
2018-04-09 10:00:00,18.35,18.36,18.26,18.35,1063344.0,16.6772,16.6863,16.5954,16.6772,1063344.0
2018-04-09 10:30:00,18.35,18.43,18.3,18.32,580713.0,16.6772,16.7499,16.6318,16.65,580713.0
2018-04-09 11:00:00,18.32,18.43,18.31,18.4,642102.0,16.65,16.7499,16.6409,16.7227,642102.0
2018-04-09 11:30:00,18.4,18.48,18.39,18.43,501936.0,16.7227,16.7954,16.7136,16.7499,501936.0
2018-04-09 12:00:00,18.43,18.48,18.41,18.43,657678.0,16.7499,16.7954,16.7317,16.7499,657678.0
2018-04-09 12:30:00,18.43,18.43,18.36,18.42,438360.0,16.7499,16.7499,16.6863,16.7408,438360.0
2018-04-09 13:00:00,18.42,18.45,18.4,18.43,379152.0,16.7408,16.7681,16.7227,16.7499,379152.0
2018-04-09 13:30:00,18.43,18.45,18.4,18.43,346539.0,16.7499,16.7681,16.7227,16.7499,346539.0
2018-04-09 14:00:00,18.43,18.43,18.35,18.37,602820.0,16.7499,16.7499,16.6772,16.6954,602820.0
2018-04-09 14:30:00,18.36,18.38,18.31,18.37,511050.0,16.6863,16.7045,16.6409,16.6954,511050.0
2018-04-09 15:00:00,18.37,18.39,18.28,18.33,831045.0,16.6954,16.7136,16.6136,16.659,831045.0
2018-04-09 15:30:00,18.33,18.34,18.12,18.14,2648541.0,16.659,16.6681,16.4682,16.4864,2648541.0
2018-04-10 09:30:00,18.44,18.56,18.37,18.39,1736343.0,16.759,16.8681,16.6954,16.7136,1736343.0
2018-04-10 10:00:00,18.39,18.49,18.34,18.44,1252875.0,16.7136,16.8045,16.6681,16.759,1252875.0
2018-04-10 10:30:00,18.44,18.55,18.43,18.47,1526178.0,16.759,16.859,16.7499,16.7863,1526178.0
2018-04-10 11:00:00,18.47,18.6,18.47,18.55,1353873.0,16.7863,16.9044,16.7863,16.859,1353873.0
2018-04-10 11:30:00,18.55,18.58,18.43,18.56,974658.0,16.859,16.8863,16.7499,16.8681,974658.0
2018-04-10 12:00:00,18.57,18.58,18.33,18.38,650877.0,16.8772,16.8863,16.659,16.7045,650877.0
2018-04-10 12:30:00,18.38,18.48,18.38,18.45,526107.0,16.7045,16.7954,16.7045,16.7681,526107.0
2018-04-10 13:00:00,18.45,18.54,18.44,18.48,653382.0,16.7681,16.8499,16.759,16.7954,653382.0
2018-04-10 13:30:00,18.48,18.5,18.38,18.47,597462.0,16.7954,16.8135,16.7045,16.7863,597462.0
2018-04-10 14:00:00,18.47,18.5,18.43,18.44,731700.0,16.7863,16.8135,16.7499,16.759,731700.0
2018-04-10 14:30:00,18.44,18.53,18.38,18.53,587133.0,16.759,16.8408,16.7045,16.8408,587133.0
2018-04-10 15:00:00,18.53,18.54,18.45,18.49,807579.0,16.8408,16.8499,16.7681,16.8045,807579.0
2018-04-10 15:30:00,18.49,18.49,18.4,18.42,1529193.0,16.8045,16.8045,16.7227,16.7408,1529193.0
2018-04-11 09:30:00,18.32,18.4,18.25,18.26,1204500.0,16.65,16.7227,16.5863,16.5954,1204500.0
2018-04-11 10:00:00,18.26,18.33,18.25,18.3,1038408.0,16.5954,16.659,16.5863,16.6318,1038408.0
2018-04-11 10:30:00,18.3,18.31,18.22,18.25,1120605.0,16.6318,16.6409,16.5591,16.5863,1120605.0
2018-04-11 11:00:00,18.24,18.34,18.23,18.34,925410.0,16.5772,16.6681,16.5682,16.6681,925410.0
2018-04-11 11:30:00,18.34,18.43,18.3,18.41,850251.0,16.6681,16.7499,16.6318,16.7317,850251.0
2018-04-11 12:00:00,18.41,18.45,18.38,18.39,448545.0,16.7317,16.7681,16.7045,16.7136,448545.0
2018-04-11 12:30:00,18.39,18.4,18.3,18.33,471351.0,16.7136,16.7227,16.6318,16.659,471351.0
2018-04-11 13:00:00,18.33,18.37,18.31,18.36,205227.0,16.659,16.6954,16.6409,16.6863,205227.0
2018-04-11 13:30:00,18.36,18.37,18.3,18.35,559299.0,16.6863,16.6954,16.6318,16.6772,559299.0
2018-04-11 14:00:00,18.35,18.37,18.29,18.34,819687.0,16.6772,16.6954,16.6227,16.6681,819687.0
2018-04-11 14:30:00,18.34,18.38,18.32,18.35,391758.0,16.6681,16.7045,16.65,16.6772,391758.0
2018-04-11 15:00:00,18.35,18.36,18.31,18.34,991062.0,16.6772,16.6863,16.6409,16.6681,991062.0
2018-04-11 15:30:00,18.34,18.36,18.27,18.34,2914155.0,16.6681,16.6863,16.6045,16.6681,2914155.0
2018-04-12 09:30:00,18.47,18.72,18.41,18.72,1287126.0,16.7863,17.0135,16.7317,17.0135,1287126.0
2018-04-12 10:00:00,18.71,18.81,18.67,18.78,1368369.0,17.0044,17.0953,16.968,17.068,1368369.0
2018-04-12 10:30:00,18.78,18.8,18.72,18.76,1247886.0,17.068,17.0862,17.0135,17.0498,1247886.0
2018-04-12 11:00:00,18.76,18.8,18.73,18.76,656241.0,17.0498,17.0862,17.0226,17.0498,656241.0
2018-04-12 11:30:00,18.76,18.78,18.71,18.78,558828.0,17.0498,17.068,17.0044,17.068,558828.0
2018-04-12 12:00:00,18.77,18.79,18.74,18.78,418218.0,17.0589,17.0771,17.0317,17.068,418218.0
2018-04-12 12:30:00,18.78,18.79,18.76,18.78,629964.0,17.068,17.0771,17.0498,17.068,629964.0
2018-04-12 13:00:00,18.78,18.79,18.67,18.67,850344.0,17.068,17.0771,16.968,16.968,850344.0
2018-04-12 13:30:00,18.67,18.76,18.66,18.69,664824.0,16.968,17.0498,16.959,16.9862,664824.0
2018-04-12 14:00:00,18.69,18.78,18.69,18.76,665757.0,16.9862,17.068,16.9862,17.0498,665757.0
2018-04-12 14:30:00,18.76,18.79,18.73,18.79,584001.0,17.0498,17.0771,17.0226,17.0771,584001.0
2018-04-12 15:00:00,18.79,18.82,18.78,18.79,786426.0,17.0771,17.1044,17.068,17.0771,786426.0
2018-04-12 15:30:00,18.79,18.8,18.68,18.71,5072637.0,17.0771,17.0862,16.9771,17.0044,5072637.0
2018-04-13 09:30:00,18.78,18.87,18.72,18.72,1121061.0,17.068,17.1498,17.0135,17.0135,1121061.0
2018-04-13 10:00:00,18.71,18.82,18.69,18.72,658170.0,17.0044,17.1044,16.9862,17.0135,658170.0
2018-04-13 10:30:00,18.72,18.74,18.67,18.69,1127910.0,17.0135,17.0317,16.968,16.9862,1127910.0
2018-04-13 11:00:00,18.69,18.73,18.64,18.71,503856.0,16.9862,17.0226,16.9408,17.0044,503856.0
2018-04-13 11:30:00,18.72,18.73,18.66,18.7,586200.0,17.0135,17.0226,16.959,16.9953,586200.0
2018-04-13 12:00:00,18.7,18.72,18.65,18.7,363462.0,16.9953,17.0135,16.9499,16.9953,363462.0
2018-04-13 12:30:00,18.7,18.71,18.65,18.68,364791.0,16.9953,17.0044,16.9499,16.9771,364791.0
2018-04-13 13:00:00,18.68,18.7,18.64,18.69,319566.0,16.9771,16.9953,16.9408,16.9862,319566.0
2018-04-13 13:30:00,18.69,18.7,18.61,18.63,723039.0,16.9862,16.9953,16.9135,16.9317,723039.0
2018-04-13 14:00:00,18.62,18.64,18.59,18.62,559914.0,16.9226,16.9408,16.8953,16.9226,559914.0
2018-04-13 14:30:00,18.62,18.65,18.57,18.59,554295.0,16.9226,16.9499,16.8772,16.8953,554295.0
2018-04-13 15:00:00,18.58,18.58,18.48,18.49,925455.0,16.8863,16.8863,16.7954,16.8045,925455.0
2018-04-13 15:30:00,18.49,18.55,18.46,18.53,3088956.0,16.8045,16.859,16.7772,16.8408,3088956.0
2018-04-16 09:30:00,18.73,18.85,18.65,18.81,1927176.0,17.0226,17.1316,16.9499,17.0953,1927176.0
2018-04-16 10:00:00,18.82,18.84,18.74,18.82,2917785.0,17.1044,17.1225,17.0317,17.1044,2917785.0
2018-04-16 10:30:00,18.82,18.87,18.72,18.74,3166785.0,17.1044,17.1498,17.0135,17.0317,3166785.0
2018-04-16 11:00:00,18.74,18.84,18.71,18.72,1779699.0,17.0317,17.1225,17.0044,17.0135,1779699.0
2018-04-16 11:30:00,18.73,18.78,18.71,18.76,707592.0,17.0226,17.068,17.0044,17.0498,707592.0
2018-04-16 12:00:00,18.76,18.78,18.72,18.75,668046.0,17.0498,17.068,17.0135,17.0408,668046.0
2018-04-16 12:30:00,18.75,18.78,18.73,18.76,575079.0,17.0408,17.068,17.0226,17.0498,575079.0
2018-04-16 13:00:00,18.76,18.82,18.75,18.77,2384337.0,17.0498,17.1044,17.0408,17.0589,2384337.0
2018-04-16 13:30:00,18.77,18.86,18.74,18.86,1756770.0,17.0589,17.1407,17.0317,17.1407,1756770.0
2018-04-16 14:00:00,18.86,18.87,18.79,18.81,1252182.0,17.1407,17.1498,17.0771,17.0953,1252182.0
2018-04-16 14:30:00,18.81,18.87,18.79,18.82,1073781.0,17.0953,17.1498,17.0771,17.1044,1073781.0
2018-04-16 15:00:00,18.82,18.86,18.81,18.83,1069479.0,17.1044,17.1407,17.0953,17.1135,1069479.0
2018-04-16 15:30:00,18.83,18.89,18.79,18.8,3095325.0,17.1135,17.168,17.0771,17.0862,3095325.0
2018-04-17 09:30:00,18.83,19.05,18.73,18.98,1721328.0,17.1135,17.3134,17.0226,17.2498,1721328.0
2018-04-17 10:00:00,18.98,19.0,18.73,18.74,1646700.0,17.2498,17.268,17.0226,17.0317,1646700.0
2018-04-17 10:30:00,18.74,18.88,18.7,18.85,1953483.0,17.0317,17.1589,16.9953,17.1316,1953483.0
2018-04-17 11:00:00,18.85,18.87,18.76,18.83,1180095.0,17.1316,17.1498,17.0498,17.1135,1180095.0
2018-04-17 11:30:00,18.83,18.83,18.79,18.79,616791.0,17.1135,17.1135,17.0771,17.0771,616791.0
2018-04-17 12:00:00,18.79,18.82,18.75,18.78,503772.0,17.0771,17.1044,17.0408,17.068,503772.0
2018-04-17 12:30:00,18.78,18.82,18.75,18.82,638502.0,17.068,17.1044,17.0408,17.1044,638502.0
2018-04-17 13:00:00,18.82,18.83,18.75,18.77,420384.0,17.1044,17.1135,17.0408,17.0589,420384.0
2018-04-17 13:30:00,18.77,18.82,18.74,18.82,889290.0,17.0589,17.1044,17.0317,17.1044,889290.0
2018-04-17 14:00:00,18.82,18.87,18.81,18.83,815796.0,17.1044,17.1498,17.0953,17.1135,815796.0
2018-04-17 14:30:00,18.83,18.86,18.82,18.84,1777308.0,17.1135,17.1407,17.1044,17.1225,1777308.0
2018-04-17 15:00:00,18.85,18.95,18.82,18.92,1175688.0,17.1316,17.2225,17.1044,17.1953,1175688.0
2018-04-17 15:30:00,18.92,18.94,18.84,18.86,2849817.0,17.1953,17.2134,17.1225,17.1407,2849817.0
2018-04-18 09:30:00,19.73,20.23,19.73,20.16,13629402.0,17.9314,18.3858,17.9314,18.3222,13629402.0
2018-04-18 10:00:00,20.16,20.17,19.88,19.91,7365027.0,18.3222,18.3313,18.0677,18.095,7365027.0
2018-04-18 10:30:00,19.91,20.06,19.89,19.98,4407138.0,18.095,18.2313,18.0768,18.1586,4407138.0
2018-04-18 11:00:00,19.98,20.1,19.97,19.99,2421504.0,18.1586,18.2677,18.1495,18.1677,2421504.0
2018-04-18 11:30:00,20.0,20.05,19.92,20.02,2909328.0,18.1768,18.2222,18.1041,18.195,2909328.0
2018-04-18 12:00:00,20.03,20.11,20.02,20.04,1509990.0,18.2041,18.2768,18.195,18.2132,1509990.0
2018-04-18 12:30:00,20.04,20.1,19.99,20.08,1256892.0,18.2132,18.2677,18.1677,18.2495,1256892.0
2018-04-18 13:00:00,20.09,20.17,20.04,20.1,1604700.0,18.2586,18.3313,18.2132,18.2677,1604700.0
2018-04-18 13:30:00,20.1,20.14,20.06,20.11,963219.0,18.2677,18.304,18.2313,18.2768,963219.0
2018-04-18 14:00:00,20.11,20.2,20.07,20.15,2109129.0,18.2768,18.3586,18.2404,18.3131,2109129.0
2018-04-18 14:30:00,20.15,20.21,20.12,20.17,1930527.0,18.3131,18.3677,18.2859,18.3313,1930527.0
2018-04-18 15:00:00,20.17,20.27,20.15,20.25,3308757.0,18.3313,18.4222,18.3131,18.404,3308757.0
2018-04-18 15:30:00,20.24,20.39,20.1,20.34,11481936.0,18.3949,18.5313,18.2677,18.4858,11481936.0
2018-04-19 09:30:00,20.37,20.38,20.11,20.2,2086737.0,18.5131,18.5222,18.2768,18.3586,2086737.0
2018-04-19 10:00:00,20.2,20.4,20.17,20.31,1555800.0,18.3586,18.5403,18.3313,18.4585,1555800.0
2018-04-19 10:30:00,20.31,20.36,20.25,20.34,1679355.0,18.4585,18.504,18.404,18.4858,1679355.0
2018-04-19 11:00:00,20.34,20.36,20.28,20.35,993036.0,18.4858,18.504,18.4313,18.4949,993036.0
2018-04-19 11:30:00,20.36,20.39,20.32,20.33,823959.0,18.504,18.5313,18.4676,18.4767,823959.0
2018-04-19 12:00:00,20.33,20.37,20.33,20.34,593199.0,18.4767,18.5131,18.4767,18.4858,593199.0
2018-04-19 12:30:00,20.34,20.36,20.29,20.29,759963.0,18.4858,18.504,18.4404,18.4404,759963.0
2018-04-19 13:00:00,20.29,20.3,20.18,20.19,992553.0,18.4404,18.4495,18.3404,18.3495,992553.0
2018-04-19 13:30:00,20.19,20.29,20.19,20.24,757542.0,18.3495,18.4404,18.3495,18.3949,757542.0
2018-04-19 14:00:00,20.23,20.3,20.23,20.28,1157931.0,18.3858,18.4495,18.3858,18.4313,1157931.0
2018-04-19 14:30:00,20.28,20.38,20.27,20.38,791421.0,18.4313,18.5222,18.4222,18.5222,791421.0
2018-04-19 15:00:00,20.38,20.41,20.34,20.39,1308333.0,18.5222,18.5494,18.4858,18.5313,1308333.0
2018-04-19 15:30:00,20.38,20.47,20.36,20.4,4025808.0,18.5222,18.604,18.504,18.5403,4025808.0
2018-04-20 09:30:00,20.33,20.5,20.25,20.37,1780983.0,18.4767,18.6312,18.404,18.5131,1780983.0
2018-04-20 10:00:00,20.38,20.38,20.27,20.34,827730.0,18.5222,18.5222,18.4222,18.4858,827730.0
2018-04-20 10:30:00,20.33,20.35,20.22,20.25,930711.0,18.4767,18.4949,18.3767,18.404,930711.0
2018-04-20 11:00:00,20.24,20.3,20.22,20.25,856200.0,18.3949,18.4495,18.3767,18.404,856200.0
2018-04-20 11:30:00,20.25,20.32,20.23,20.23,544143.0,18.404,18.4676,18.3858,18.3858,544143.0
2018-04-20 12:00:00,20.23,20.24,20.19,20.2,534993.0,18.3858,18.3949,18.3495,18.3586,534993.0
2018-04-20 12:30:00,20.19,20.19,20.12,20.12,444129.0,18.3495,18.3495,18.2859,18.2859,444129.0
2018-04-20 13:00:00,20.12,20.17,20.09,20.16,621582.0,18.2859,18.3313,18.2586,18.3222,621582.0
2018-04-20 13:30:00,20.16,20.18,20.14,20.14,445776.0,18.3222,18.3404,18.304,18.304,445776.0
2018-04-20 14:00:00,20.14,20.15,20.1,20.14,524154.0,18.304,18.3131,18.2677,18.304,524154.0
2018-04-20 14:30:00,20.14,20.15,20.07,20.08,358725.0,18.304,18.3131,18.2404,18.2495,358725.0
2018-04-20 15:00:00,20.08,20.09,19.98,20.07,963693.0,18.2495,18.2586,18.1586,18.2404,963693.0
2018-04-20 15:30:00,20.07,20.08,19.99,20.01,3049125.0,18.2404,18.2495,18.1677,18.1859,3049125.0
2018-04-23 09:30:00,20.06,20.17,20.03,20.12,925929.0,18.2313,18.3313,18.2041,18.2859,925929.0
2018-04-23 10:00:00,20.12,20.16,20.05,20.08,902655.0,18.2859,18.3222,18.2222,18.2495,902655.0
2018-04-23 10:30:00,20.08,20.08,19.98,20.06,653076.0,18.2495,18.2495,18.1586,18.2313,653076.0
2018-04-23 11:00:00,20.06,20.18,20.05,20.17,562920.0,18.2313,18.3404,18.2222,18.3313,562920.0
2018-04-23 11:30:00,20.17,20.22,20.15,20.22,878640.0,18.3313,18.3767,18.3131,18.3767,878640.0
2018-04-23 12:00:00,20.22,20.23,20.14,20.16,389826.0,18.3767,18.3858,18.304,18.3222,389826.0
2018-04-23 12:30:00,20.16,20.18,20.12,20.14,659715.0,18.3222,18.3404,18.2859,18.304,659715.0
2018-04-23 13:00:00,20.14,20.15,20.09,20.15,571008.0,18.304,18.3131,18.2586,18.3131,571008.0
2018-04-23 13:30:00,20.15,20.16,20.09,20.14,484230.0,18.3131,18.3222,18.2586,18.304,484230.0
2018-04-23 14:00:00,20.15,20.15,20.03,20.06,1153449.0,18.3131,18.3131,18.2041,18.2313,1153449.0
2018-04-23 14:30:00,20.06,20.1,20.05,20.09,478020.0,18.2313,18.2677,18.2222,18.2586,478020.0
2018-04-23 15:00:00,20.09,20.13,20.09,20.12,746448.0,18.2586,18.295,18.2586,18.2859,746448.0
2018-04-23 15:30:00,20.12,20.13,20.09,20.11,2229810.0,18.2859,18.295,18.2586,18.2768,2229810.0
2018-04-24 09:30:00,20.21,20.35,20.19,20.27,723234.0,18.3677,18.4949,18.3495,18.4222,723234.0
2018-04-24 10:00:00,20.27,20.37,20.23,20.25,688512.0,18.4222,18.5131,18.3858,18.404,688512.0
2018-04-24 10:30:00,20.25,20.28,20.2,20.22,542886.0,18.404,18.4313,18.3586,18.3767,542886.0
2018-04-24 11:00:00,20.21,20.25,20.15,20.17,595506.0,18.3677,18.404,18.3131,18.3313,595506.0
2018-04-24 11:30:00,20.17,20.21,20.08,20.08,1424415.0,18.3313,18.3677,18.2495,18.2495,1424415.0
2018-04-24 12:00:00,20.08,20.11,20.0,20.04,526182.0,18.2495,18.2768,18.1768,18.2132,526182.0
2018-04-24 12:30:00,20.04,20.04,19.82,19.82,974082.0,18.2132,18.2132,18.0132,18.0132,974082.0
2018-04-24 13:00:00,19.82,19.88,19.77,19.78,585369.0,18.0132,18.0677,17.9678,17.9769,585369.0
2018-04-24 13:30:00,19.78,19.79,19.56,19.6,1008153.0,17.9769,17.9859,17.7769,17.8133,1008153.0
2018-04-24 14:00:00,19.59,19.69,19.52,19.6,1126797.0,17.8042,17.8951,17.7406,17.8133,1126797.0
2018-04-24 14:30:00,19.6,19.67,19.53,19.63,841155.0,17.8133,17.8769,17.7496,17.8405,841155.0
2018-04-24 15:00:00,19.63,19.75,19.62,19.72,1152543.0,17.8405,17.9496,17.8314,17.9223,1152543.0
2018-04-24 15:30:00,19.72,19.76,19.64,19.73,2395662.0,17.9223,17.9587,17.8496,17.9314,2395662.0
2018-04-25 09:30:00,19.77,19.94,19.64,19.78,1719423.0,17.9678,18.1223,17.8496,17.9769,1719423.0
2018-04-25 10:00:00,19.78,19.93,19.78,19.85,1626450.0,17.9769,18.1132,17.9769,18.0405,1626450.0
2018-04-25 10:30:00,19.85,19.93,19.78,19.84,1595724.0,18.0405,18.1132,17.9769,18.0314,1595724.0
2018-04-25 11:00:00,19.84,19.93,19.8,19.85,846492.0,18.0314,18.1132,17.995,18.0405,846492.0
2018-04-25 11:30:00,19.85,19.9,19.78,19.79,928461.0,18.0405,18.0859,17.9769,17.9859,928461.0
2018-04-25 12:00:00,19.79,19.82,19.72,19.79,768012.0,17.9859,18.0132,17.9223,17.9859,768012.0
2018-04-25 12:30:00,19.79,19.85,19.78,19.84,527619.0,17.9859,18.0405,17.9769,18.0314,527619.0
2018-04-25 13:00:00,19.84,19.9,19.8,19.84,507816.0,18.0314,18.0859,17.995,18.0314,507816.0
2018-04-25 13:30:00,19.85,19.92,19.83,19.9,567123.0,18.0405,18.1041,18.0223,18.0859,567123.0
2018-04-25 14:00:00,19.9,19.91,19.83,19.85,594825.0,18.0859,18.095,18.0223,18.0405,594825.0
2018-04-25 14:30:00,19.85,20.03,19.85,20.02,857628.0,18.0405,18.2041,18.0405,18.195,857628.0
2018-04-25 15:00:00,20.02,20.06,20.01,20.02,910491.0,18.195,18.2313,18.1859,18.195,910491.0
2018-04-25 15:30:00,20.02,20.03,19.93,20.0,2180055.0,18.195,18.2041,18.1132,18.1768,2180055.0
2018-04-26 09:30:00,19.84,20.04,19.62,20.01,1753845.0,18.0314,18.2132,17.8314,18.1859,1753845.0
2018-04-26 10:00:00,20.02,20.08,19.96,20.01,1275186.0,18.195,18.2495,18.1404,18.1859,1275186.0
2018-04-26 10:30:00,20.01,20.02,19.96,20.02,599583.0,18.1859,18.195,18.1404,18.195,599583.0
2018-04-26 11:00:00,20.02,20.06,19.93,19.93,534297.0,18.195,18.2313,18.1132,18.1132,534297.0
2018-04-26 11:30:00,19.93,19.93,19.69,19.72,1316019.0,18.1132,18.1132,17.8951,17.9223,1316019.0
2018-04-26 12:00:00,19.72,19.87,19.72,19.84,923799.0,17.9223,18.0587,17.9223,18.0314,923799.0
2018-04-26 12:30:00,19.83,19.9,19.82,19.89,1031097.0,18.0223,18.0859,18.0132,18.0768,1031097.0
2018-04-26 13:00:00,19.89,19.92,19.84,19.88,630081.0,18.0768,18.1041,18.0314,18.0677,630081.0
2018-04-26 13:30:00,19.89,19.91,19.79,19.89,696399.0,18.0768,18.095,17.9859,18.0768,696399.0
2018-04-26 14:00:00,19.88,19.91,19.83,19.85,859260.0,18.0677,18.095,18.0223,18.0405,859260.0
2018-04-26 14:30:00,19.85,19.92,19.84,19.84,942834.0,18.0405,18.1041,18.0314,18.0314,942834.0
2018-04-26 15:00:00,19.84,19.88,19.79,19.8,1096107.0,18.0314,18.0677,17.9859,17.995,1096107.0
2018-04-26 15:30:00,19.8,19.85,19.72,19.75,3310419.0,17.995,18.0405,17.9223,17.9496,3310419.0
2018-04-27 09:30:00,19.7,19.99,19.67,19.93,1043832.0,17.9042,18.1677,17.8769,18.1132,1043832.0
2018-04-27 10:00:00,19.93,20.01,19.93,19.96,759927.0,18.1132,18.1859,18.1132,18.1404,759927.0
2018-04-27 10:30:00,19.96,19.96,19.78,19.82,728400.0,18.1404,18.1404,17.9769,18.0132,728400.0
2018-04-27 11:00:00,19.82,19.92,19.8,19.91,802677.0,18.0132,18.1041,17.995,18.095,802677.0
2018-04-27 11:30:00,19.91,19.95,19.89,19.94,521637.0,18.095,18.1314,18.0768,18.1223,521637.0
2018-04-27 12:00:00,19.95,20.01,19.95,20.01,492690.0,18.1314,18.1859,18.1314,18.1859,492690.0
2018-04-27 12:30:00,20.01,20.06,19.96,20.04,782835.0,18.1859,18.2313,18.1404,18.2132,782835.0
2018-04-27 13:00:00,20.04,20.07,20.02,20.02,667626.0,18.2132,18.2404,18.195,18.195,667626.0
2018-04-27 13:30:00,20.02,20.02,19.99,20.0,368343.0,18.195,18.195,18.1677,18.1768,368343.0
2018-04-27 14:00:00,20.0,20.05,19.98,20.05,813291.0,18.1768,18.2222,18.1586,18.2222,813291.0
2018-04-27 14:30:00,20.05,20.09,20.04,20.08,491577.0,18.2222,18.2586,18.2132,18.2495,491577.0
2018-04-27 15:00:00,20.08,20.11,20.05,20.07,657006.0,18.2495,18.2768,18.2222,18.2404,657006.0
2018-04-27 15:30:00,20.07,20.12,20.07,20.09,2377662.0,18.2404,18.2859,18.2404,18.2586,2377662.0
2018-04-30 09:30:00,20.19,20.36,20.15,20.16,1067697.0,18.3495,18.504,18.3131,18.3222,1067697.0
2018-04-30 10:00:00,20.16,20.18,20.0,20.08,1043844.0,18.3222,18.3404,18.1768,18.2495,1043844.0
2018-04-30 10:30:00,20.08,20.11,20.02,20.03,588411.0,18.2495,18.2768,18.195,18.2041,588411.0
2018-04-30 11:00:00,20.03,20.1,20.03,20.06,488508.0,18.2041,18.2677,18.2041,18.2313,488508.0
2018-04-30 11:30:00,20.06,20.08,19.96,19.97,524514.0,18.2313,18.2495,18.1404,18.1495,524514.0
2018-04-30 12:00:00,19.97,19.99,19.9,19.95,491640.0,18.1495,18.1677,18.0859,18.1314,491640.0
2018-04-30 12:30:00,19.95,19.96,19.91,19.94,319974.0,18.1314,18.1404,18.095,18.1223,319974.0
2018-04-30 13:00:00,19.94,19.97,19.92,19.95,342939.0,18.1223,18.1495,18.1041,18.1314,342939.0
2018-04-30 13:30:00,19.95,19.98,19.94,19.98,224829.0,18.1314,18.1586,18.1223,18.1586,224829.0
2018-04-30 14:00:00,19.98,19.98,19.85,19.93,466638.0,18.1586,18.1586,18.0405,18.1132,466638.0
2018-04-30 14:30:00,19.92,19.95,19.9,19.93,445086.0,18.1041,18.1314,18.0859,18.1132,445086.0
2018-04-30 15:00:00,19.93,19.93,19.84,19.89,612348.0,18.1132,18.1132,18.0314,18.0768,612348.0
2018-04-30 15:30:00,19.88,19.92,19.79,19.8,1808640.0,18.0677,18.1041,17.9859,17.995,1808640.0
2018-05-01 09:30:00,19.76,19.99,19.71,19.96,2842392.0,17.9587,18.1677,17.9132,18.1404,2842392.0
2018-05-01 10:00:00,19.95,19.95,19.74,19.84,1049181.0,18.1314,18.1314,17.9405,18.0314,1049181.0
2018-05-01 10:30:00,19.84,19.86,19.74,19.8,1002984.0,18.0314,18.0496,17.9405,17.995,1002984.0
2018-05-01 11:00:00,19.81,19.89,19.76,19.85,668250.0,18.0041,18.0768,17.9587,18.0405,668250.0
2018-05-01 11:30:00,19.85,19.89,19.79,19.79,585924.0,18.0405,18.0768,17.9859,17.9859,585924.0
2018-05-01 12:00:00,19.79,19.85,19.76,19.83,598278.0,17.9859,18.0405,17.9587,18.0223,598278.0
2018-05-01 12:30:00,19.84,19.86,19.77,19.78,360063.0,18.0314,18.0496,17.9678,17.9769,360063.0
2018-05-01 13:00:00,19.78,19.78,19.68,19.68,650787.0,17.9769,17.9769,17.886,17.886,650787.0
2018-05-01 13:30:00,19.68,19.88,19.68,19.88,460515.0,17.886,18.0677,17.886,18.0677,460515.0
2018-05-01 14:00:00,19.88,19.98,19.87,19.95,497802.0,18.0677,18.1586,18.0587,18.1314,497802.0
2018-05-01 14:30:00,19.95,19.98,19.9,19.97,399165.0,18.1314,18.1586,18.0859,18.1495,399165.0
2018-05-01 15:00:00,19.98,19.98,19.87,19.9,578121.0,18.1586,18.1586,18.0587,18.0859,578121.0
2018-05-01 15:30:00,19.91,19.99,19.89,19.95,1992531.0,18.095,18.1677,18.0768,18.1314,1992531.0
2018-05-02 09:30:00,19.88,19.93,19.81,19.86,1081431.0,18.0677,18.1132,18.0041,18.0496,1081431.0
2018-05-02 10:00:00,19.87,19.95,19.86,19.94,826755.0,18.0587,18.1314,18.0496,18.1223,826755.0
2018-05-02 10:30:00,19.94,20.13,19.92,20.07,1201356.0,18.1223,18.295,18.1041,18.2404,1201356.0
2018-05-02 11:00:00,20.07,20.08,20.01,20.02,712179.0,18.2404,18.2495,18.1859,18.195,712179.0
2018-05-02 11:30:00,20.02,20.03,19.94,19.98,548616.0,18.195,18.2041,18.1223,18.1586,548616.0
2018-05-02 12:00:00,19.98,20.0,19.95,19.97,478086.0,18.1586,18.1768,18.1314,18.1495,478086.0
2018-05-02 12:30:00,19.97,20.06,19.96,20.04,460581.0,18.1495,18.2313,18.1404,18.2132,460581.0
2018-05-02 13:00:00,20.04,20.08,20.02,20.05,386964.0,18.2132,18.2495,18.195,18.2222,386964.0
2018-05-02 13:30:00,20.06,20.07,19.96,19.96,443694.0,18.2313,18.2404,18.1404,18.1404,443694.0
2018-05-02 14:00:00,19.96,20.1,19.94,20.08,738204.0,18.1404,18.2677,18.1223,18.2495,738204.0
2018-05-02 14:30:00,20.08,20.09,20.05,20.05,635514.0,18.2495,18.2586,18.2222,18.2222,635514.0
2018-05-02 15:00:00,20.05,20.05,19.88,19.91,803385.0,18.2222,18.2222,18.0677,18.095,803385.0
2018-05-02 15:30:00,19.91,19.91,19.74,19.79,2478426.0,18.095,18.095,17.9405,17.9859,2478426.0
2018-05-03 09:30:00,19.72,19.76,19.45,19.5,1770528.0,17.9223,17.9587,17.6769,17.7224,1770528.0
2018-05-03 10:00:00,19.5,19.52,19.38,19.41,1071651.0,17.7224,17.7406,17.6133,17.6406,1071651.0
2018-05-03 10:30:00,19.42,19.48,19.32,19.39,1335153.0,17.6497,17.7042,17.5588,17.6224,1335153.0
2018-05-03 11:00:00,19.39,19.55,19.37,19.46,675561.0,17.6224,17.7678,17.6042,17.686,675561.0
2018-05-03 11:30:00,19.46,19.6,19.41,19.59,674628.0,17.686,17.8133,17.6406,17.8042,674628.0
2018-05-03 12:00:00,19.59,19.65,19.54,19.57,597822.0,17.8042,17.8587,17.7587,17.786,597822.0
2018-05-03 12:30:00,19.56,19.76,19.56,19.76,660210.0,17.7769,17.9587,17.7769,17.9587,660210.0
2018-05-03 13:00:00,19.76,19.78,19.69,19.73,645666.0,17.9587,17.9769,17.8951,17.9314,645666.0
2018-05-03 13:30:00,19.73,19.84,19.72,19.77,700464.0,17.9314,18.0314,17.9223,17.9678,700464.0
2018-05-03 14:00:00,19.77,19.79,19.69,19.73,719427.0,17.9678,17.9859,17.8951,17.9314,719427.0
2018-05-03 14:30:00,19.73,19.83,19.73,19.77,1118367.0,17.9314,18.0223,17.9314,17.9678,1118367.0
2018-05-03 15:00:00,19.77,19.83,19.75,19.8,637137.0,17.9678,18.0223,17.9496,17.995,637137.0
2018-05-03 15:30:00,19.81,19.83,19.66,19.7,2135943.0,18.0041,18.0223,17.8678,17.9042,2135943.0
2018-05-04 09:30:00,19.56,19.84,19.52,19.78,636087.0,17.7769,18.0314,17.7406,17.9769,636087.0
2018-05-04 10:00:00,19.78,19.84,19.75,19.81,445917.0,17.9769,18.0314,17.9496,18.0041,445917.0
2018-05-04 10:30:00,19.81,19.95,19.8,19.9,424815.0,18.0041,18.1314,17.995,18.0859,424815.0
2018-05-04 11:00:00,19.9,19.97,19.88,19.93,367443.0,18.0859,18.1495,18.0677,18.1132,367443.0
2018-05-04 11:30:00,19.93,19.96,19.9,19.96,322422.0,18.1132,18.1404,18.0859,18.1404,322422.0
2018-05-04 12:00:00,19.96,20.01,19.95,19.99,299307.0,18.1404,18.1859,18.1314,18.1677,299307.0
2018-05-04 12:30:00,19.99,20.04,19.97,20.0,277455.0,18.1677,18.2132,18.1495,18.1768,277455.0
2018-05-04 13:00:00,20.0,20.06,19.98,20.02,1171410.0,18.1768,18.2313,18.1586,18.195,1171410.0
2018-05-04 13:30:00,20.02,20.08,20.0,20.06,728373.0,18.195,18.2495,18.1768,18.2313,728373.0
2018-05-04 14:00:00,20.06,20.09,20.05,20.08,790074.0,18.2313,18.2586,18.2222,18.2495,790074.0
2018-05-04 14:30:00,20.08,20.11,20.05,20.09,579795.0,18.2495,18.2768,18.2222,18.2586,579795.0
2018-05-04 15:00:00,20.09,20.14,20.08,20.11,880086.0,18.2586,18.304,18.2495,18.2768,880086.0
2018-05-04 15:30:00,20.11,20.12,19.97,20.0,1884177.0,18.2768,18.2859,18.1495,18.1768,1884177.0
2018-05-07 09:30:00,20.09,20.19,20.04,20.19,1004226.0,18.2586,18.3495,18.2132,18.3495,1004226.0
2018-05-07 10:00:00,20.19,20.23,20.11,20.15,581445.0,18.3495,18.3858,18.2768,18.3131,581445.0
2018-05-07 10:30:00,20.15,20.18,20.08,20.12,1303476.0,18.3131,18.3404,18.2495,18.2859,1303476.0
2018-05-07 11:00:00,20.12,20.2,20.1,20.19,499746.0,18.2859,18.3586,18.2677,18.3495,499746.0
2018-05-07 11:30:00,20.19,20.21,20.15,20.17,506610.0,18.3495,18.3677,18.3131,18.3313,506610.0
2018-05-07 12:00:00,20.16,20.21,20.11,20.18,370692.0,18.3222,18.3677,18.2768,18.3404,370692.0
2018-05-07 12:30:00,20.18,20.22,20.17,20.19,286794.0,18.3404,18.3767,18.3313,18.3495,286794.0
2018-05-07 13:00:00,20.19,20.21,20.15,20.17,272418.0,18.3495,18.3677,18.3131,18.3313,272418.0
2018-05-07 13:30:00,20.17,20.21,20.16,20.2,252462.0,18.3313,18.3677,18.3222,18.3586,252462.0
2018-05-07 14:00:00,20.2,20.23,20.2,20.23,432594.0,18.3586,18.3858,18.3586,18.3858,432594.0
2018-05-07 14:30:00,20.23,20.25,20.14,20.17,457203.0,18.3858,18.404,18.304,18.3313,457203.0
2018-05-07 15:00:00,20.17,20.18,20.06,20.11,477057.0,18.3313,18.3404,18.2313,18.2768,477057.0
2018-05-07 15:30:00,20.11,20.21,20.1,20.17,1831929.0,18.2768,18.3677,18.2677,18.3313,1831929.0
2018-05-08 09:30:00,20.11,20.33,20.1,20.29,690648.0,18.2768,18.4767,18.2677,18.4404,690648.0
2018-05-08 10:00:00,20.29,20.38,20.25,20.28,801444.0,18.4404,18.5222,18.404,18.4313,801444.0
2018-05-08 10:30:00,20.28,20.35,20.27,20.29,638250.0,18.4313,18.4949,18.4222,18.4404,638250.0
2018-05-08 11:00:00,20.29,20.39,20.22,20.32,716832.0,18.4404,18.5313,18.3767,18.4676,716832.0
2018-05-08 11:30:00,20.32,20.34,20.24,20.25,582513.0,18.4676,18.4858,18.3949,18.404,582513.0
2018-05-08 12:00:00,20.25,20.26,20.18,20.21,609846.0,18.404,18.4131,18.3404,18.3677,609846.0
2018-05-08 12:30:00,20.21,20.25,20.2,20.24,450777.0,18.3677,18.404,18.3586,18.3949,450777.0
2018-05-08 13:00:00,20.24,20.27,20.19,20.22,382704.0,18.3949,18.4222,18.3495,18.3767,382704.0
2018-05-08 13:30:00,20.22,20.24,20.16,20.17,452406.0,18.3767,18.3949,18.3222,18.3313,452406.0
2018-05-08 14:00:00,20.17,20.22,20.14,20.16,634305.0,18.3313,18.3767,18.304,18.3222,634305.0
2018-05-08 14:30:00,20.16,20.17,20.05,20.1,686199.0,18.3222,18.3313,18.2222,18.2677,686199.0
2018-05-08 15:00:00,20.1,20.19,20.08,20.16,781557.0,18.2677,18.3495,18.2495,18.3222,781557.0
2018-05-08 15:30:00,20.16,20.21,20.15,20.19,1804497.0,18.3222,18.3677,18.3131,18.3495,1804497.0
2018-05-09 09:30:00,20.29,20.61,20.21,20.49,1514148.0,18.4404,18.7312,18.3677,18.6221,1514148.0
2018-05-09 10:00:00,20.49,20.52,20.39,20.49,883308.0,18.6221,18.6494,18.5313,18.6221,883308.0
2018-05-09 10:30:00,20.5,20.52,20.43,20.45,502545.0,18.6312,18.6494,18.5676,18.5858,502545.0
2018-05-09 11:00:00,20.45,20.53,20.42,20.52,465978.0,18.5858,18.6585,18.5585,18.6494,465978.0
2018-05-09 11:30:00,20.52,20.54,20.49,20.52,410049.0,18.6494,18.6676,18.6221,18.6494,410049.0
2018-05-09 12:00:00,20.52,20.59,20.51,20.58,765402.0,18.6494,18.713,18.6403,18.7039,765402.0
2018-05-09 12:30:00,20.58,20.66,20.56,20.65,485955.0,18.7039,18.7766,18.6858,18.7675,485955.0
2018-05-09 13:00:00,20.66,20.71,20.6,20.7,1221963.0,18.7766,18.8221,18.7221,18.813,1221963.0
2018-05-09 13:30:00,20.7,20.78,20.7,20.78,568524.0,18.813,18.8857,18.813,18.8857,568524.0
2018-05-09 14:00:00,20.78,20.81,20.72,20.73,781935.0,18.8857,18.913,18.8312,18.8403,781935.0
2018-05-09 14:30:00,20.73,20.82,20.73,20.8,875010.0,18.8403,18.9221,18.8403,18.9039,875010.0
2018-05-09 15:00:00,20.8,20.81,20.74,20.77,1321080.0,18.9039,18.913,18.8493,18.8766,1321080.0
2018-05-09 15:30:00,20.77,20.79,20.73,20.75,3467292.0,18.8766,18.8948,18.8403,18.8584,3467292.0
2018-05-10 09:30:00,20.93,20.93,20.69,20.78,1190316.0,19.022,19.022,18.8039,18.8857,1190316.0
2018-05-10 10:00:00,20.78,20.89,20.75,20.82,794448.0,18.8857,18.9857,18.8584,18.9221,794448.0
2018-05-10 10:30:00,20.82,20.83,20.73,20.78,773655.0,18.9221,18.9311,18.8403,18.8857,773655.0
2018-05-10 11:00:00,20.77,20.8,20.73,20.77,436368.0,18.8766,18.9039,18.8403,18.8766,436368.0
2018-05-10 11:30:00,20.77,20.81,20.76,20.8,311808.0,18.8766,18.913,18.8675,18.9039,311808.0
2018-05-10 12:00:00,20.79,20.88,20.79,20.88,721773.0,18.8948,18.9766,18.8948,18.9766,721773.0
2018-05-10 12:30:00,20.88,20.89,20.86,20.88,263109.0,18.9766,18.9857,18.9584,18.9766,263109.0
2018-05-10 13:00:00,20.88,20.91,20.86,20.87,322752.0,18.9766,19.0038,18.9584,18.9675,322752.0
2018-05-10 13:30:00,20.87,20.89,20.85,20.88,328335.0,18.9675,18.9857,18.9493,18.9766,328335.0
2018-05-10 14:00:00,20.88,20.92,20.85,20.9,690834.0,18.9766,19.0129,18.9493,18.9948,690834.0
2018-05-10 14:30:00,20.9,20.96,20.84,20.96,834210.0,18.9948,19.0493,18.9402,19.0493,834210.0
2018-05-10 15:00:00,20.96,20.99,20.92,20.93,1083645.0,19.0493,19.0766,19.0129,19.022,1083645.0
2018-05-10 15:30:00,20.93,20.99,20.9,20.93,2916831.0,19.022,19.0766,18.9948,19.022,2916831.0
2018-05-11 09:30:00,20.99,21.18,20.93,21.18,1201956.0,19.0766,19.2492,19.022,19.2492,1201956.0
2018-05-11 10:00:00,21.18,21.29,21.16,21.23,1255263.0,19.2492,19.3492,19.2311,19.2947,1255263.0
2018-05-11 10:30:00,21.23,21.26,21.15,21.21,1522809.0,19.2947,19.3219,19.222,19.2765,1522809.0
2018-05-11 11:00:00,21.21,21.21,21.07,21.11,756579.0,19.2765,19.2765,19.1493,19.1856,756579.0
2018-05-11 11:30:00,21.11,21.14,21.09,21.11,454437.0,19.1856,19.2129,19.1674,19.1856,454437.0
2018-05-11 12:00:00,21.11,21.16,21.07,21.1,776097.0,19.1856,19.2311,19.1493,19.1765,776097.0
2018-05-11 12:30:00,21.1,21.14,21.09,21.12,390564.0,19.1765,19.2129,19.1674,19.1947,390564.0
2018-05-11 13:00:00,21.12,21.13,21.06,21.07,350436.0,19.1947,19.2038,19.1402,19.1493,350436.0
2018-05-11 13:30:00,21.07,21.07,20.99,21.04,310290.0,19.1493,19.1493,19.0766,19.122,310290.0
2018-05-11 14:00:00,21.04,21.04,20.99,21.02,452223.0,19.122,19.122,19.0766,19.1038,452223.0
2018-05-11 14:30:00,21.01,21.02,20.96,21.0,429663.0,19.0947,19.1038,19.0493,19.0856,429663.0
2018-05-11 15:00:00,21.0,21.0,20.98,20.99,505233.0,19.0856,19.0856,19.0675,19.0766,505233.0
2018-05-11 15:30:00,20.99,21.03,20.97,21.03,1963365.0,19.0766,19.1129,19.0584,19.1129,1963365.0
2018-05-14 09:30:00,21.26,21.26,21.05,21.14,873063.0,19.3219,19.3219,19.1311,19.2129,873063.0
2018-05-14 10:00:00,21.14,21.15,21.07,21.09,543222.0,19.2129,19.222,19.1493,19.1674,543222.0
2018-05-14 10:30:00,21.1,21.13,21.08,21.08,381081.0,19.1765,19.2038,19.1584,19.1584,381081.0
2018-05-14 11:00:00,21.08,21.1,21.03,21.03,445107.0,19.1584,19.1765,19.1129,19.1129,445107.0
2018-05-14 11:30:00,21.04,21.07,20.99,21.04,333168.0,19.122,19.1493,19.0766,19.122,333168.0
2018-05-14 12:00:00,21.04,21.07,21.0,21.0,462543.0,19.122,19.1493,19.0856,19.0856,462543.0
2018-05-14 12:30:00,21.0,21.02,20.95,20.95,567858.0,19.0856,19.1038,19.0402,19.0402,567858.0
2018-05-14 13:00:00,20.96,20.99,20.92,20.94,436101.0,19.0493,19.0766,19.0129,19.0311,436101.0
2018-05-14 13:30:00,20.94,20.98,20.92,20.93,278337.0,19.0311,19.0675,19.0129,19.022,278337.0
2018-05-14 14:00:00,20.93,20.97,20.9,20.97,536412.0,19.022,19.0584,18.9948,19.0584,536412.0
2018-05-14 14:30:00,20.96,20.98,20.93,20.96,364746.0,19.0493,19.0675,19.022,19.0493,364746.0
2018-05-14 15:00:00,20.96,21.01,20.95,20.99,503385.0,19.0493,19.0947,19.0402,19.0766,503385.0
2018-05-14 15:30:00,21.0,21.0,20.91,20.97,1345857.0,19.0856,19.0856,19.0038,19.0584,1345857.0
2018-05-15 09:30:00,20.78,20.9,20.63,20.76,945114.0,18.8857,18.9948,18.7494,18.8675,945114.0
2018-05-15 10:00:00,20.75,20.85,20.71,20.82,805134.0,18.8584,18.9493,18.8221,18.9221,805134.0
2018-05-15 10:30:00,20.82,20.89,20.78,20.83,594567.0,18.9221,18.9857,18.8857,18.9311,594567.0
2018-05-15 11:00:00,20.83,20.92,20.83,20.9,474498.0,18.9311,19.0129,18.9311,18.9948,474498.0
2018-05-15 11:30:00,20.9,20.94,20.83,20.84,484902.0,18.9948,19.0311,18.9311,18.9402,484902.0
2018-05-15 12:00:00,20.84,20.86,20.78,20.79,328851.0,18.9402,18.9584,18.8857,18.8948,328851.0
2018-05-15 12:30:00,20.8,20.92,20.79,20.86,335562.0,18.9039,19.0129,18.8948,18.9584,335562.0
2018-05-15 13:00:00,20.86,20.88,20.81,20.83,297117.0,18.9584,18.9766,18.913,18.9311,297117.0
2018-05-15 13:30:00,20.83,20.87,20.78,20.79,361497.0,18.9311,18.9675,18.8857,18.8948,361497.0
2018-05-15 14:00:00,20.79,20.87,20.79,20.85,394935.0,18.8948,18.9675,18.8948,18.9493,394935.0
2018-05-15 14:30:00,20.84,20.9,20.81,20.83,430071.0,18.9402,18.9948,18.913,18.9311,430071.0
2018-05-15 15:00:00,20.83,20.85,20.8,20.82,462261.0,18.9311,18.9493,18.9039,18.9221,462261.0
2018-05-15 15:30:00,20.82,20.88,20.81,20.87,1436592.0,18.9221,18.9766,18.913,18.9675,1436592.0
2018-05-16 09:30:00,20.88,21.12,20.87,21.04,944559.0,18.9766,19.1947,18.9675,19.122,944559.0
2018-05-16 10:00:00,21.04,21.07,20.94,21.03,746262.0,19.122,19.1493,19.0311,19.1129,746262.0
2018-05-16 10:30:00,21.03,21.07,21.0,21.05,473790.0,19.1129,19.1493,19.0856,19.1311,473790.0
2018-05-16 11:00:00,21.05,21.13,21.02,21.09,584940.0,19.1311,19.2038,19.1038,19.1674,584940.0
2018-05-16 11:30:00,21.09,21.18,21.08,21.17,592854.0,19.1674,19.2492,19.1584,19.2401,592854.0
2018-05-16 12:00:00,21.17,21.21,21.14,21.17,471108.0,19.2401,19.2765,19.2129,19.2401,471108.0
2018-05-16 12:30:00,21.17,21.19,21.11,21.12,303837.0,19.2401,19.2583,19.1856,19.1947,303837.0
2018-05-16 13:00:00,21.12,21.14,21.1,21.11,220473.0,19.1947,19.2129,19.1765,19.1856,220473.0
2018-05-16 13:30:00,21.11,21.16,21.1,21.16,361485.0,19.1856,19.2311,19.1765,19.2311,361485.0
2018-05-16 14:00:00,21.15,21.17,21.13,21.15,406929.0,19.222,19.2401,19.2038,19.222,406929.0
2018-05-16 14:30:00,21.14,21.18,21.13,21.16,537411.0,19.2129,19.2492,19.2038,19.2311,537411.0
2018-05-16 15:00:00,21.15,21.16,21.06,21.06,578691.0,19.222,19.2311,19.1402,19.1402,578691.0
2018-05-16 15:30:00,21.06,21.11,21.05,21.1,2779455.0,19.1402,19.1856,19.1311,19.1765,2779455.0
2018-05-17 09:30:00,21.03,21.16,21.01,21.12,789801.0,19.1129,19.2311,19.0947,19.1947,789801.0
2018-05-17 10:00:00,21.13,21.25,21.13,21.22,584187.0,19.2038,19.3129,19.2038,19.2856,584187.0
2018-05-17 10:30:00,21.22,21.36,21.22,21.32,762462.0,19.2856,19.4128,19.2856,19.3765,762462.0
2018-05-17 11:00:00,21.32,21.35,21.28,21.33,600237.0,19.3765,19.4037,19.3401,19.3856,600237.0
2018-05-17 11:30:00,21.34,21.35,21.27,21.28,514062.0,19.3946,19.4037,19.331,19.3401,514062.0
2018-05-17 12:00:00,21.28,21.28,21.24,21.25,342099.0,19.3401,19.3401,19.3038,19.3129,342099.0
2018-05-17 12:30:00,21.25,21.26,21.2,21.22,374841.0,19.3129,19.3219,19.2674,19.2856,374841.0
2018-05-17 13:00:00,21.22,21.25,21.21,21.23,287562.0,19.2856,19.3129,19.2765,19.2947,287562.0
2018-05-17 13:30:00,21.23,21.25,21.16,21.17,415359.0,19.2947,19.3129,19.2311,19.2401,415359.0
2018-05-17 14:00:00,21.17,21.19,21.14,21.18,422790.0,19.2401,19.2583,19.2129,19.2492,422790.0
2018-05-17 14:30:00,21.18,21.23,21.17,21.23,573150.0,19.2492,19.2947,19.2401,19.2947,573150.0
2018-05-17 15:00:00,21.23,21.24,21.18,21.21,526095.0,19.2947,19.3038,19.2492,19.2765,526095.0
2018-05-17 15:30:00,21.21,21.22,21.15,21.17,1224759.0,19.2765,19.2856,19.222,19.2401,1224759.0
2018-05-18 09:30:00,21.18,21.3,21.08,21.21,1317978.0,19.2492,19.3583,19.1584,19.2765,1317978.0
2018-05-18 10:00:00,21.22,21.22,21.18,21.18,621792.0,19.2856,19.2856,19.2492,19.2492,621792.0
2018-05-18 10:30:00,21.18,21.19,21.04,21.11,375045.0,19.2492,19.2583,19.122,19.1856,375045.0
2018-05-18 11:00:00,21.11,21.21,21.11,21.15,279195.0,19.1856,19.2765,19.1856,19.222,279195.0
2018-05-18 11:30:00,21.15,21.26,21.15,21.26,301941.0,19.222,19.3219,19.222,19.3219,301941.0
2018-05-18 12:00:00,21.26,21.26,21.22,21.24,290568.0,19.3219,19.3219,19.2856,19.3038,290568.0
2018-05-18 12:30:00,21.24,21.29,21.23,21.26,206553.0,19.3038,19.3492,19.2947,19.3219,206553.0
2018-05-18 13:00:00,21.26,21.33,21.24,21.32,303702.0,19.3219,19.3856,19.3038,19.3765,303702.0
2018-05-18 13:30:00,21.32,21.32,21.25,21.27,208182.0,19.3765,19.3765,19.3129,19.331,208182.0
2018-05-18 14:00:00,21.27,21.29,21.26,21.29,254685.0,19.331,19.3492,19.3219,19.3492,254685.0
2018-05-18 14:30:00,21.29,21.3,21.27,21.28,191028.0,19.3492,19.3583,19.331,19.3401,191028.0
2018-05-18 15:00:00,21.28,21.28,21.22,21.23,276264.0,19.3401,19.3401,19.2856,19.2947,276264.0
2018-05-18 15:30:00,21.23,21.29,21.23,21.25,1543443.0,19.2947,19.3492,19.2947,19.3129,1543443.0
2018-05-21 09:30:00,21.35,21.56,21.35,21.36,789714.0,19.4037,19.5946,19.4037,19.4128,789714.0
2018-05-21 10:00:00,21.37,21.49,21.34,21.48,365517.0,19.4219,19.531,19.3946,19.5219,365517.0
2018-05-21 10:30:00,21.48,21.54,21.48,21.52,344319.0,19.5219,19.5764,19.5219,19.5582,344319.0
2018-05-21 11:00:00,21.52,21.52,21.4,21.43,426996.0,19.5582,19.5582,19.4492,19.4764,426996.0
2018-05-21 11:30:00,21.43,21.45,21.4,21.44,240819.0,19.4764,19.4946,19.4492,19.4855,240819.0
2018-05-21 12:00:00,21.44,21.44,21.38,21.38,561612.0,19.4855,19.4855,19.431,19.431,561612.0
2018-05-21 12:30:00,21.38,21.38,21.32,21.34,646770.0,19.431,19.431,19.3765,19.3946,646770.0
2018-05-21 13:00:00,21.34,21.39,21.34,21.37,289350.0,19.3946,19.4401,19.3946,19.4219,289350.0
2018-05-21 13:30:00,21.38,21.4,21.36,21.36,237786.0,19.431,19.4492,19.4128,19.4128,237786.0
2018-05-21 14:00:00,21.37,21.4,21.36,21.37,229380.0,19.4219,19.4492,19.4128,19.4219,229380.0
2018-05-21 14:30:00,21.37,21.4,21.33,21.39,240270.0,19.4219,19.4492,19.3856,19.4401,240270.0
2018-05-21 15:00:00,21.39,21.39,21.33,21.34,764280.0,19.4401,19.4401,19.3856,19.3946,764280.0
2018-05-21 15:30:00,21.34,21.36,21.32,21.34,1110918.0,19.3946,19.4128,19.3765,19.3946,1110918.0
2018-05-22 09:30:00,21.37,21.5,21.36,21.48,884652.0,19.4219,19.5401,19.4128,19.5219,884652.0
2018-05-22 10:00:00,21.48,21.51,21.36,21.38,598923.0,19.5219,19.5492,19.4128,19.431,598923.0
2018-05-22 10:30:00,21.38,21.4,21.29,21.33,642501.0,19.431,19.4492,19.3492,19.3856,642501.0
2018-05-22 11:00:00,21.33,21.37,21.32,21.34,550686.0,19.3856,19.4219,19.3765,19.3946,550686.0
2018-05-22 11:30:00,21.34,21.36,21.32,21.33,477051.0,19.3946,19.4128,19.3765,19.3856,477051.0
2018-05-22 12:00:00,21.33,21.34,21.3,21.32,290646.0,19.3856,19.3946,19.3583,19.3765,290646.0
2018-05-22 12:30:00,21.32,21.35,21.31,21.33,334680.0,19.3765,19.4037,19.3674,19.3856,334680.0
2018-05-22 13:00:00,21.33,21.34,21.3,21.33,341163.0,19.3856,19.3946,19.3583,19.3856,341163.0
2018-05-22 13:30:00,21.33,21.33,21.28,21.29,220494.0,19.3856,19.3856,19.3401,19.3492,220494.0
2018-05-22 14:00:00,21.28,21.31,21.28,21.31,269742.0,19.3401,19.3674,19.3401,19.3674,269742.0
2018-05-22 14:30:00,21.31,21.32,21.24,21.24,269418.0,19.3674,19.3765,19.3038,19.3038,269418.0
2018-05-22 15:00:00,21.24,21.24,21.19,21.2,362364.0,19.3038,19.3038,19.2583,19.2674,362364.0
2018-05-22 15:30:00,21.2,21.2,21.14,21.16,2378223.0,19.2674,19.2674,19.2129,19.2311,2378223.0
2018-05-23 09:30:00,21.0,21.11,20.87,21.03,832698.0,19.0856,19.1856,18.9675,19.1129,832698.0
2018-05-23 10:00:00,21.03,21.13,21.0,21.11,531753.0,19.1129,19.2038,19.0856,19.1856,531753.0
2018-05-23 10:30:00,21.11,21.11,21.0,21.01,308658.0,19.1856,19.1856,19.0856,19.0947,308658.0
2018-05-23 11:00:00,21.01,21.09,21.0,21.06,363849.0,19.0947,19.1674,19.0856,19.1402,363849.0
2018-05-23 11:30:00,21.06,21.07,21.01,21.01,369816.0,19.1402,19.1493,19.0947,19.0947,369816.0
2018-05-23 12:00:00,21.01,21.03,21.0,21.01,412725.0,19.0947,19.1129,19.0856,19.0947,412725.0
2018-05-23 12:30:00,21.01,21.01,20.94,20.99,484371.0,19.0947,19.0947,19.0311,19.0766,484371.0
2018-05-23 13:00:00,20.99,20.99,20.95,20.98,379224.0,19.0766,19.0766,19.0402,19.0675,379224.0
2018-05-23 13:30:00,20.98,21.01,20.97,20.99,376041.0,19.0675,19.0947,19.0584,19.0766,376041.0
2018-05-23 14:00:00,20.99,21.14,20.99,21.11,398103.0,19.0766,19.2129,19.0766,19.1856,398103.0
2018-05-23 14:30:00,21.11,21.16,21.09,21.16,299064.0,19.1856,19.2311,19.1674,19.2311,299064.0
2018-05-23 15:00:00,21.16,21.18,21.14,21.16,398538.0,19.2311,19.2492,19.2129,19.2311,398538.0
2018-05-23 15:30:00,21.16,21.2,21.11,21.19,1742367.0,19.2311,19.2674,19.1856,19.2583,1742367.0
2018-05-24 09:30:00,21.21,21.5,21.18,21.32,1072962.0,19.2765,19.5401,19.2492,19.3765,1072962.0
2018-05-24 10:00:00,21.31,21.44,21.31,21.35,1064184.0,19.3674,19.4855,19.3674,19.4037,1064184.0
2018-05-24 10:30:00,21.35,21.36,21.26,21.32,842643.0,19.4037,19.4128,19.3219,19.3765,842643.0
2018-05-24 11:00:00,21.32,21.51,21.31,21.51,573636.0,19.3765,19.5492,19.3674,19.5492,573636.0
2018-05-24 11:30:00,21.51,21.53,21.42,21.51,482847.0,19.5492,19.5673,19.4674,19.5492,482847.0
2018-05-24 12:00:00,21.51,21.53,21.45,21.48,349899.0,19.5492,19.5673,19.4946,19.5219,349899.0
2018-05-24 12:30:00,21.48,21.5,21.47,21.49,347949.0,19.5219,19.5401,19.5128,19.531,347949.0
2018-05-24 13:00:00,21.49,21.53,21.48,21.49,390171.0,19.531,19.5673,19.5219,19.531,390171.0
2018-05-24 13:30:00,21.49,21.55,21.48,21.52,466836.0,19.531,19.5855,19.5219,19.5582,466836.0
2018-05-24 14:00:00,21.52,21.53,21.49,21.52,412218.0,19.5582,19.5673,19.531,19.5582,412218.0
2018-05-24 14:30:00,21.52,21.52,21.46,21.51,346128.0,19.5582,19.5582,19.5037,19.5492,346128.0
2018-05-24 15:00:00,21.51,21.53,21.48,21.51,496026.0,19.5492,19.5673,19.5219,19.5492,496026.0
2018-05-24 15:30:00,21.51,21.52,21.46,21.48,1574691.0,19.5492,19.5582,19.5037,19.5219,1574691.0
2018-05-25 09:30:00,21.48,21.58,21.44,21.57,1168908.0,19.5219,19.6128,19.4855,19.6037,1168908.0
2018-05-25 10:00:00,21.57,21.6,21.46,21.58,993099.0,19.6037,19.6309,19.5037,19.6128,993099.0
2018-05-25 10:30:00,21.58,21.59,21.49,21.53,686040.0,19.6128,19.6219,19.531,19.5673,686040.0
2018-05-25 11:00:00,21.53,21.58,21.52,21.55,606468.0,19.5673,19.6128,19.5582,19.5855,606468.0
2018-05-25 11:30:00,21.55,21.61,21.54,21.58,480555.0,19.5855,19.64,19.5764,19.6128,480555.0
2018-05-25 12:00:00,21.58,21.59,21.52,21.54,472347.0,19.6128,19.6219,19.5582,19.5764,472347.0
2018-05-25 12:30:00,21.54,21.55,21.52,21.53,396498.0,19.5764,19.5855,19.5582,19.5673,396498.0
2018-05-25 13:00:00,21.53,21.57,21.52,21.57,369870.0,19.5673,19.6037,19.5582,19.6037,369870.0
2018-05-25 13:30:00,21.56,21.57,21.51,21.52,462600.0,19.5946,19.6037,19.5492,19.5582,462600.0
2018-05-25 14:00:00,21.52,21.57,21.52,21.56,425094.0,19.5582,19.6037,19.5582,19.5946,425094.0
2018-05-25 14:30:00,21.56,21.57,21.52,21.56,565122.0,19.5946,19.6037,19.5582,19.5946,565122.0
2018-05-25 15:00:00,21.56,21.56,21.51,21.55,414822.0,19.5946,19.5946,19.5492,19.5855,414822.0
2018-05-25 15:30:00,21.56,21.58,21.52,21.56,1635660.0,19.5946,19.6128,19.5582,19.5946,1635660.0
2018-05-29 09:30:00,21.37,21.39,21.27,21.38,645606.0,19.4219,19.4401,19.331,19.431,645606.0
2018-05-29 10:00:00,21.38,21.45,21.37,21.43,417897.0,19.431,19.4946,19.4219,19.4764,417897.0
2018-05-29 10:30:00,21.43,21.44,21.38,21.42,506955.0,19.4764,19.4855,19.431,19.4674,506955.0
2018-05-29 11:00:00,21.42,21.49,21.4,21.46,491508.0,19.4674,19.531,19.4492,19.5037,491508.0
2018-05-29 11:30:00,21.46,21.46,21.3,21.3,466539.0,19.5037,19.5037,19.3583,19.3583,466539.0
2018-05-29 12:00:00,21.3,21.3,21.21,21.24,709836.0,19.3583,19.3583,19.2765,19.3038,709836.0
2018-05-29 12:30:00,21.24,21.43,21.24,21.43,426105.0,19.3038,19.4764,19.3038,19.4764,426105.0
2018-05-29 13:00:00,21.43,21.43,21.34,21.38,374238.0,19.4764,19.4764,19.3946,19.431,374238.0
2018-05-29 13:30:00,21.38,21.38,21.27,21.27,447717.0,19.431,19.431,19.331,19.331,447717.0
2018-05-29 14:00:00,21.27,21.34,21.24,21.34,529020.0,19.331,19.3946,19.3038,19.3946,529020.0
2018-05-29 14:30:00,21.34,21.37,21.27,21.29,540360.0,19.3946,19.4219,19.331,19.3492,540360.0
2018-05-29 15:00:00,21.29,21.35,21.28,21.32,547905.0,19.3492,19.4037,19.3401,19.3765,547905.0
2018-05-29 15:30:00,21.32,21.44,21.31,21.41,1635309.0,19.3765,19.4855,19.3674,19.4583,1635309.0
2018-05-30 09:30:00,21.46,21.68,21.43,21.56,966357.0,19.5691,19.7697,19.5417,19.6603,966357.0
2018-05-30 10:00:00,21.56,21.75,21.55,21.68,814971.0,19.6603,19.8335,19.6511,19.7697,814971.0
2018-05-30 10:30:00,21.69,21.8,21.68,21.8,679806.0,19.7788,19.8791,19.7697,19.8791,679806.0
2018-05-30 11:00:00,21.8,21.82,21.7,21.71,423957.0,19.8791,19.8974,19.7879,19.7971,423957.0
2018-05-30 11:30:00,21.71,21.82,21.71,21.8,449997.0,19.7971,19.8974,19.7971,19.8791,449997.0
2018-05-30 12:00:00,21.8,21.85,21.8,21.83,622236.0,19.8791,19.9247,19.8791,19.9065,622236.0
2018-05-30 12:30:00,21.83,21.88,21.8,21.84,653934.0,19.9065,19.9521,19.8791,19.9156,653934.0
2018-05-30 13:00:00,21.84,21.94,21.84,21.89,679734.0,19.9156,20.0068,19.9156,19.9612,679734.0
2018-05-30 13:30:00,21.9,21.93,21.89,21.93,428739.0,19.9703,19.9977,19.9612,19.9977,428739.0
2018-05-30 14:00:00,21.93,21.98,21.89,21.94,725058.0,19.9977,20.0433,19.9612,20.0068,725058.0
2018-05-30 14:30:00,21.93,21.95,21.89,21.91,533733.0,19.9977,20.0159,19.9612,19.9794,533733.0
2018-05-30 15:00:00,21.9,21.94,21.86,21.88,809295.0,19.9703,20.0068,19.9338,19.9521,809295.0
2018-05-30 15:30:00,21.88,21.91,21.83,21.88,2541186.0,19.9521,19.9794,19.9065,19.9521,2541186.0
2018-05-31 09:30:00,21.83,21.97,21.71,21.8,774456.0,19.9065,20.0341,19.7971,19.8791,774456.0
2018-05-31 10:00:00,21.8,21.8,21.7,21.76,944304.0,19.8791,19.8791,19.7879,19.8426,944304.0
2018-05-31 10:30:00,21.75,21.75,21.66,21.7,659433.0,19.8335,19.8335,19.7515,19.7879,659433.0
2018-05-31 11:00:00,21.7,21.79,21.69,21.78,533109.0,19.7879,19.87,19.7788,19.8609,533109.0
2018-05-31 11:30:00,21.78,21.84,21.74,21.78,597990.0,19.8609,19.9156,19.8244,19.8609,597990.0
2018-05-31 12:00:00,21.78,21.78,21.66,21.67,378564.0,19.8609,19.8609,19.7515,19.7606,378564.0
2018-05-31 12:30:00,21.67,21.69,21.66,21.68,413346.0,19.7606,19.7788,19.7515,19.7697,413346.0
2018-05-31 13:00:00,21.68,21.69,21.63,21.66,372759.0,19.7697,19.7788,19.7241,19.7515,372759.0
2018-05-31 13:30:00,21.66,21.67,21.55,21.56,483627.0,19.7515,19.7606,19.6511,19.6603,483627.0
2018-05-31 14:00:00,21.57,21.59,21.51,21.55,533808.0,19.6694,19.6876,19.6147,19.6511,533808.0
2018-05-31 14:30:00,21.54,21.63,21.51,21.63,827130.0,19.642,19.7241,19.6147,19.7241,827130.0
2018-05-31 15:00:00,21.63,21.66,21.59,21.62,765111.0,19.7241,19.7515,19.6876,19.715,765111.0
2018-05-31 15:30:00,21.62,21.62,21.53,21.55,3189387.0,19.715,19.715,19.6329,19.6511,3189387.0
2018-06-01 09:30:00,21.74,21.98,21.71,21.88,1216224.0,19.8244,20.0433,19.7971,19.9521,1216224.0
2018-06-01 10:00:00,21.87,21.96,21.84,21.88,722016.0,19.943,20.025,19.9156,19.9521,722016.0
2018-06-01 10:30:00,21.88,21.93,21.82,21.82,586854.0,19.9521,19.9977,19.8974,19.8974,586854.0
2018-06-01 11:00:00,21.82,21.84,21.78,21.81,477888.0,19.8974,19.9156,19.8609,19.8882,477888.0
2018-06-01 11:30:00,21.79,21.85,21.79,21.83,571557.0,19.87,19.9247,19.87,19.9065,571557.0
2018-06-01 12:00:00,21.84,21.9,21.82,21.86,320349.0,19.9156,19.9703,19.8974,19.9338,320349.0
2018-06-01 12:30:00,21.86,21.9,21.85,21.87,390192.0,19.9338,19.9703,19.9247,19.943,390192.0
2018-06-01 13:00:00,21.86,21.87,21.83,21.86,442482.0,19.9338,19.943,19.9065,19.9338,442482.0
2018-06-01 13:30:00,21.86,21.86,21.8,21.81,340608.0,19.9338,19.9338,19.8791,19.8882,340608.0
2018-06-01 14:00:00,21.81,21.82,21.74,21.75,452832.0,19.8882,19.8974,19.8244,19.8335,452832.0
2018-06-01 14:30:00,21.75,21.77,21.73,21.75,449406.0,19.8335,19.8518,19.8153,19.8335,449406.0
2018-06-01 15:00:00,21.75,21.76,21.71,21.75,567378.0,19.8335,19.8426,19.7971,19.8335,567378.0
2018-06-01 15:30:00,21.75,21.83,21.75,21.81,2094144.0,19.8335,19.9065,19.8335,19.8882,2094144.0
2018-06-04 09:30:00,21.87,21.94,21.76,21.86,609465.0,19.943,20.0068,19.8426,19.9338,609465.0
2018-06-04 10:00:00,21.86,21.9,21.78,21.82,501210.0,19.9338,19.9703,19.8609,19.8974,501210.0
2018-06-04 10:30:00,21.82,21.82,21.64,21.68,695820.0,19.8974,19.8974,19.7332,19.7697,695820.0
2018-06-04 11:00:00,21.69,21.71,21.6,21.63,258429.0,19.7788,19.7971,19.6967,19.7241,258429.0
2018-06-04 11:30:00,21.63,21.64,21.53,21.53,454095.0,19.7241,19.7332,19.6329,19.6329,454095.0
2018-06-04 12:00:00,21.52,21.59,21.5,21.58,400539.0,19.6238,19.6876,19.6056,19.6785,400539.0
2018-06-04 12:30:00,21.59,21.62,21.58,21.6,323562.0,19.6876,19.715,19.6785,19.6967,323562.0
2018-06-04 13:00:00,21.6,21.62,21.59,21.6,326775.0,19.6967,19.715,19.6876,19.6967,326775.0
2018-06-04 13:30:00,21.6,21.63,21.59,21.62,380265.0,19.6967,19.7241,19.6876,19.715,380265.0
2018-06-04 14:00:00,21.62,21.63,21.5,21.53,1328496.0,19.715,19.7241,19.6056,19.6329,1328496.0
2018-06-04 14:30:00,21.53,21.55,21.46,21.51,1121817.0,19.6329,19.6511,19.5691,19.6147,1121817.0
2018-06-04 15:00:00,21.51,21.58,21.5,21.58,370269.0,19.6147,19.6785,19.6056,19.6785,370269.0
2018-06-04 15:30:00,21.58,21.61,21.53,21.56,1440561.0,19.6785,19.7059,19.6329,19.6603,1440561.0
2018-06-05 09:30:00,21.56,21.65,21.48,21.57,385977.0,19.6603,19.7423,19.5873,19.6694,385977.0
2018-06-05 10:00:00,21.58,21.65,21.57,21.64,359841.0,19.6785,19.7423,19.6694,19.7332,359841.0
2018-06-05 10:30:00,21.64,21.65,21.56,21.56,690351.0,19.7332,19.7423,19.6603,19.6603,690351.0
2018-06-05 11:00:00,21.56,21.56,21.41,21.41,323379.0,19.6603,19.6603,19.5235,19.5235,323379.0
2018-06-05 11:30:00,21.41,21.47,21.25,21.45,1253772.0,19.5235,19.5782,19.3776,19.56,1253772.0
2018-06-05 12:00:00,21.45,21.5,21.42,21.49,437061.0,19.56,19.6056,19.5326,19.5964,437061.0
2018-06-05 12:30:00,21.48,21.51,21.46,21.51,295851.0,19.5873,19.6147,19.5691,19.6147,295851.0
2018-06-05 13:00:00,21.51,21.53,21.48,21.52,266706.0,19.6147,19.6329,19.5873,19.6238,266706.0
2018-06-05 13:30:00,21.52,21.53,21.49,21.5,258531.0,19.6238,19.6329,19.5964,19.6056,258531.0
2018-06-05 14:00:00,21.5,21.51,21.48,21.5,242430.0,19.6056,19.6147,19.5873,19.6056,242430.0
2018-06-05 14:30:00,21.5,21.59,21.5,21.57,1120797.0,19.6056,19.6876,19.6056,19.6694,1120797.0
2018-06-05 15:00:00,21.57,21.6,21.52,21.53,520599.0,19.6694,19.6967,19.6238,19.6329,520599.0
2018-06-05 15:30:00,21.53,21.57,21.52,21.57,1565454.0,19.6329,19.6694,19.6238,19.6694,1565454.0
2018-06-06 09:30:00,21.58,21.64,21.38,21.45,721044.0,19.6785,19.7332,19.4961,19.56,721044.0
2018-06-06 10:00:00,21.46,21.52,21.43,21.43,358560.0,19.5691,19.6238,19.5417,19.5417,358560.0
2018-06-06 10:30:00,21.43,21.47,21.41,21.47,402882.0,19.5417,19.5782,19.5235,19.5782,402882.0
2018-06-06 11:00:00,21.47,21.53,21.47,21.5,401049.0,19.5782,19.6329,19.5782,19.6056,401049.0
2018-06-06 11:30:00,21.5,21.56,21.5,21.56,507351.0,19.6056,19.6603,19.6056,19.6603,507351.0
2018-06-06 12:00:00,21.56,21.6,21.55,21.6,347274.0,19.6603,19.6967,19.6511,19.6967,347274.0
2018-06-06 12:30:00,21.59,21.59,21.54,21.55,335091.0,19.6876,19.6876,19.642,19.6511,335091.0
2018-06-06 13:00:00,21.55,21.61,21.54,21.61,247650.0,19.6511,19.7059,19.642,19.7059,247650.0
2018-06-06 13:30:00,21.61,21.63,21.59,21.61,186684.0,19.7059,19.7241,19.6876,19.7059,186684.0
2018-06-06 14:00:00,21.61,21.66,21.61,21.66,260943.0,19.7059,19.7515,19.7059,19.7515,260943.0
2018-06-06 14:30:00,21.66,21.73,21.65,21.69,603546.0,19.7515,19.8153,19.7423,19.7788,603546.0
2018-06-06 15:00:00,21.69,21.73,21.69,21.72,444633.0,19.7788,19.8153,19.7788,19.8062,444633.0
2018-06-06 15:30:00,21.72,21.78,21.7,21.78,1211637.0,19.8062,19.8609,19.7879,19.8609,1211637.0
2018-06-07 09:30:00,21.78,21.82,21.7,21.76,702918.0,19.8609,19.8974,19.7879,19.8426,702918.0
2018-06-07 10:00:00,21.76,21.8,21.71,21.8,2472621.0,19.8426,19.8791,19.7971,19.8791,2472621.0
2018-06-07 10:30:00,21.79,21.88,21.79,21.88,2048508.0,19.87,19.9521,19.87,19.9521,2048508.0
2018-06-07 11:00:00,21.89,21.89,21.78,21.86,805137.0,19.9612,19.9612,19.8609,19.9338,805137.0
2018-06-07 11:30:00,21.86,21.89,21.83,21.87,919047.0,19.9338,19.9612,19.9065,19.943,919047.0
2018-06-07 12:00:00,21.88,21.9,21.87,21.9,262158.0,19.9521,19.9703,19.943,19.9703,262158.0
2018-06-07 12:30:00,21.9,21.9,21.85,21.87,458892.0,19.9703,19.9703,19.9247,19.943,458892.0
2018-06-07 13:00:00,21.87,21.92,21.85,21.86,851466.0,19.943,19.9885,19.9247,19.9338,851466.0
2018-06-07 13:30:00,21.86,21.87,21.82,21.82,678036.0,19.9338,19.943,19.8974,19.8974,678036.0
2018-06-07 14:00:00,21.82,21.87,21.8,21.84,596610.0,19.8974,19.943,19.8791,19.9156,596610.0
2018-06-07 14:30:00,21.84,21.88,21.84,21.86,530148.0,19.9156,19.9521,19.9156,19.9338,530148.0
2018-06-07 15:00:00,21.85,21.87,21.82,21.85,641631.0,19.9247,19.943,19.8974,19.9247,641631.0
2018-06-07 15:30:00,21.85,21.93,21.83,21.92,1866426.0,19.9247,19.9977,19.9065,19.9885,1866426.0
2018-06-08 09:30:00,21.97,22.17,21.92,22.16,1351326.0,20.0341,20.2165,19.9885,20.2074,1351326.0
2018-06-08 10:00:00,22.15,22.17,22.07,22.12,571680.0,20.1983,20.2165,20.1253,20.1709,571680.0
2018-06-08 10:30:00,22.11,22.23,22.09,22.17,1448472.0,20.1618,20.2712,20.1436,20.2165,1448472.0
2018-06-08 11:00:00,22.17,22.17,22.11,22.13,616113.0,20.2165,20.2165,20.1618,20.18,616113.0
2018-06-08 11:30:00,22.12,22.21,22.11,22.2,434334.0,20.1709,20.253,20.1618,20.2439,434334.0
2018-06-08 12:00:00,22.2,22.29,22.2,22.28,688881.0,20.2439,20.3259,20.2439,20.3168,688881.0
2018-06-08 12:30:00,22.28,22.34,22.2,22.2,985593.0,20.3168,20.3715,20.2439,20.2439,985593.0
2018-06-08 13:00:00,22.2,22.21,22.16,22.17,264579.0,20.2439,20.253,20.2074,20.2165,264579.0
2018-06-08 13:30:00,22.18,22.29,22.16,22.27,452283.0,20.2256,20.3259,20.2074,20.3077,452283.0
2018-06-08 14:00:00,22.27,22.31,22.25,22.31,781173.0,20.3077,20.3442,20.2895,20.3442,781173.0
2018-06-08 14:30:00,22.3,22.34,22.29,22.31,419574.0,20.3351,20.3715,20.3259,20.3442,419574.0
2018-06-08 15:00:00,22.31,22.35,22.29,22.34,595407.0,20.3442,20.3807,20.3259,20.3715,595407.0
2018-06-08 15:30:00,22.34,22.38,22.32,22.36,2875212.0,20.3715,20.408,20.3533,20.3898,2875212.0
2018-06-11 09:30:00,22.36,22.4,22.2,22.22,735396.0,20.3898,20.4263,20.2439,20.2621,735396.0
2018-06-11 10:00:00,22.22,22.36,22.2,22.3,1111239.0,20.2621,20.3898,20.2439,20.3351,1111239.0
2018-06-11 10:30:00,22.3,22.36,22.27,22.3,1026474.0,20.3351,20.3898,20.3077,20.3351,1026474.0
2018-06-11 11:00:00,22.3,22.4,22.28,22.38,602373.0,20.3351,20.4263,20.3168,20.408,602373.0
2018-06-11 11:30:00,22.38,22.43,22.38,22.43,465063.0,20.408,20.4536,20.408,20.4536,465063.0
2018-06-11 12:00:00,22.43,22.44,22.39,22.41,719004.0,20.4536,20.4627,20.4171,20.4354,719004.0
2018-06-11 12:30:00,22.41,22.46,22.41,22.45,357609.0,20.4354,20.481,20.4354,20.4718,357609.0
2018-06-11 13:00:00,22.44,22.47,22.44,22.45,683586.0,20.4627,20.4901,20.4627,20.4718,683586.0
2018-06-11 13:30:00,22.45,22.49,22.43,22.48,303855.0,20.4718,20.5083,20.4536,20.4992,303855.0
2018-06-11 14:00:00,22.48,22.5,22.41,22.48,561714.0,20.4992,20.5174,20.4354,20.4992,561714.0
2018-06-11 14:30:00,22.48,22.53,22.47,22.52,439548.0,20.4992,20.5448,20.4901,20.5357,439548.0
2018-06-11 15:00:00,22.52,22.55,22.48,22.49,781602.0,20.5357,20.563,20.4992,20.5083,781602.0
2018-06-11 15:30:00,22.49,22.51,22.41,22.43,2097771.0,20.5083,20.5266,20.4354,20.4536,2097771.0
2018-06-12 09:30:00,22.42,22.56,22.34,22.36,871374.0,20.4445,20.5722,20.3715,20.3898,871374.0
2018-06-12 10:00:00,22.36,22.4,22.3,22.35,841740.0,20.3898,20.4263,20.3351,20.3807,841740.0
2018-06-12 10:30:00,22.35,22.38,22.29,22.34,456900.0,20.3807,20.408,20.3259,20.3715,456900.0
2018-06-12 11:00:00,22.35,22.37,22.24,22.25,491040.0,20.3807,20.3989,20.2803,20.2895,491040.0
2018-06-12 11:30:00,22.26,22.33,22.23,22.32,712119.0,20.2986,20.3624,20.2712,20.3533,712119.0
2018-06-12 12:00:00,22.32,22.34,22.29,22.29,326895.0,20.3533,20.3715,20.3259,20.3259,326895.0
2018-06-12 12:30:00,22.29,22.33,22.25,22.33,357609.0,20.3259,20.3624,20.2895,20.3624,357609.0
2018-06-12 13:00:00,22.33,22.37,22.31,22.35,775620.0,20.3624,20.3989,20.3442,20.3807,775620.0
2018-06-12 13:30:00,22.35,22.35,22.28,22.34,730128.0,20.3807,20.3807,20.3168,20.3715,730128.0
2018-06-12 14:00:00,22.33,22.34,22.25,22.25,610071.0,20.3624,20.3715,20.2895,20.2895,610071.0
2018-06-12 14:30:00,22.25,22.28,22.24,22.25,688008.0,20.2895,20.3168,20.2803,20.2895,688008.0
2018-06-12 15:00:00,22.25,22.29,22.25,22.28,804639.0,20.2895,20.3259,20.2895,20.3168,804639.0
2018-06-12 15:30:00,22.28,22.28,22.22,22.25,1973937.0,20.3168,20.3168,20.2621,20.2895,1973937.0
2018-06-13 09:30:00,22.25,22.36,22.1,22.33,2896431.0,20.2895,20.3898,20.1527,20.3624,2896431.0
2018-06-13 10:00:00,22.33,22.34,22.24,22.27,608016.0,20.3624,20.3715,20.2803,20.3077,608016.0
2018-06-13 10:30:00,22.28,22.29,22.19,22.2,415911.0,20.3168,20.3259,20.2348,20.2439,415911.0
2018-06-13 11:00:00,22.2,22.27,22.2,22.26,620961.0,20.2439,20.3077,20.2439,20.2986,620961.0
2018-06-13 11:30:00,22.27,22.28,22.24,22.28,607557.0,20.3077,20.3168,20.2803,20.3168,607557.0
2018-06-13 12:00:00,22.28,22.3,22.25,22.26,240183.0,20.3168,20.3351,20.2895,20.2986,240183.0
2018-06-13 12:30:00,22.25,22.27,22.17,22.19,313338.0,20.2895,20.3077,20.2165,20.2348,313338.0
2018-06-13 13:00:00,22.18,22.22,22.14,22.15,1000941.0,20.2256,20.2621,20.1892,20.1983,1000941.0
2018-06-13 13:30:00,22.15,22.23,22.13,22.21,662073.0,20.1983,20.2712,20.18,20.253,662073.0
2018-06-13 14:00:00,22.21,22.21,21.95,21.98,910557.0,20.253,20.253,20.0159,20.0433,910557.0
2018-06-13 14:30:00,21.98,22.11,21.95,22.1,447066.0,20.0433,20.1618,20.0159,20.1527,447066.0
2018-06-13 15:00:00,22.11,22.17,22.08,22.09,552831.0,20.1618,20.2165,20.1344,20.1436,552831.0
2018-06-13 15:30:00,22.09,22.09,22.03,22.04,1855167.0,20.1436,20.1436,20.0889,20.098,1855167.0
2018-06-14 09:30:00,22.13,22.17,21.97,22.09,452271.0,20.18,20.2165,20.0341,20.1436,452271.0
2018-06-14 10:00:00,22.09,22.21,22.07,22.08,505344.0,20.1436,20.253,20.1253,20.1344,505344.0
2018-06-14 10:30:00,22.08,22.09,21.98,21.99,469599.0,20.1344,20.1436,20.0433,20.0524,469599.0
2018-06-14 11:00:00,21.99,22.01,21.94,21.97,590001.0,20.0524,20.0706,20.0068,20.0341,590001.0
2018-06-14 11:30:00,21.97,22.07,21.97,22.07,597396.0,20.0341,20.1253,20.0341,20.1253,597396.0
2018-06-14 12:00:00,22.07,22.12,22.07,22.09,258909.0,20.1253,20.1709,20.1253,20.1436,258909.0
2018-06-14 12:30:00,22.09,22.09,22.0,22.01,468177.0,20.1436,20.1436,20.0615,20.0706,468177.0
2018-06-14 13:00:00,22.01,22.05,21.98,22.04,380526.0,20.0706,20.1071,20.0433,20.098,380526.0
2018-06-14 13:30:00,22.05,22.06,22.01,22.01,361464.0,20.1071,20.1162,20.0706,20.0706,361464.0
2018-06-14 14:00:00,22.01,22.02,21.94,21.96,384651.0,20.0706,20.0797,20.0068,20.025,384651.0
2018-06-14 14:30:00,21.97,21.97,21.89,21.89,454551.0,20.0341,20.0341,19.9612,19.9612,454551.0
2018-06-14 15:00:00,21.89,21.92,21.88,21.89,667575.0,19.9612,19.9885,19.9521,19.9612,667575.0
2018-06-14 15:30:00,21.9,22.01,21.88,21.96,2586798.0,19.9703,20.0706,19.9521,20.025,2586798.0
2018-06-15 09:30:00,21.92,22.24,21.75,22.15,4478340.0,19.9885,20.2803,19.8335,20.1983,4478340.0
2018-06-15 10:00:00,22.15,22.23,22.07,22.08,653904.0,20.1983,20.2712,20.1253,20.1344,653904.0
2018-06-15 10:30:00,22.07,22.22,21.97,22.2,857616.0,20.1253,20.2621,20.0341,20.2439,857616.0
2018-06-15 11:00:00,22.2,22.23,22.12,22.12,365454.0,20.2439,20.2712,20.1709,20.1709,365454.0
2018-06-15 11:30:00,22.12,22.16,22.08,22.15,412251.0,20.1709,20.2074,20.1344,20.1983,412251.0
2018-06-15 12:00:00,22.15,22.15,22.1,22.13,344682.0,20.1983,20.1983,20.1527,20.18,344682.0
2018-06-15 12:30:00,22.14,22.17,22.1,22.14,670026.0,20.1892,20.2165,20.1527,20.1892,670026.0
2018-06-15 13:00:00,22.13,22.15,22.06,22.06,488319.0,20.18,20.1983,20.1162,20.1162,488319.0
2018-06-15 13:30:00,22.06,22.07,21.96,21.99,436173.0,20.1162,20.1253,20.025,20.0524,436173.0
2018-06-15 14:00:00,22.0,22.21,21.99,22.2,1298769.0,20.0615,20.253,20.0524,20.2439,1298769.0
2018-06-15 14:30:00,22.2,22.26,22.17,22.19,959526.0,20.2439,20.2986,20.2165,20.2348,959526.0
2018-06-15 15:00:00,22.19,22.2,22.14,22.19,538890.0,20.2348,20.2439,20.1892,20.2348,538890.0
2018-06-15 15:30:00,22.19,22.24,22.17,22.23,2971800.0,20.2348,20.2803,20.2165,20.2712,2971800.0
2018-06-18 09:30:00,22.03,22.07,21.95,22.04,958824.0,20.0889,20.1253,20.0159,20.098,958824.0
2018-06-18 10:00:00,22.04,22.17,22.02,22.15,731394.0,20.098,20.2165,20.0797,20.1983,731394.0
2018-06-18 10:30:00,22.16,22.18,22.13,22.14,444177.0,20.2074,20.2256,20.18,20.1892,444177.0
2018-06-18 11:00:00,22.14,22.16,22.11,22.11,380949.0,20.1892,20.2074,20.1618,20.1618,380949.0
2018-06-18 11:30:00,22.11,22.12,22.05,22.06,320841.0,20.1618,20.1709,20.1071,20.1162,320841.0
2018-06-18 12:00:00,22.06,22.12,22.04,22.07,354648.0,20.1162,20.1709,20.098,20.1253,354648.0
2018-06-18 12:30:00,22.07,22.1,22.05,22.06,316338.0,20.1253,20.1527,20.1071,20.1162,316338.0
2018-06-18 13:00:00,22.06,22.08,22.02,22.05,516546.0,20.1162,20.1344,20.0797,20.1071,516546.0
2018-06-18 13:30:00,22.05,22.06,21.97,21.99,323889.0,20.1071,20.1162,20.0341,20.0524,323889.0
2018-06-18 14:00:00,21.99,22.04,21.97,22.02,360291.0,20.0524,20.098,20.0341,20.0797,360291.0
2018-06-18 14:30:00,22.01,22.04,21.99,22.01,260277.0,20.0706,20.098,20.0524,20.0706,260277.0
2018-06-18 15:00:00,22.01,22.04,22.0,22.03,325212.0,20.0706,20.098,20.0615,20.0889,325212.0
2018-06-18 15:30:00,22.02,22.05,21.98,22.04,1222287.0,20.0797,20.1071,20.0433,20.098,1222287.0
2018-06-19 09:30:00,21.76,21.84,21.72,21.74,981063.0,19.8426,19.9156,19.8062,19.8244,981063.0
2018-06-19 10:00:00,21.74,21.74,21.61,21.63,1418265.0,19.8244,19.8244,19.7059,19.7241,1418265.0
2018-06-19 10:30:00,21.63,21.73,21.62,21.69,649962.0,19.7241,19.8153,19.715,19.7788,649962.0
2018-06-19 11:00:00,21.69,21.73,21.66,21.69,475203.0,19.7788,19.8153,19.7515,19.7788,475203.0
2018-06-19 11:30:00,21.68,21.72,21.64,21.71,637395.0,19.7697,19.8062,19.7332,19.7971,637395.0
2018-06-19 12:00:00,21.71,21.74,21.69,21.72,413175.0,19.7971,19.8244,19.7788,19.8062,413175.0
2018-06-19 12:30:00,21.72,21.72,21.65,21.67,474159.0,19.8062,19.8062,19.7423,19.7606,474159.0
2018-06-19 13:00:00,21.67,21.67,21.63,21.64,645717.0,19.7606,19.7606,19.7241,19.7332,645717.0
2018-06-19 13:30:00,21.64,21.7,21.61,21.67,716241.0,19.7332,19.7879,19.7059,19.7606,716241.0
2018-06-19 14:00:00,21.67,21.69,21.62,21.62,887559.0,19.7606,19.7788,19.715,19.715,887559.0
2018-06-19 14:30:00,21.62,21.67,21.6,21.66,919110.0,19.715,19.7606,19.6967,19.7515,919110.0
2018-06-19 15:00:00,21.66,21.68,21.59,21.59,882204.0,19.7515,19.7697,19.6876,19.6876,882204.0
2018-06-19 15:30:00,21.6,21.63,21.57,21.61,3091920.0,19.6967,19.7241,19.6694,19.7059,3091920.0
2018-06-20 09:30:00,21.67,21.72,21.56,21.62,597567.0,19.7606,19.8062,19.6603,19.715,597567.0
2018-06-20 10:00:00,21.62,21.65,21.58,21.6,614484.0,19.715,19.7423,19.6785,19.6967,614484.0
2018-06-20 10:30:00,21.6,21.64,21.53,21.64,607530.0,19.6967,19.7332,19.6329,19.7332,607530.0
2018-06-20 11:00:00,21.64,21.68,21.61,21.68,399888.0,19.7332,19.7697,19.7059,19.7697,399888.0
2018-06-20 11:30:00,21.68,21.69,21.63,21.68,352602.0,19.7697,19.7788,19.7241,19.7697,352602.0
2018-06-20 12:00:00,21.68,21.7,21.66,21.68,324321.0,19.7697,19.7879,19.7515,19.7697,324321.0
2018-06-20 12:30:00,21.68,21.73,21.67,21.73,309237.0,19.7697,19.8153,19.7606,19.8153,309237.0
2018-06-20 13:00:00,21.73,21.73,21.67,21.69,200967.0,19.8153,19.8153,19.7606,19.7788,200967.0
2018-06-20 13:30:00,21.69,21.7,21.66,21.67,213408.0,19.7788,19.7879,19.7515,19.7606,213408.0
2018-06-20 14:00:00,21.67,21.68,21.64,21.66,307152.0,19.7606,19.7697,19.7332,19.7515,307152.0
2018-06-20 14:30:00,21.66,21.66,21.61,21.62,299295.0,19.7515,19.7515,19.7059,19.715,299295.0
2018-06-20 15:00:00,21.62,21.67,21.6,21.67,384021.0,19.715,19.7606,19.6967,19.7606,384021.0
2018-06-20 15:30:00,21.67,21.68,21.6,21.62,1573344.0,19.7606,19.7697,19.6967,19.715,1573344.0
2018-06-21 09:30:00,21.58,21.65,21.5,21.51,551907.0,19.6785,19.7423,19.6056,19.6147,551907.0
2018-06-21 10:00:00,21.51,21.51,21.29,21.36,790953.0,19.6147,19.6147,19.4141,19.4779,790953.0
2018-06-21 10:30:00,21.36,21.43,21.36,21.42,474621.0,19.4779,19.5417,19.4779,19.5326,474621.0
2018-06-21 11:00:00,21.41,21.51,21.41,21.48,320808.0,19.5235,19.6147,19.5235,19.5873,320808.0
2018-06-21 11:30:00,21.49,21.56,21.46,21.53,498432.0,19.5964,19.6603,19.5691,19.6329,498432.0
2018-06-21 12:00:00,21.53,21.53,21.44,21.45,433401.0,19.6329,19.6329,19.5508,19.56,433401.0
2018-06-21 12:30:00,21.45,21.47,21.43,21.43,576642.0,19.56,19.5782,19.5417,19.5417,576642.0
2018-06-21 13:00:00,21.44,21.46,21.4,21.46,908802.0,19.5508,19.5691,19.5144,19.5691,908802.0
2018-06-21 13:30:00,21.46,21.46,21.39,21.45,638811.0,19.5691,19.5691,19.5052,19.56,638811.0
2018-06-21 14:00:00,21.45,21.48,21.43,21.43,749328.0,19.56,19.5873,19.5417,19.5417,749328.0
2018-06-21 14:30:00,21.44,21.45,21.39,21.39,604734.0,19.5508,19.56,19.5052,19.5052,604734.0
2018-06-21 15:00:00,21.39,21.4,21.3,21.36,876963.0,19.5052,19.5144,19.4232,19.4779,876963.0
2018-06-21 15:30:00,21.36,21.36,21.29,21.35,3308415.0,19.4779,19.4779,19.4141,19.4688,3308415.0
2018-06-22 09:30:00,21.53,21.73,21.53,21.58,731205.0,19.6329,19.8153,19.6329,19.6785,731205.0
2018-06-22 10:00:00,21.58,21.61,21.52,21.55,487455.0,19.6785,19.7059,19.6238,19.6511,487455.0
2018-06-22 10:30:00,21.55,21.66,21.55,21.64,591816.0,19.6511,19.7515,19.6511,19.7332,591816.0
2018-06-22 11:00:00,21.64,21.7,21.63,21.69,601470.0,19.7332,19.7879,19.7241,19.7788,601470.0
2018-06-22 11:30:00,21.69,21.74,21.66,21.7,654558.0,19.7788,19.8244,19.7515,19.7879,654558.0
2018-06-22 12:00:00,21.7,21.72,21.66,21.67,355473.0,19.7879,19.8062,19.7515,19.7606,355473.0
2018-06-22 12:30:00,21.67,21.68,21.65,21.66,281502.0,19.7606,19.7697,19.7423,19.7515,281502.0
2018-06-22 13:00:00,21.66,21.69,21.66,21.68,210420.0,19.7515,19.7788,19.7515,19.7697,210420.0
2018-06-22 13:30:00,21.68,21.71,21.66,21.68,240177.0,19.7697,19.7971,19.7515,19.7697,240177.0
2018-06-22 14:00:00,21.68,21.69,21.66,21.67,302229.0,19.7697,19.7788,19.7515,19.7606,302229.0
2018-06-22 14:30:00,21.67,21.73,21.67,21.72,300426.0,19.7606,19.8153,19.7606,19.8062,300426.0
2018-06-22 15:00:00,21.72,21.74,21.66,21.67,497478.0,19.8062,19.8244,19.7515,19.7606,497478.0
2018-06-22 15:30:00,21.67,21.73,21.57,21.6,3381213.0,19.7606,19.8153,19.6694,19.6967,3381213.0
2018-06-25 09:30:00,21.56,21.63,21.34,21.38,628935.0,19.6603,19.7241,19.4597,19.4961,628935.0
2018-06-25 10:00:00,21.37,21.6,21.32,21.59,974967.0,19.487,19.6967,19.4414,19.6876,974967.0
2018-06-25 10:30:00,21.58,21.64,21.56,21.58,732630.0,19.6785,19.7332,19.6603,19.6785,732630.0
2018-06-25 11:00:00,21.57,21.58,21.37,21.4,802065.0,19.6694,19.6785,19.487,19.5144,802065.0
2018-06-25 11:30:00,21.4,21.45,21.35,21.39,641595.0,19.5144,19.56,19.4688,19.5052,641595.0
2018-06-25 12:00:00,21.39,21.39,21.23,21.31,658851.0,19.5052,19.5052,19.3593,19.4323,658851.0
2018-06-25 12:30:00,21.31,21.39,21.3,21.38,588729.0,19.4323,19.5052,19.4232,19.4961,588729.0
2018-06-25 13:00:00,21.38,21.4,21.35,21.37,528495.0,19.4961,19.5144,19.4688,19.487,528495.0
2018-06-25 13:30:00,21.37,21.43,21.36,21.38,397305.0,19.487,19.5417,19.4779,19.4961,397305.0
2018-06-25 14:00:00,21.38,21.39,21.28,21.31,484491.0,19.4961,19.5052,19.4049,19.4323,484491.0
2018-06-25 14:30:00,21.31,21.31,21.15,21.2,644517.0,19.4323,19.4323,19.2864,19.332,644517.0
2018-06-25 15:00:00,21.2,21.29,21.2,21.26,654561.0,19.332,19.4141,19.332,19.3867,654561.0
2018-06-25 15:30:00,21.27,21.42,21.25,21.36,2459217.0,19.3958,19.5326,19.3776,19.4779,2459217.0
2018-06-26 09:30:00,21.33,21.52,21.33,21.45,609660.0,19.4505,19.6238,19.4505,19.56,609660.0
2018-06-26 10:00:00,21.45,21.49,21.4,21.44,1165479.0,19.56,19.5964,19.5144,19.5508,1165479.0
2018-06-26 10:30:00,21.44,21.46,21.39,21.44,539961.0,19.5508,19.5691,19.5052,19.5508,539961.0
2018-06-26 11:00:00,21.44,21.49,21.43,21.45,472461.0,19.5508,19.5964,19.5417,19.56,472461.0
2018-06-26 11:30:00,21.45,21.48,21.43,21.47,357279.0,19.56,19.5873,19.5417,19.5782,357279.0
2018-06-26 12:00:00,21.47,21.52,21.45,21.47,445200.0,19.5782,19.6238,19.56,19.5782,445200.0
2018-06-26 12:30:00,21.46,21.48,21.41,21.46,772617.0,19.5691,19.5873,19.5235,19.5691,772617.0
2018-06-26 13:00:00,21.46,21.5,21.46,21.49,395343.0,19.5691,19.6056,19.5691,19.5964,395343.0
2018-06-26 13:30:00,21.49,21.5,21.45,21.48,556311.0,19.5964,19.6056,19.56,19.5873,556311.0
2018-06-26 14:00:00,21.48,21.5,21.44,21.47,541278.0,19.5873,19.6056,19.5508,19.5782,541278.0
2018-06-26 14:30:00,21.47,21.51,21.46,21.47,322659.0,19.5782,19.6147,19.5691,19.5782,322659.0
2018-06-26 15:00:00,21.47,21.49,21.45,21.45,317466.0,19.5782,19.5964,19.56,19.56,317466.0
2018-06-26 15:30:00,21.45,21.51,21.38,21.39,1700883.0,19.56,19.6147,19.4961,19.5052,1700883.0
2018-06-27 09:30:00,21.39,21.7,21.39,21.68,767637.0,19.5052,19.7879,19.5052,19.7697,767637.0
2018-06-27 10:00:00,21.68,21.81,21.66,21.66,629580.0,19.7697,19.8882,19.7515,19.7515,629580.0
2018-06-27 10:30:00,21.66,21.77,21.64,21.71,750846.0,19.7515,19.8518,19.7332,19.7971,750846.0
2018-06-27 11:00:00,21.71,21.71,21.55,21.55,695046.0,19.7971,19.7971,19.6511,19.6511,695046.0
2018-06-27 11:30:00,21.55,21.57,21.49,21.56,450663.0,19.6511,19.6694,19.5964,19.6603,450663.0
2018-06-27 12:00:00,21.55,21.6,21.52,21.54,623220.0,19.6511,19.6967,19.6238,19.642,623220.0
2018-06-27 12:30:00,21.54,21.55,21.46,21.46,280434.0,19.642,19.6511,19.5691,19.5691,280434.0
2018-06-27 13:00:00,21.46,21.47,21.36,21.41,305607.0,19.5691,19.5782,19.4779,19.5235,305607.0
2018-06-27 13:30:00,21.41,21.45,21.37,21.43,255978.0,19.5235,19.56,19.487,19.5417,255978.0
2018-06-27 14:00:00,21.44,21.46,21.38,21.43,430245.0,19.5508,19.5691,19.4961,19.5417,430245.0
2018-06-27 14:30:00,21.43,21.47,21.39,21.41,1414971.0,19.5417,19.5782,19.5052,19.5235,1414971.0
2018-06-27 15:00:00,21.41,21.42,21.3,21.39,883695.0,19.5235,19.5326,19.4232,19.5052,883695.0
2018-06-27 15:30:00,21.39,21.41,21.26,21.26,3563097.0,19.5052,19.5235,19.3867,19.3867,3563097.0
2018-06-28 09:30:00,21.29,21.37,21.22,21.29,837147.0,19.4141,19.487,19.3502,19.4141,837147.0
2018-06-28 10:00:00,21.29,21.35,21.24,21.28,566892.0,19.4141,19.4688,19.3685,19.4049,566892.0
2018-06-28 10:30:00,21.28,21.29,21.18,21.27,461625.0,19.4049,19.4141,19.3138,19.3958,461625.0
2018-06-28 11:00:00,21.27,21.29,21.15,21.2,522444.0,19.3958,19.4141,19.2864,19.332,522444.0
2018-06-28 11:30:00,21.2,21.2,21.06,21.07,779001.0,19.332,19.332,19.2043,19.2134,779001.0
2018-06-28 12:00:00,21.07,21.08,20.97,21.01,748338.0,19.2134,19.2226,19.1223,19.1587,748338.0
2018-06-28 12:30:00,21.01,21.02,20.95,21.01,946536.0,19.1587,19.1678,19.104,19.1587,946536.0
2018-06-28 13:00:00,21.0,21.01,20.91,20.97,842631.0,19.1496,19.1587,19.0675,19.1223,842631.0
2018-06-28 13:30:00,20.97,20.99,20.92,20.96,1005870.0,19.1223,19.1405,19.0767,19.1131,1005870.0
2018-06-28 14:00:00,20.97,21.07,20.96,21.06,949326.0,19.1223,19.2134,19.1131,19.2043,949326.0
2018-06-28 14:30:00,21.06,21.18,21.02,21.17,1120764.0,19.2043,19.3138,19.1678,19.3046,1120764.0
2018-06-28 15:00:00,21.17,21.29,21.16,21.26,1047144.0,19.3046,19.4141,19.2955,19.3867,1047144.0
2018-06-28 15:30:00,21.26,21.28,21.18,21.2,3089904.0,19.3867,19.4049,19.3138,19.332,3089904.0
2018-06-29 09:30:00,21.31,21.41,21.22,21.41,2531733.0,19.4323,19.5235,19.3502,19.5235,2531733.0
2018-06-29 10:00:00,21.41,21.48,21.34,21.44,742986.0,19.5235,19.5873,19.4597,19.5508,742986.0
2018-06-29 10:30:00,21.43,21.51,21.36,21.49,530703.0,19.5417,19.6147,19.4779,19.5964,530703.0
2018-06-29 11:00:00,21.5,21.52,21.46,21.47,359652.0,19.6056,19.6238,19.5691,19.5782,359652.0
2018-06-29 11:30:00,21.47,21.49,21.41,21.42,373344.0,19.5782,19.5964,19.5235,19.5326,373344.0
2018-06-29 12:00:00,21.41,21.46,21.39,21.41,623631.0,19.5235,19.5691,19.5052,19.5235,623631.0
2018-06-29 12:30:00,21.41,21.42,21.37,21.38,229824.0,19.5235,19.5326,19.487,19.4961,229824.0
2018-06-29 13:00:00,21.38,21.46,21.37,21.44,232437.0,19.4961,19.5691,19.487,19.5508,232437.0
2018-06-29 13:30:00,21.44,21.5,21.42,21.49,313419.0,19.5508,19.6056,19.5326,19.5964,313419.0
2018-06-29 14:00:00,21.49,21.5,21.45,21.47,337389.0,19.5964,19.6056,19.56,19.5782,337389.0
2018-06-29 14:30:00,21.47,21.47,21.39,21.45,391452.0,19.5782,19.5782,19.5052,19.56,391452.0
2018-06-29 15:00:00,21.45,21.51,21.36,21.38,477468.0,19.56,19.6147,19.4779,19.4961,477468.0
2018-06-29 15:30:00,21.39,21.42,21.25,21.26,2889459.0,19.5052,19.5326,19.3776,19.3867,2889459.0
2018-07-02 09:30:00,21.18,21.4,21.09,21.4,1091766.0,19.3138,19.5144,19.2317,19.5144,1091766.0
2018-07-02 10:00:00,21.4,21.41,21.28,21.35,476295.0,19.5144,19.5235,19.4049,19.4688,476295.0
2018-07-02 10:30:00,21.36,21.46,21.35,21.45,355635.0,19.4779,19.5691,19.4688,19.56,355635.0
2018-07-02 11:00:00,21.45,21.5,21.39,21.41,480189.0,19.56,19.6056,19.5052,19.5235,480189.0
2018-07-02 11:30:00,21.41,21.41,21.35,21.37,249618.0,19.5235,19.5235,19.4688,19.487,249618.0
2018-07-02 12:00:00,21.37,21.38,21.29,21.32,253521.0,19.487,19.4961,19.4141,19.4414,253521.0
2018-07-02 12:30:00,21.32,21.37,21.31,21.34,181617.0,19.4414,19.487,19.4323,19.4597,181617.0
2018-07-02 13:00:00,21.34,21.36,21.29,21.29,266958.0,19.4597,19.4779,19.4141,19.4141,266958.0
2018-07-02 13:30:00,21.29,21.38,21.29,21.34,194904.0,19.4141,19.4961,19.4141,19.4597,194904.0
2018-07-02 14:00:00,21.34,21.42,21.34,21.4,250770.0,19.4597,19.5326,19.4597,19.5144,250770.0
2018-07-02 14:30:00,21.4,21.41,21.29,21.29,287253.0,19.5144,19.5235,19.4141,19.4141,287253.0
2018-07-02 15:00:00,21.3,21.35,21.25,21.34,412041.0,19.4232,19.4688,19.3776,19.4597,412041.0
2018-07-02 15:30:00,21.34,21.43,21.31,21.42,1548450.0,19.4597,19.5417,19.4323,19.5326,1548450.0
2018-07-03 09:30:00,21.46,21.56,21.33,21.48,693276.0,19.5691,19.6603,19.4505,19.5873,693276.0
2018-07-03 10:00:00,21.48,21.51,21.4,21.47,434580.0,19.5873,19.6147,19.5144,19.5782,434580.0
2018-07-03 10:30:00,21.47,21.49,21.31,21.35,392163.0,19.5782,19.5964,19.4323,19.4688,392163.0
2018-07-03 11:00:00,21.35,21.39,21.33,21.35,377607.0,19.4688,19.5052,19.4505,19.4688,377607.0
2018-07-03 11:30:00,21.35,21.43,21.35,21.4,351231.0,19.4688,19.5417,19.4688,19.5144,351231.0
2018-07-03 12:00:00,21.4,21.43,21.34,21.41,469668.0,19.5144,19.5417,19.4597,19.5235,469668.0
2018-07-03 12:30:00,21.41,21.42,21.25,21.29,976236.0,19.5235,19.5326,19.3776,19.4141,976236.0
2018-07-05 09:30:00,21.43,21.54,21.34,21.39,732930.0,19.5417,19.642,19.4597,19.5052,732930.0
2018-07-05 10:00:00,21.39,21.46,21.39,21.42,442488.0,19.5052,19.5691,19.5052,19.5326,442488.0
2018-07-05 10:30:00,21.42,21.44,21.36,21.37,401250.0,19.5326,19.5508,19.4779,19.487,401250.0
2018-07-05 11:00:00,21.37,21.39,21.31,21.34,648972.0,19.487,19.5052,19.4323,19.4597,648972.0
2018-07-05 11:30:00,21.33,21.42,21.33,21.37,487212.0,19.4505,19.5326,19.4505,19.487,487212.0
2018-07-05 12:00:00,21.37,21.43,21.33,21.34,354636.0,19.487,19.5417,19.4505,19.4597,354636.0
2018-07-05 12:30:00,21.34,21.34,21.3,21.32,279858.0,19.4597,19.4597,19.4232,19.4414,279858.0
2018-07-05 13:00:00,21.32,21.38,21.32,21.36,389811.0,19.4414,19.4961,19.4414,19.4779,389811.0
2018-07-05 13:30:00,21.36,21.36,21.33,21.36,376716.0,19.4779,19.4779,19.4505,19.4779,376716.0
2018-07-05 14:00:00,21.36,21.41,21.29,21.35,292719.0,19.4779,19.5235,19.4141,19.4688,292719.0
2018-07-05 14:30:00,21.34,21.39,21.34,21.39,317157.0,19.4597,19.5052,19.4597,19.5052,317157.0
2018-07-05 15:00:00,21.38,21.42,21.37,21.41,395604.0,19.4961,19.5326,19.487,19.5235,395604.0
2018-07-05 15:30:00,21.4,21.48,21.39,21.45,1398489.0,19.5144,19.5873,19.5052,19.56,1398489.0
2018-07-06 09:30:00,21.53,21.59,21.39,21.44,771795.0,19.6329,19.6876,19.5052,19.5508,771795.0
2018-07-06 10:00:00,21.44,21.48,21.39,21.41,787737.0,19.5508,19.5873,19.5052,19.5235,787737.0
2018-07-06 10:30:00,21.41,21.57,21.41,21.53,461487.0,19.5235,19.6694,19.5235,19.6329,461487.0
2018-07-06 11:00:00,21.53,21.59,21.48,21.58,501153.0,19.6329,19.6876,19.5873,19.6785,501153.0
2018-07-06 11:30:00,21.58,21.69,21.57,21.62,314343.0,19.6785,19.7788,19.6694,19.715,314343.0
2018-07-06 12:00:00,21.62,21.7,21.62,21.68,270534.0,19.715,19.7879,19.715,19.7697,270534.0
2018-07-06 12:30:00,21.68,21.68,21.64,21.66,179868.0,19.7697,19.7697,19.7332,19.7515,179868.0
2018-07-06 13:00:00,21.66,21.72,21.66,21.71,180930.0,19.7515,19.8062,19.7515,19.7971,180930.0
2018-07-06 13:30:00,21.71,21.71,21.66,21.67,131415.0,19.7971,19.7971,19.7515,19.7606,131415.0
2018-07-06 14:00:00,21.67,21.68,21.66,21.68,198441.0,19.7606,19.7697,19.7515,19.7697,198441.0
2018-07-06 14:30:00,21.68,21.74,21.66,21.72,249045.0,19.7697,19.8244,19.7515,19.8062,249045.0
2018-07-06 15:00:00,21.72,21.77,21.71,21.75,448389.0,19.8062,19.8518,19.7971,19.8335,448389.0
2018-07-06 15:30:00,21.75,21.75,21.65,21.67,1367259.0,19.8335,19.8335,19.7423,19.7606,1367259.0
2018-07-09 09:30:00,21.77,21.95,21.76,21.93,729060.0,19.8518,20.0159,19.8426,19.9977,729060.0
2018-07-09 10:00:00,21.93,21.95,21.82,21.92,540456.0,19.9977,20.0159,19.8974,19.9885,540456.0
2018-07-09 10:30:00,21.93,22.02,21.91,22.01,759957.0,19.9977,20.0797,19.9794,20.0706,759957.0
2018-07-09 11:00:00,22.01,22.09,21.99,22.05,864768.0,20.0706,20.1436,20.0524,20.1071,864768.0
2018-07-09 11:30:00,22.05,22.09,22.0,22.06,496503.0,20.1071,20.1436,20.0615,20.1162,496503.0
2018-07-09 12:00:00,22.07,22.14,22.04,22.13,565191.0,20.1253,20.1892,20.098,20.18,565191.0
2018-07-09 12:30:00,22.13,22.15,22.07,22.08,922527.0,20.18,20.1983,20.1253,20.1344,922527.0
2018-07-09 13:00:00,22.08,22.13,22.06,22.13,376548.0,20.1344,20.18,20.1162,20.18,376548.0
2018-07-09 13:30:00,22.13,22.16,22.09,22.12,593676.0,20.18,20.2074,20.1436,20.1709,593676.0
2018-07-09 14:00:00,22.12,22.15,22.09,22.15,412194.0,20.1709,20.1983,20.1436,20.1983,412194.0
2018-07-09 14:30:00,22.15,22.18,22.13,22.16,673251.0,20.1983,20.2256,20.18,20.2074,673251.0
2018-07-09 15:00:00,22.16,22.22,22.11,22.15,912330.0,20.2074,20.2621,20.1618,20.1983,912330.0
2018-07-09 15:30:00,22.15,22.21,22.14,22.16,3036369.0,20.1983,20.253,20.1892,20.2074,3036369.0
2018-07-10 09:30:00,22.23,22.23,21.91,21.99,869529.0,20.2712,20.2712,19.9794,20.0524,869529.0
2018-07-10 10:00:00,21.99,22.0,21.86,21.86,830238.0,20.0524,20.0615,19.9338,19.9338,830238.0
2018-07-10 10:30:00,21.86,21.97,21.86,21.96,741099.0,19.9338,20.0341,19.9338,20.025,741099.0
2018-07-10 11:00:00,21.96,21.96,21.76,21.78,477126.0,20.025,20.025,19.8426,19.8609,477126.0
2018-07-10 11:30:00,21.78,21.84,21.76,21.83,470385.0,19.8609,19.9156,19.8426,19.9065,470385.0
2018-07-10 12:00:00,21.83,21.88,21.82,21.88,424629.0,19.9065,19.9521,19.8974,19.9521,424629.0
2018-07-10 12:30:00,21.88,21.88,21.83,21.88,386160.0,19.9521,19.9521,19.9065,19.9521,386160.0
2018-07-10 13:00:00,21.88,21.9,21.84,21.85,333255.0,19.9521,19.9703,19.9156,19.9247,333255.0
2018-07-10 13:30:00,21.85,21.89,21.81,21.88,740514.0,19.9247,19.9612,19.8882,19.9521,740514.0
2018-07-10 14:00:00,21.88,21.94,21.88,21.92,427890.0,19.9521,20.0068,19.9521,19.9885,427890.0
2018-07-10 14:30:00,21.92,22.01,21.92,21.98,640734.0,19.9885,20.0706,19.9885,20.0433,640734.0
2018-07-10 15:00:00,21.98,22.0,21.93,21.93,713955.0,20.0433,20.0615,19.9977,19.9977,713955.0
2018-07-10 15:30:00,21.93,22.04,21.93,22.02,1948962.0,19.9977,20.098,19.9977,20.0797,1948962.0
2018-07-11 09:30:00,21.9,21.9,21.65,21.7,1352082.0,19.9703,19.9703,19.7423,19.7879,1352082.0
2018-07-11 10:00:00,21.7,21.74,21.65,21.72,493728.0,19.7879,19.8244,19.7423,19.8062,493728.0
2018-07-11 10:30:00,21.71,21.76,21.66,21.71,482397.0,19.7971,19.8426,19.7515,19.7971,482397.0
2018-07-11 11:00:00,21.71,21.77,21.65,21.66,639255.0,19.7971,19.8518,19.7423,19.7515,639255.0
2018-07-11 11:30:00,21.66,21.7,21.64,21.68,446595.0,19.7515,19.7879,19.7332,19.7697,446595.0
2018-07-11 12:00:00,21.68,21.72,21.66,21.69,330330.0,19.7697,19.8062,19.7515,19.7788,330330.0
2018-07-11 12:30:00,21.69,21.71,21.62,21.63,410007.0,19.7788,19.7971,19.715,19.7241,410007.0
2018-07-11 13:00:00,21.63,21.64,21.59,21.61,398712.0,19.7241,19.7332,19.6876,19.7059,398712.0
2018-07-11 13:30:00,21.61,21.63,21.52,21.54,497025.0,19.7059,19.7241,19.6238,19.642,497025.0
2018-07-11 14:00:00,21.54,21.59,21.45,21.51,625944.0,19.642,19.6876,19.56,19.6147,625944.0
2018-07-11 14:30:00,21.51,21.57,21.5,21.55,420690.0,19.6147,19.6694,19.6056,19.6511,420690.0
2018-07-11 15:00:00,21.55,21.61,21.53,21.57,618039.0,19.6511,19.7059,19.6329,19.6694,618039.0
2018-07-11 15:30:00,21.57,21.65,21.57,21.6,2232099.0,19.6694,19.7423,19.6694,19.6967,2232099.0
2018-07-12 09:30:00,21.79,21.86,21.61,21.73,1229052.0,19.87,19.9338,19.7059,19.8153,1229052.0
2018-07-12 10:00:00,21.73,21.81,21.72,21.8,581877.0,19.8153,19.8882,19.8062,19.8791,581877.0
2018-07-12 10:30:00,21.8,21.81,21.74,21.76,481620.0,19.8791,19.8882,19.8244,19.8426,481620.0
2018-07-12 11:00:00,21.77,21.82,21.75,21.76,390771.0,19.8518,19.8974,19.8335,19.8426,390771.0
2018-07-12 11:30:00,21.76,21.77,21.73,21.77,393177.0,19.8426,19.8518,19.8153,19.8518,393177.0
2018-07-12 12:00:00,21.77,21.77,21.72,21.73,624705.0,19.8518,19.8518,19.8062,19.8153,624705.0
2018-07-12 12:30:00,21.73,21.76,21.69,21.73,912150.0,19.8153,19.8426,19.7788,19.8153,912150.0
2018-07-12 13:00:00,21.74,21.76,21.69,21.74,984213.0,19.8244,19.8426,19.7788,19.8244,984213.0
2018-07-12 13:30:00,21.74,21.74,21.68,21.69,347976.0,19.8244,19.8244,19.7697,19.7788,347976.0
2018-07-12 14:00:00,21.69,21.7,21.66,21.68,383535.0,19.7788,19.7879,19.7515,19.7697,383535.0
2018-07-12 14:30:00,21.68,21.68,21.66,21.68,436797.0,19.7697,19.7697,19.7515,19.7697,436797.0
2018-07-12 15:00:00,21.68,21.7,21.65,21.68,1021347.0,19.7697,19.7879,19.7423,19.7697,1021347.0
2018-07-12 15:30:00,21.68,21.68,21.49,21.56,5815773.0,19.7697,19.7697,19.5964,19.6603,5815773.0
2018-07-13 09:30:00,21.54,21.76,21.49,21.68,1468899.0,19.642,19.8426,19.5964,19.7697,1468899.0
2018-07-13 10:00:00,21.68,21.73,21.65,21.67,1081596.0,19.7697,19.8153,19.7423,19.7606,1081596.0
2018-07-13 10:30:00,21.66,21.79,21.66,21.75,1098429.0,19.7515,19.87,19.7515,19.8335,1098429.0
2018-07-13 11:00:00,21.75,21.77,21.66,21.68,800940.0,19.8335,19.8518,19.7515,19.7697,800940.0
2018-07-13 11:30:00,21.68,21.68,21.63,21.67,1000005.0,19.7697,19.7697,19.7241,19.7606,1000005.0
2018-07-13 12:00:00,21.67,21.69,21.64,21.66,940326.0,19.7606,19.7788,19.7332,19.7515,940326.0
2018-07-13 12:30:00,21.67,21.69,21.65,21.69,415428.0,19.7606,19.7788,19.7423,19.7788,415428.0
2018-07-13 13:00:00,21.69,21.7,21.66,21.67,393141.0,19.7788,19.7879,19.7515,19.7606,393141.0
2018-07-13 13:30:00,21.67,21.68,21.64,21.67,321816.0,19.7606,19.7697,19.7332,19.7606,321816.0
2018-07-13 14:00:00,21.67,21.68,21.63,21.63,524232.0,19.7606,19.7697,19.7241,19.7241,524232.0
2018-07-13 14:30:00,21.63,21.63,21.58,21.6,568662.0,19.7241,19.7241,19.6785,19.6967,568662.0
2018-07-13 15:00:00,21.6,21.62,21.56,21.57,663360.0,19.6967,19.715,19.6603,19.6694,663360.0
2018-07-13 15:30:00,21.56,21.65,21.56,21.57,2325009.0,19.6603,19.7423,19.6603,19.6694,2325009.0
2018-07-16 09:30:00,21.63,21.74,21.57,21.62,1068321.0,19.7241,19.8244,19.6694,19.715,1068321.0
2018-07-16 10:00:00,21.63,21.64,21.34,21.37,1680192.0,19.7241,19.7332,19.4597,19.487,1680192.0
2018-07-16 10:30:00,21.37,21.41,21.1,21.16,1424526.0,19.487,19.5235,19.2408,19.2955,1424526.0
2018-07-16 11:00:00,21.16,21.25,21.15,21.23,1927269.0,19.2955,19.3776,19.2864,19.3593,1927269.0
2018-07-16 11:30:00,21.23,21.26,21.18,21.19,1259652.0,19.3593,19.3867,19.3138,19.3229,1259652.0
2018-07-16 12:00:00,21.19,21.37,21.19,21.36,1699149.0,19.3229,19.487,19.3229,19.4779,1699149.0
2018-07-16 12:30:00,21.36,21.47,21.35,21.42,1749276.0,19.4779,19.5782,19.4688,19.5326,1749276.0
2018-07-16 13:00:00,21.42,21.42,21.34,21.38,1294917.0,19.5326,19.5326,19.4597,19.4961,1294917.0
2018-07-16 13:30:00,21.38,21.4,21.3,21.33,636390.0,19.4961,19.5144,19.4232,19.4505,636390.0
2018-07-16 14:00:00,21.34,21.36,21.29,21.32,584454.0,19.4597,19.4779,19.4141,19.4414,584454.0
2018-07-16 14:30:00,21.32,21.33,21.24,21.26,798555.0,19.4414,19.4505,19.3685,19.3867,798555.0
2018-07-16 15:00:00,21.26,21.34,21.24,21.31,1319058.0,19.3867,19.4597,19.3685,19.4323,1319058.0
2018-07-16 15:30:00,21.31,21.42,21.26,21.33,5229669.0,19.4323,19.5326,19.3867,19.4505,5229669.0
2018-07-17 09:30:00,21.25,21.38,21.13,21.24,2494449.0,19.3776,19.4961,19.2682,19.3685,2494449.0
2018-07-17 10:00:00,21.24,21.27,21.08,21.13,845232.0,19.3685,19.3958,19.2226,19.2682,845232.0
2018-07-17 10:30:00,21.13,21.24,21.13,21.22,1106880.0,19.2682,19.3685,19.2682,19.3502,1106880.0
2018-07-17 11:00:00,21.23,21.33,21.23,21.29,2504742.0,19.3593,19.4505,19.3593,19.4141,2504742.0
2018-07-17 11:30:00,21.3,21.4,21.27,21.38,796320.0,19.4232,19.5144,19.3958,19.4961,796320.0
2018-07-17 12:00:00,21.38,21.38,21.3,21.33,1248159.0,19.4961,19.4961,19.4232,19.4505,1248159.0
2018-07-17 12:30:00,21.33,21.35,21.31,21.35,970710.0,19.4505,19.4688,19.4323,19.4688,970710.0
2018-07-17 13:00:00,21.35,21.35,21.32,21.34,401886.0,19.4688,19.4688,19.4414,19.4597,401886.0
2018-07-17 13:30:00,21.35,21.43,21.34,21.38,743631.0,19.4688,19.5417,19.4597,19.4961,743631.0
2018-07-17 14:00:00,21.38,21.44,21.35,21.41,1484799.0,19.4961,19.5508,19.4688,19.5235,1484799.0
2018-07-17 14:30:00,21.41,21.41,21.35,21.39,660495.0,19.5235,19.5235,19.4688,19.5052,660495.0
2018-07-17 15:00:00,21.39,21.48,21.38,21.46,1210788.0,19.5052,19.5873,19.4961,19.5691,1210788.0
2018-07-17 15:30:00,21.46,21.53,21.39,21.48,5051844.0,19.5691,19.6329,19.5052,19.5873,5051844.0
2018-07-18 09:30:00,22.22,22.78,22.1,22.57,9897789.0,20.2621,20.7728,20.1527,20.5813,9897789.0
2018-07-18 10:00:00,22.57,22.64,22.3,22.33,6161973.0,20.5813,20.6451,20.3351,20.3624,6161973.0
2018-07-18 10:30:00,22.32,22.47,22.2,22.46,2830986.0,20.3533,20.4901,20.2439,20.481,2830986.0
2018-07-18 11:00:00,22.46,22.68,22.43,22.59,2559105.0,20.481,20.6816,20.4536,20.5995,2559105.0
2018-07-18 11:30:00,22.6,22.91,22.59,22.86,2193453.0,20.6086,20.8913,20.5995,20.8457,2193453.0
2018-07-18 12:00:00,22.86,22.94,22.77,22.83,2474943.0,20.8457,20.9187,20.7636,20.8184,2474943.0
2018-07-18 12:30:00,22.83,22.93,22.81,22.9,1208508.0,20.8184,20.9096,20.8001,20.8822,1208508.0
2018-07-18 13:00:00,22.89,22.98,22.81,22.95,1628955.0,20.8731,20.9551,20.8001,20.9278,1628955.0
2018-07-18 13:30:00,22.95,22.98,22.83,22.9,1458027.0,20.9278,20.9551,20.8184,20.8822,1458027.0
2018-07-18 14:00:00,22.9,22.93,22.86,22.92,1118874.0,20.8822,20.9096,20.8457,20.9004,1118874.0
2018-07-18 14:30:00,22.91,22.93,22.88,22.9,1372953.0,20.8913,20.9096,20.864,20.8822,1372953.0
2018-07-18 15:00:00,22.89,22.91,22.73,22.75,1886211.0,20.8731,20.8913,20.7272,20.7454,1886211.0
2018-07-18 15:30:00,22.74,23.04,22.67,23.0,8148186.0,20.7363,21.0099,20.6725,20.9734,8148186.0
2018-07-19 09:30:00,22.84,22.87,22.24,22.42,4992855.0,20.8275,20.8548,20.2803,20.4445,4992855.0
2018-07-19 10:00:00,22.42,22.72,22.39,22.65,2222523.0,20.4445,20.7181,20.4171,20.6542,2222523.0
2018-07-19 10:30:00,22.65,22.7,22.58,22.65,1435347.0,20.6542,20.6998,20.5904,20.6542,1435347.0
2018-07-19 11:00:00,22.65,22.66,22.53,22.63,1768422.0,20.6542,20.6633,20.5448,20.636,1768422.0
2018-07-19 11:30:00,22.63,22.78,22.63,22.69,970506.0,20.636,20.7728,20.636,20.6907,970506.0
2018-07-19 12:00:00,22.69,22.78,22.68,22.78,738858.0,20.6907,20.7728,20.6816,20.7728,738858.0
2018-07-19 12:30:00,22.79,22.79,22.74,22.75,544617.0,20.7819,20.7819,20.7363,20.7454,544617.0
2018-07-19 13:00:00,22.75,22.95,22.72,22.92,1505262.0,20.7454,20.9278,20.7181,20.9004,1505262.0
2018-07-19 13:30:00,22.91,23.06,22.91,22.97,1505949.0,20.8913,21.0281,20.8913,20.946,1505949.0
2018-07-19 14:00:00,22.98,23.18,22.97,23.11,1697469.0,20.9551,21.1375,20.946,21.0737,1697469.0
2018-07-19 14:30:00,23.1,23.11,22.93,23.01,1266249.0,21.0646,21.0737,20.9096,20.9825,1266249.0
2018-07-19 15:00:00,23.01,23.04,22.98,23.02,1726176.0,20.9825,21.0099,20.9551,20.9916,1726176.0
2018-07-19 15:30:00,23.03,23.1,23.0,23.05,6597624.0,21.0007,21.0646,20.9734,21.019,6597624.0
2018-07-20 09:30:00,22.91,23.18,22.86,23.03,3663441.0,20.8913,21.1375,20.8457,21.0007,3663441.0
2018-07-20 10:00:00,23.03,23.09,22.99,23.05,1025751.0,21.0007,21.0555,20.9643,21.019,1025751.0
2018-07-20 10:30:00,23.05,23.11,23.03,23.08,793305.0,21.019,21.0737,21.0007,21.0463,793305.0
2018-07-20 11:00:00,23.08,23.2,23.05,23.17,1181385.0,21.0463,21.1558,21.019,21.1284,1181385.0
2018-07-20 11:30:00,23.18,23.25,23.16,23.18,1647804.0,21.1375,21.2014,21.1193,21.1375,1647804.0
2018-07-20 12:00:00,23.17,23.26,23.17,23.25,865527.0,21.1284,21.2105,21.1284,21.2014,865527.0
2018-07-20 12:30:00,23.25,23.3,23.23,23.25,999102.0,21.2014,21.2469,21.1831,21.2014,999102.0
2018-07-20 13:00:00,23.25,23.28,23.2,23.21,743106.0,21.2014,21.2287,21.1558,21.1649,743106.0
2018-07-20 13:30:00,23.2,23.28,23.19,23.28,975792.0,21.1558,21.2287,21.1466,21.2287,975792.0
2018-07-20 14:00:00,23.28,23.3,23.12,23.16,2043981.0,21.2287,21.2469,21.0828,21.1193,2043981.0
2018-07-20 14:30:00,23.16,23.18,23.08,23.15,1480230.0,21.1193,21.1375,21.0463,21.1102,1480230.0
2018-07-20 15:00:00,23.15,23.17,23.11,23.15,1442805.0,21.1102,21.1284,21.0737,21.1102,1442805.0
2018-07-20 15:30:00,23.15,23.18,23.12,23.15,3240579.0,21.1102,21.1375,21.0828,21.1102,3240579.0
2018-07-23 09:30:00,23.09,23.39,22.91,23.37,1597053.0,21.0555,21.329,20.8913,21.3108,1597053.0
2018-07-23 10:00:00,23.37,23.47,23.34,23.4,1584225.0,21.3108,21.402,21.2834,21.3381,1584225.0
2018-07-23 10:30:00,23.39,23.41,23.33,23.38,1411038.0,21.329,21.3473,21.2743,21.3199,1411038.0
2018-07-23 11:00:00,23.38,23.42,23.34,23.4,1526676.0,21.3199,21.3564,21.2834,21.3381,1526676.0
2018-07-23 11:30:00,23.4,23.43,23.35,23.35,1600497.0,21.3381,21.3655,21.2925,21.2925,1600497.0
2018-07-23 12:00:00,23.35,23.4,23.31,23.39,848691.0,21.2925,21.3381,21.2561,21.329,848691.0
2018-07-23 12:30:00,23.4,23.4,23.37,23.37,486372.0,21.3381,21.3381,21.3108,21.3108,486372.0
2018-07-23 13:00:00,23.37,23.44,23.34,23.38,652035.0,21.3108,21.3746,21.2834,21.3199,652035.0
2018-07-23 13:30:00,23.39,23.43,23.38,23.42,389466.0,21.329,21.3655,21.3199,21.3564,389466.0
2018-07-23 14:00:00,23.42,23.45,23.41,23.45,841635.0,21.3564,21.3837,21.3473,21.3837,841635.0
2018-07-23 14:30:00,23.45,23.47,23.43,23.44,801636.0,21.3837,21.402,21.3655,21.3746,801636.0
2018-07-23 15:00:00,23.44,23.44,23.36,23.38,1250646.0,21.3746,21.3746,21.3017,21.3199,1250646.0
2018-07-23 15:30:00,23.38,23.48,23.38,23.43,2635563.0,21.3199,21.4111,21.3199,21.3655,2635563.0
2018-07-24 09:30:00,23.4,23.63,23.32,23.36,2559777.0,21.3381,21.5479,21.2652,21.3017,2559777.0
2018-07-24 10:00:00,23.36,23.37,22.22,23.19,4002522.0,21.3017,21.3108,20.2621,21.1466,4002522.0
2018-07-24 10:30:00,23.19,23.32,23.16,23.19,1248033.0,21.1466,21.2652,21.1193,21.1466,1248033.0
2018-07-24 11:00:00,23.19,23.26,23.11,23.26,1080093.0,21.1466,21.2105,21.0737,21.2105,1080093.0
2018-07-24 11:30:00,23.26,23.27,23.2,23.22,1077942.0,21.2105,21.2196,21.1558,21.174,1077942.0
2018-07-24 12:00:00,23.21,23.24,23.11,23.17,2640081.0,21.1649,21.1922,21.0737,21.1284,2640081.0
2018-07-24 12:30:00,23.17,23.21,23.05,23.06,1203126.0,21.1284,21.1649,21.019,21.0281,1203126.0
2018-07-24 13:00:00,23.06,23.17,23.05,23.07,1028301.0,21.0281,21.1284,21.019,21.0372,1028301.0
2018-07-24 13:30:00,23.07,23.09,23.0,23.05,1665477.0,21.0372,21.0555,20.9734,21.019,1665477.0
2018-07-24 14:00:00,23.05,23.1,23.04,23.09,796677.0,21.019,21.0646,21.0099,21.0555,796677.0
2018-07-24 14:30:00,23.09,23.1,23.0,23.02,900684.0,21.0555,21.0646,20.9734,20.9916,900684.0
2018-07-24 15:00:00,23.02,23.02,22.96,22.99,1629111.0,20.9916,20.9916,20.9369,20.9643,1629111.0
2018-07-24 15:30:00,22.99,23.07,22.93,23.05,4757142.0,20.9643,21.0372,20.9096,21.019,4757142.0
2018-07-25 09:30:00,23.01,23.33,22.93,23.31,1230195.0,20.9825,21.2743,20.9096,21.2561,1230195.0
2018-07-25 10:00:00,23.31,23.32,23.13,23.19,1157907.0,21.2561,21.2652,21.0919,21.1466,1157907.0
2018-07-25 10:30:00,23.2,23.3,23.19,23.21,660588.0,21.1558,21.2469,21.1466,21.1649,660588.0
2018-07-25 11:00:00,23.22,23.24,23.05,23.12,1161729.0,21.174,21.1922,21.019,21.0828,1161729.0
2018-07-25 11:30:00,23.12,23.22,23.12,23.21,760008.0,21.0828,21.174,21.0828,21.1649,760008.0
2018-07-25 12:00:00,23.21,23.23,23.16,23.2,627480.0,21.1649,21.1831,21.1193,21.1558,627480.0
2018-07-25 12:30:00,23.2,23.33,23.19,23.33,583107.0,21.1558,21.2743,21.1466,21.2743,583107.0
2018-07-25 13:00:00,23.32,23.35,23.31,23.33,714438.0,21.2652,21.2925,21.2561,21.2743,714438.0
2018-07-25 13:30:00,23.33,23.36,23.29,23.34,968898.0,21.2743,21.3017,21.2378,21.2834,968898.0
2018-07-25 14:00:00,23.33,23.44,23.33,23.41,1119240.0,21.2743,21.3746,21.2743,21.3473,1119240.0
2018-07-25 14:30:00,23.41,23.44,23.39,23.42,890520.0,21.3473,21.3746,21.329,21.3564,890520.0
2018-07-25 15:00:00,23.42,23.46,23.37,23.44,999972.0,21.3564,21.3929,21.3108,21.3746,999972.0
2018-07-25 15:30:00,23.44,23.69,23.42,23.65,5386611.0,21.3746,21.6026,21.3564,21.5661,5386611.0
2018-07-26 09:30:00,23.89,24.07,23.57,23.74,1716396.0,21.785,21.9491,21.4932,21.6482,1716396.0
2018-07-26 10:00:00,23.75,23.82,23.59,23.61,1154598.0,21.6573,21.7211,21.5114,21.5296,1154598.0
2018-07-26 10:30:00,23.61,23.71,23.58,23.66,1119345.0,21.5296,21.6208,21.5023,21.5752,1119345.0
2018-07-26 11:00:00,23.66,23.72,23.65,23.66,687633.0,21.5752,21.6299,21.5661,21.5752,687633.0
2018-07-26 11:30:00,23.67,23.72,23.61,23.65,933339.0,21.5843,21.6299,21.5296,21.5661,933339.0
2018-07-26 12:00:00,23.66,23.7,23.59,23.68,462015.0,21.5752,21.6117,21.5114,21.5935,462015.0
2018-07-26 12:30:00,23.69,23.7,23.62,23.63,464550.0,21.6026,21.6117,21.5388,21.5479,464550.0
2018-07-26 13:00:00,23.63,23.66,23.61,23.63,527724.0,21.5479,21.5752,21.5296,21.5479,527724.0
2018-07-26 13:30:00,23.63,23.72,23.61,23.72,481413.0,21.5479,21.6299,21.5296,21.6299,481413.0
2018-07-26 14:00:00,23.72,23.77,23.69,23.77,415662.0,21.6299,21.6755,21.6026,21.6755,415662.0
2018-07-26 14:30:00,23.77,23.81,23.7,23.7,410202.0,21.6755,21.712,21.6117,21.6117,410202.0
2018-07-26 15:00:00,23.7,23.71,23.57,23.59,748809.0,21.6117,21.6208,21.4932,21.5114,748809.0
2018-07-26 15:30:00,23.59,23.65,23.58,23.63,1639356.0,21.5114,21.5661,21.5023,21.5479,1639356.0
2018-07-27 09:30:00,23.62,23.75,23.45,23.47,1319913.0,21.5388,21.6573,21.3837,21.402,1319913.0
2018-07-27 10:00:00,23.47,23.6,23.47,23.51,870390.0,21.402,21.5205,21.402,21.4384,870390.0
2018-07-27 10:30:00,23.51,23.57,23.41,23.48,1312275.0,21.4384,21.4932,21.3473,21.4111,1312275.0
2018-07-27 11:00:00,23.48,23.48,23.41,23.46,622647.0,21.4111,21.4111,21.3473,21.3929,622647.0
2018-07-27 11:30:00,23.45,23.49,23.36,23.49,786618.0,21.3837,21.4202,21.3017,21.4202,786618.0
2018-07-27 12:00:00,23.48,23.48,23.37,23.38,859290.0,21.4111,21.4111,21.3108,21.3199,859290.0
2018-07-27 12:30:00,23.38,23.42,23.31,23.35,669132.0,21.3199,21.3564,21.2561,21.2925,669132.0
2018-07-27 13:00:00,23.35,23.44,23.31,23.41,540090.0,21.2925,21.3746,21.2561,21.3473,540090.0
2018-07-27 13:30:00,23.41,23.42,23.37,23.42,438333.0,21.3473,21.3564,21.3108,21.3564,438333.0
2018-07-27 14:00:00,23.42,23.47,23.35,23.36,1058454.0,21.3564,21.402,21.2925,21.3017,1058454.0
2018-07-27 14:30:00,23.36,23.4,23.33,23.36,914277.0,21.3017,21.3381,21.2743,21.3017,914277.0
2018-07-27 15:00:00,23.36,23.36,23.36,23.36,0.0,21.3017,21.3017,21.3017,21.3017,0.0
2018-07-27 15:30:00,23.36,23.36,23.36,23.36,0.0,21.3017,21.3017,21.3017,21.3017,0.0
2018-07-30 09:30:00,23.44,23.76,23.43,23.6,1692528.0,21.3746,21.6664,21.3655,21.5205,1692528.0
2018-07-30 10:00:00,23.59,23.63,23.5,23.54,1537239.0,21.5114,21.5479,21.4293,21.4658,1537239.0
2018-07-30 10:30:00,23.54,23.58,23.42,23.43,1259082.0,21.4658,21.5023,21.3564,21.3655,1259082.0
2018-07-30 11:00:00,23.43,23.54,23.42,23.48,1401405.0,21.3655,21.4658,21.3564,21.4111,1401405.0
2018-07-30 11:30:00,23.48,23.56,23.4,23.52,787566.0,21.4111,21.484,21.3381,21.4476,787566.0
2018-07-30 12:00:00,23.52,23.58,23.5,23.55,764739.0,21.4476,21.5023,21.4293,21.4749,764739.0
2018-07-30 12:30:00,23.55,23.6,23.49,23.5,1216956.0,21.4749,21.5205,21.4202,21.4293,1216956.0
2018-07-30 13:00:00,23.5,23.57,23.47,23.56,854745.0,21.4293,21.4932,21.402,21.484,854745.0
2018-07-30 13:30:00,23.56,23.64,23.55,23.63,1003329.0,21.484,21.557,21.4749,21.5479,1003329.0
2018-07-30 14:00:00,23.64,23.7,23.61,23.61,524256.0,21.557,21.6117,21.5296,21.5296,524256.0
2018-07-30 14:30:00,23.61,23.64,23.51,23.52,895638.0,21.5296,21.557,21.4384,21.4476,895638.0
2018-07-30 15:00:00,23.52,23.55,23.42,23.42,1422150.0,21.4476,21.4749,21.3564,21.3564,1422150.0
2018-07-30 15:30:00,23.42,23.48,23.39,23.43,2316717.0,21.3564,21.4111,21.329,21.3655,2316717.0
2018-07-31 09:30:00,23.49,23.75,23.47,23.63,752640.0,21.4202,21.6573,21.402,21.5479,752640.0
2018-07-31 10:00:00,23.63,23.67,23.54,23.6,1511553.0,21.5479,21.5843,21.4658,21.5205,1511553.0
2018-07-31 10:30:00,23.61,23.63,23.56,23.61,848760.0,21.5296,21.5479,21.484,21.5296,848760.0
2018-07-31 11:00:00,23.62,23.68,23.57,23.61,1825899.0,21.5388,21.5935,21.4932,21.5296,1825899.0
2018-07-31 11:30:00,23.61,23.71,23.6,23.65,1815546.0,21.5296,21.6208,21.5205,21.5661,1815546.0
2018-07-31 12:00:00,23.65,23.66,23.62,23.64,1294653.0,21.5661,21.5752,21.5388,21.557,1294653.0
2018-07-31 12:30:00,23.64,23.64,23.56,23.56,704883.0,21.557,21.557,21.484,21.484,704883.0
2018-07-31 13:00:00,23.56,23.62,23.56,23.61,2862330.0,21.484,21.5388,21.484,21.5296,2862330.0
2018-07-31 13:30:00,23.62,23.65,23.58,23.62,1974561.0,21.5388,21.5661,21.5023,21.5388,1974561.0
2018-07-31 14:00:00,23.63,23.66,23.56,23.6,1547223.0,21.5479,21.5752,21.484,21.5205,1547223.0
2018-07-31 14:30:00,23.6,23.63,23.59,23.62,1102959.0,21.5205,21.5479,21.5114,21.5388,1102959.0
2018-07-31 15:00:00,23.62,23.62,23.57,23.6,803910.0,21.5388,21.5388,21.4932,21.5205,803910.0
2018-07-31 15:30:00,23.6,23.62,23.55,23.56,2941044.0,21.5205,21.5388,21.4749,21.484,2941044.0
2018-08-01 09:30:00,23.58,23.72,23.46,23.52,1202076.0,21.5023,21.6299,21.3929,21.4476,1202076.0
2018-08-01 10:00:00,23.51,23.61,23.46,23.59,545424.0,21.4384,21.5296,21.3929,21.5114,545424.0
2018-08-01 10:30:00,23.58,23.61,23.55,23.57,586857.0,21.5023,21.5296,21.4749,21.4932,586857.0
2018-08-01 11:00:00,23.57,23.58,23.52,23.54,363249.0,21.4932,21.5023,21.4476,21.4658,363249.0
2018-08-01 11:30:00,23.54,23.56,23.46,23.5,548391.0,21.4658,21.484,21.3929,21.4293,548391.0
2018-08-01 12:00:00,23.5,23.52,23.39,23.4,560202.0,21.4293,21.4476,21.329,21.3381,560202.0
2018-08-01 12:30:00,23.4,23.49,23.39,23.48,536697.0,21.3381,21.4202,21.329,21.4111,536697.0
2018-08-01 13:00:00,23.48,23.5,23.46,23.47,1035723.0,21.4111,21.4293,21.3929,21.402,1035723.0
2018-08-01 13:30:00,23.47,23.5,23.41,23.44,1073244.0,21.402,21.4293,21.3473,21.3746,1073244.0
2018-08-01 14:00:00,23.44,23.47,23.37,23.45,725946.0,21.3746,21.402,21.3108,21.3837,725946.0
2018-08-01 14:30:00,23.45,23.54,23.45,23.54,546807.0,21.3837,21.4658,21.3837,21.4658,546807.0
2018-08-01 15:00:00,23.54,23.55,23.51,23.54,530271.0,21.4658,21.4749,21.4384,21.4658,530271.0
2018-08-01 15:30:00,23.54,23.57,23.5,23.54,1815753.0,21.4658,21.4932,21.4293,21.4658,1815753.0
2018-08-02 09:30:00,23.35,23.6,23.34,23.6,1003050.0,21.2925,21.5205,21.2834,21.5205,1003050.0
2018-08-02 10:00:00,23.6,23.7,23.56,23.64,725610.0,21.5205,21.6117,21.484,21.557,725610.0
2018-08-02 10:30:00,23.64,23.64,23.45,23.52,802677.0,21.557,21.557,21.3837,21.4476,802677.0
2018-08-02 11:00:00,23.53,23.57,23.51,23.56,570660.0,21.4567,21.4932,21.4384,21.484,570660.0
2018-08-02 11:30:00,23.56,23.62,23.55,23.61,534246.0,21.484,21.5388,21.4749,21.5296,534246.0
2018-08-02 12:00:00,23.61,23.74,23.6,23.72,974910.0,21.5296,21.6482,21.5205,21.6299,974910.0
2018-08-02 12:30:00,23.72,23.73,23.64,23.71,1049979.0,21.6299,21.6391,21.557,21.6208,1049979.0
2018-08-02 13:00:00,23.71,23.79,23.71,23.75,461385.0,21.6208,21.6938,21.6208,21.6573,461385.0
2018-08-02 13:30:00,23.75,23.77,23.73,23.76,499434.0,21.6573,21.6755,21.6391,21.6664,499434.0
2018-08-02 14:00:00,23.76,23.76,23.69,23.71,489216.0,21.6664,21.6664,21.6026,21.6208,489216.0
2018-08-02 14:30:00,23.71,23.71,23.65,23.68,821229.0,21.6208,21.6208,21.5661,21.5935,821229.0
2018-08-02 15:00:00,23.68,23.71,23.65,23.7,492225.0,21.5935,21.6208,21.5661,21.6117,492225.0
2018-08-02 15:30:00,23.7,23.77,23.69,23.7,1539759.0,21.6117,21.6755,21.6026,21.6117,1539759.0
2018-08-03 09:30:00,23.73,23.81,23.48,23.54,737991.0,21.6391,21.712,21.4111,21.4658,737991.0
2018-08-03 10:00:00,23.54,23.65,23.53,23.64,930543.0,21.4658,21.5661,21.4567,21.557,930543.0
2018-08-03 10:30:00,23.64,23.67,23.56,23.58,600480.0,21.557,21.5843,21.484,21.5023,600480.0
2018-08-03 11:00:00,23.59,23.63,23.55,23.59,902319.0,21.5114,21.5479,21.4749,21.5114,902319.0
2018-08-03 11:30:00,23.59,23.7,23.59,23.64,772524.0,21.5114,21.6117,21.5114,21.557,772524.0
2018-08-03 12:00:00,23.64,23.7,23.62,23.69,502806.0,21.557,21.6117,21.5388,21.6026,502806.0
2018-08-03 12:30:00,23.69,23.7,23.67,23.68,429846.0,21.6026,21.6117,21.5843,21.5935,429846.0
2018-08-03 13:00:00,23.69,23.73,23.68,23.73,365799.0,21.6026,21.6391,21.5935,21.6391,365799.0
2018-08-03 13:30:00,23.72,23.75,23.71,23.71,760608.0,21.6299,21.6573,21.6208,21.6208,760608.0
2018-08-03 14:00:00,23.71,23.73,23.7,23.71,392277.0,21.6208,21.6391,21.6117,21.6208,392277.0
2018-08-03 14:30:00,23.71,23.72,23.68,23.71,616932.0,21.6208,21.6299,21.5935,21.6208,616932.0
2018-08-03 15:00:00,23.71,23.77,23.69,23.72,1486692.0,21.6208,21.6755,21.6026,21.6299,1486692.0
2018-08-03 15:30:00,23.73,23.81,23.7,23.75,1995708.0,21.6391,21.712,21.6117,21.6573,1995708.0
2018-08-06 09:30:00,23.78,23.98,23.76,23.8,1489695.0,21.6847,21.867,21.6664,21.7029,1489695.0
2018-08-06 10:00:00,23.79,23.87,23.77,23.77,791010.0,21.6938,21.7667,21.6755,21.6755,791010.0
2018-08-06 10:30:00,23.78,23.9,23.78,23.89,554298.0,21.6847,21.7941,21.6847,21.785,554298.0
2018-08-06 11:00:00,23.9,24.01,23.89,24.0,590145.0,21.7941,21.8944,21.785,21.8853,590145.0
2018-08-06 11:30:00,24.0,24.04,23.99,24.03,451944.0,21.8853,21.9217,21.8762,21.9126,451944.0
2018-08-06 12:00:00,24.03,24.09,24.03,24.09,589614.0,21.9126,21.9673,21.9126,21.9673,589614.0
2018-08-06 12:30:00,24.09,24.12,24.05,24.08,651501.0,21.9673,21.9947,21.9309,21.9582,651501.0
2018-08-06 13:00:00,24.08,24.14,24.04,24.05,827136.0,21.9582,22.0129,21.9217,21.9309,827136.0
2018-08-06 13:30:00,24.05,24.07,23.98,23.99,512196.0,21.9309,21.9491,21.867,21.8762,512196.0
2018-08-06 14:00:00,23.99,24.08,23.98,24.08,601158.0,21.8762,21.9582,21.867,21.9582,601158.0
2018-08-06 14:30:00,24.08,24.11,24.02,24.09,654111.0,21.9582,21.9856,21.9035,21.9673,654111.0
2018-08-06 15:00:00,24.09,24.1,24.05,24.06,705024.0,21.9673,21.9765,21.9309,21.94,705024.0
2018-08-06 15:30:00,24.06,24.11,24.04,24.05,2211558.0,21.94,21.9856,21.9217,21.9309,2211558.0
2018-08-07 09:30:00,24.11,24.24,24.07,24.16,953082.0,21.9856,22.1041,21.9491,22.0312,953082.0
2018-08-07 10:00:00,24.16,24.3,24.15,24.25,734187.0,22.0312,22.1588,22.0221,22.1132,734187.0
2018-08-07 10:30:00,24.25,24.27,24.2,24.22,582186.0,22.1132,22.1315,22.0676,22.0859,582186.0
2018-08-07 11:00:00,24.23,24.27,24.21,24.23,402849.0,22.095,22.1315,22.0768,22.095,402849.0
2018-08-07 11:30:00,24.23,24.3,24.2,24.27,387366.0,22.095,22.1588,22.0676,22.1315,387366.0
2018-08-07 12:00:00,24.27,24.3,24.25,24.27,418353.0,22.1315,22.1588,22.1132,22.1315,418353.0
2018-08-07 12:30:00,24.27,24.28,24.24,24.25,343596.0,22.1315,22.1406,22.1041,22.1132,343596.0
2018-08-07 13:00:00,24.26,24.27,24.2,24.23,392400.0,22.1224,22.1315,22.0676,22.095,392400.0
2018-08-07 13:30:00,24.22,24.25,24.2,24.25,312087.0,22.0859,22.1132,22.0676,22.1132,312087.0
2018-08-07 14:00:00,24.25,24.25,24.22,24.23,347709.0,22.1132,22.1132,22.0859,22.095,347709.0
2018-08-07 14:30:00,24.23,24.23,24.21,24.21,330273.0,22.095,22.095,22.0768,22.0768,330273.0
2018-08-07 15:00:00,24.21,24.23,24.19,24.19,434811.0,22.0768,22.095,22.0585,22.0585,434811.0
2018-08-07 15:30:00,24.19,24.21,24.17,24.2,1675971.0,22.0585,22.0768,22.0403,22.0676,1675971.0
2018-08-08 09:30:00,24.2,24.29,24.12,24.21,642129.0,22.0676,22.1497,21.9947,22.0768,642129.0
2018-08-08 10:00:00,24.21,24.23,24.06,24.11,713307.0,22.0768,22.095,21.94,21.9856,713307.0
2018-08-08 10:30:00,24.12,24.23,24.1,24.23,495645.0,21.9947,22.095,21.9765,22.095,495645.0
2018-08-08 11:00:00,24.23,24.24,24.19,24.24,343620.0,22.095,22.1041,22.0585,22.1041,343620.0
2018-08-08 11:30:00,24.24,24.26,24.19,24.21,670011.0,22.1041,22.1224,22.0585,22.0768,670011.0
2018-08-08 12:00:00,24.21,24.22,24.11,24.12,317190.0,22.0768,22.0859,21.9856,21.9947,317190.0
2018-08-08 12:30:00,24.12,24.17,24.12,24.12,329982.0,21.9947,22.0403,21.9947,21.9947,329982.0
2018-08-08 13:00:00,24.12,24.19,24.12,24.17,245811.0,21.9947,22.0585,21.9947,22.0403,245811.0
2018-08-08 13:30:00,24.17,24.21,24.17,24.21,228780.0,22.0403,22.0768,22.0403,22.0768,228780.0
2018-08-08 14:00:00,24.2,24.21,24.17,24.21,294387.0,22.0676,22.0768,22.0403,22.0768,294387.0
2018-08-08 14:30:00,24.21,24.22,24.18,24.2,271581.0,22.0768,22.0859,22.0494,22.0676,271581.0
2018-08-08 15:00:00,24.2,24.22,24.18,24.22,337386.0,22.0676,22.0859,22.0494,22.0859,337386.0
2018-08-08 15:30:00,24.22,24.23,24.17,24.18,1572828.0,22.0859,22.095,22.0403,22.0494,1572828.0
2018-08-09 09:30:00,24.24,24.29,24.13,24.22,868002.0,22.1041,22.1497,22.0038,22.0859,868002.0
2018-08-09 10:00:00,24.22,24.29,24.2,24.24,506208.0,22.0859,22.1497,22.0676,22.1041,506208.0
2018-08-09 10:30:00,24.24,24.27,24.18,24.19,493572.0,22.1041,22.1315,22.0494,22.0585,493572.0
2018-08-09 11:00:00,24.19,24.21,24.08,24.14,416634.0,22.0585,22.0768,21.9582,22.0129,416634.0
2018-08-09 11:30:00,24.14,24.15,24.03,24.07,768537.0,22.0129,22.0221,21.9126,21.9491,768537.0
2018-08-09 12:00:00,24.07,24.08,24.05,24.07,546297.0,21.9491,21.9582,21.9309,21.9491,546297.0
2018-08-09 12:30:00,24.07,24.12,24.06,24.12,718761.0,21.9491,21.9947,21.94,21.9947,718761.0
2018-08-09 13:00:00,24.13,24.14,24.1,24.1,249183.0,22.0038,22.0129,21.9765,21.9765,249183.0
2018-08-09 13:30:00,24.11,24.13,24.09,24.11,393153.0,21.9856,22.0038,21.9673,21.9856,393153.0
2018-08-09 14:00:00,24.11,24.12,24.08,24.08,399975.0,21.9856,21.9947,21.9582,21.9582,399975.0
2018-08-09 14:30:00,24.09,24.11,24.07,24.09,351204.0,21.9673,21.9856,21.9491,21.9673,351204.0
2018-08-09 15:00:00,24.09,24.1,24.07,24.08,394770.0,21.9673,21.9765,21.9491,21.9582,394770.0
2018-08-09 15:30:00,24.09,24.09,24.02,24.06,1509816.0,21.9673,21.9673,21.9035,21.94,1509816.0
2018-08-10 09:30:00,23.84,24.07,23.84,23.96,638685.0,21.7394,21.9491,21.7394,21.8488,638685.0
2018-08-10 10:00:00,23.96,24.05,23.93,23.98,436833.0,21.8488,21.9309,21.8214,21.867,436833.0
2018-08-10 10:30:00,23.98,24.14,23.98,24.12,1068957.0,21.867,22.0129,21.867,21.9947,1068957.0
2018-08-10 11:00:00,24.12,24.16,24.07,24.15,570942.0,21.9947,22.0312,21.9491,22.0221,570942.0
2018-08-10 11:30:00,24.15,24.18,24.07,24.08,440457.0,22.0221,22.0494,21.9491,21.9582,440457.0
2018-08-10 12:00:00,24.09,24.14,24.06,24.12,312549.0,21.9673,22.0129,21.94,21.9947,312549.0
2018-08-10 12:30:00,24.13,24.16,24.11,24.14,272706.0,22.0038,22.0312,21.9856,22.0129,272706.0
2018-08-10 13:00:00,24.14,24.14,24.08,24.1,429963.0,22.0129,22.0129,21.9582,21.9765,429963.0
2018-08-10 13:30:00,24.1,24.11,24.05,24.08,266538.0,21.9765,21.9856,21.9309,21.9582,266538.0
2018-08-10 14:00:00,24.09,24.12,24.08,24.08,335301.0,21.9673,21.9947,21.9582,21.9582,335301.0
2018-08-10 14:30:00,24.08,24.14,24.08,24.13,274578.0,21.9582,22.0129,21.9582,22.0038,274578.0
2018-08-10 15:00:00,24.13,24.26,24.1,24.21,566481.0,22.0038,22.1224,21.9765,22.0768,566481.0
2018-08-10 15:30:00,24.21,24.22,24.13,24.13,2033652.0,22.0768,22.0859,22.0038,22.0038,2033652.0
2018-08-13 09:30:00,24.15,24.28,24.1,24.24,604317.0,22.0221,22.1406,21.9765,22.1041,604317.0
2018-08-13 10:00:00,24.25,24.3,24.21,24.23,638655.0,22.1132,22.1588,22.0768,22.095,638655.0
2018-08-13 10:30:00,24.23,24.3,24.2,24.29,505575.0,22.095,22.1588,22.0676,22.1497,505575.0
2018-08-13 11:00:00,24.29,24.33,24.27,24.27,607005.0,22.1497,22.1862,22.1315,22.1315,607005.0
2018-08-13 11:30:00,24.27,24.28,24.19,24.19,346554.0,22.1315,22.1406,22.0585,22.0585,346554.0
2018-08-13 12:00:00,24.19,24.26,24.17,24.2,283314.0,22.0585,22.1224,22.0403,22.0676,283314.0
2018-08-13 12:30:00,24.19,24.22,24.17,24.18,275730.0,22.0585,22.0859,22.0403,22.0494,275730.0
2018-08-13 13:00:00,24.18,24.26,24.14,24.25,499326.0,22.0494,22.1224,22.0129,22.1132,499326.0
2018-08-13 13:30:00,24.26,24.28,24.23,24.26,257103.0,22.1224,22.1406,22.095,22.1224,257103.0
2018-08-13 14:00:00,24.26,24.35,24.26,24.34,501474.0,22.1224,22.2044,22.1224,22.1953,501474.0
2018-08-13 14:30:00,24.34,24.35,24.23,24.23,664899.0,22.1953,22.2044,22.095,22.095,664899.0
2018-08-13 15:00:00,24.23,24.25,24.2,24.2,541356.0,22.095,22.1132,22.0676,22.0676,541356.0
2018-08-13 15:30:00,24.2,24.25,24.19,24.2,1777725.0,22.0676,22.1132,22.0585,22.0676,1777725.0
2018-08-14 09:30:00,24.28,24.53,24.28,24.51,1096665.0,22.1406,22.3686,22.1406,22.3503,1096665.0
2018-08-14 10:00:00,24.51,24.59,24.44,24.58,1129212.0,22.3503,22.4233,22.2865,22.4142,1129212.0
2018-08-14 10:30:00,24.57,24.64,24.51,24.58,1034931.0,22.405,22.4689,22.3503,22.4142,1034931.0
2018-08-14 11:00:00,24.58,24.6,24.56,24.58,735237.0,22.4142,22.4324,22.3959,22.4142,735237.0
2018-08-14 11:30:00,24.58,24.58,24.48,24.49,726564.0,22.4142,22.4142,22.323,22.3321,726564.0
2018-08-14 12:00:00,24.49,24.57,24.49,24.56,708219.0,22.3321,22.405,22.3321,22.3959,708219.0
2018-08-14 12:30:00,24.56,24.58,24.54,24.54,407616.0,22.3959,22.4142,22.3777,22.3777,407616.0
2018-08-14 13:00:00,24.54,24.56,24.49,24.51,383964.0,22.3777,22.3959,22.3321,22.3503,383964.0
2018-08-14 13:30:00,24.51,24.55,24.48,24.55,766443.0,22.3503,22.3868,22.323,22.3868,766443.0
2018-08-14 14:00:00,24.55,24.62,24.51,24.62,851478.0,22.3868,22.4506,22.3503,22.4506,851478.0
2018-08-14 14:30:00,24.62,24.66,24.61,24.63,1247946.0,22.4506,22.4871,22.4415,22.4598,1247946.0
2018-08-14 15:00:00,24.63,24.66,24.63,24.63,818325.0,22.4598,22.4871,22.4598,22.4598,818325.0
2018-08-14 15:30:00,24.63,24.64,24.55,24.56,3086994.0,22.4598,22.4689,22.3868,22.3959,3086994.0
2018-08-15 09:30:00,24.31,24.52,24.23,24.36,773820.0,22.168,22.3595,22.095,22.2135,773820.0
2018-08-15 10:00:00,24.37,24.37,24.21,24.26,950274.0,22.2227,22.2227,22.0768,22.1224,950274.0
2018-08-15 10:30:00,24.25,24.29,24.21,24.27,794643.0,22.1132,22.1497,22.0768,22.1315,794643.0
2018-08-15 11:00:00,24.27,24.39,24.26,24.37,957351.0,22.1315,22.2409,22.1224,22.2227,957351.0
2018-08-15 11:30:00,24.37,24.38,24.26,24.27,602235.0,22.2227,22.2318,22.1224,22.1315,602235.0
2018-08-15 12:00:00,24.27,24.43,24.26,24.43,1003581.0,22.1315,22.2774,22.1224,22.2774,1003581.0
2018-08-15 12:30:00,24.43,24.43,24.37,24.39,704835.0,22.2774,22.2774,22.2227,22.2409,704835.0
2018-08-15 13:00:00,24.4,24.48,24.39,24.44,801678.0,22.25,22.323,22.2409,22.2865,801678.0
2018-08-15 13:30:00,24.44,24.45,24.39,24.4,407043.0,22.2865,22.2956,22.2409,22.25,407043.0
2018-08-15 14:00:00,24.4,24.42,24.33,24.34,383997.0,22.25,22.2683,22.1862,22.1953,383997.0
2018-08-15 14:30:00,24.34,24.39,24.3,24.39,561873.0,22.1953,22.2409,22.1588,22.2409,561873.0
2018-08-15 15:00:00,24.39,24.43,24.38,24.39,629490.0,22.2409,22.2774,22.2318,22.2409,629490.0
2018-08-15 15:30:00,24.39,24.45,24.37,24.38,2609436.0,22.2409,22.2956,22.2227,22.2318,2609436.0
2018-08-16 09:30:00,24.46,24.56,24.34,24.35,960672.0,22.3047,22.3959,22.1953,22.2044,960672.0
2018-08-16 10:00:00,24.36,24.39,24.22,24.31,1853127.0,22.2135,22.2409,22.0859,22.168,1853127.0
2018-08-16 10:30:00,24.31,24.37,24.3,24.33,991062.0,22.168,22.2227,22.1588,22.1862,991062.0
2018-08-16 11:00:00,24.33,24.39,24.33,24.37,954660.0,22.1862,22.2409,22.1862,22.2227,954660.0
2018-08-16 11:30:00,24.37,24.45,24.34,24.45,620001.0,22.2227,22.2956,22.1953,22.2956,620001.0
2018-08-16 12:00:00,24.45,24.51,24.43,24.47,362733.0,22.2956,22.3503,22.2774,22.3139,362733.0
2018-08-16 12:30:00,24.47,24.48,24.41,24.42,239877.0,22.3139,22.323,22.2591,22.2683,239877.0
2018-08-16 13:00:00,24.42,24.46,24.42,24.45,670839.0,22.2683,22.3047,22.2683,22.2956,670839.0
2018-08-16 13:30:00,24.45,24.45,24.41,24.43,456714.0,22.2956,22.2956,22.2591,22.2774,456714.0
2018-08-16 14:00:00,24.43,24.48,24.41,24.45,971283.0,22.2774,22.323,22.2591,22.2956,971283.0
2018-08-16 14:30:00,24.45,24.48,24.43,24.47,898224.0,22.2956,22.323,22.2774,22.3139,898224.0
2018-08-16 15:00:00,24.48,24.48,24.45,24.47,873702.0,22.323,22.323,22.2956,22.3139,873702.0
2018-08-16 15:30:00,24.47,24.55,24.46,24.48,2285070.0,22.3139,22.3868,22.3047,22.323,2285070.0
2018-08-17 09:30:00,24.51,24.62,24.41,24.57,936159.0,22.3503,22.4506,22.2591,22.405,936159.0
2018-08-17 10:00:00,24.56,24.56,24.47,24.49,448089.0,22.3959,22.3959,22.3139,22.3321,448089.0
2018-08-17 10:30:00,24.49,24.52,24.47,24.48,286665.0,22.3321,22.3595,22.3139,22.323,286665.0
2018-08-17 11:00:00,24.48,24.58,24.46,24.58,724536.0,22.323,22.4142,22.3047,22.4142,724536.0
2018-08-17 11:30:00,24.58,24.7,24.56,24.69,1147203.0,22.4142,22.5236,22.3959,22.5145,1147203.0
2018-08-17 12:00:00,24.69,24.7,24.65,24.66,312069.0,22.5145,22.5236,22.478,22.4871,312069.0
2018-08-17 12:30:00,24.66,24.66,24.6,24.61,240420.0,22.4871,22.4871,22.4324,22.4415,240420.0
2018-08-17 13:00:00,24.61,24.62,24.53,24.54,345945.0,22.4415,22.4506,22.3686,22.3777,345945.0
2018-08-17 13:30:00,24.54,24.57,24.53,24.54,409752.0,22.3777,22.405,22.3686,22.3777,409752.0
2018-08-17 14:00:00,24.54,24.64,24.54,24.61,910941.0,22.3777,22.4689,22.3777,22.4415,910941.0
2018-08-17 14:30:00,24.61,24.63,24.56,24.6,636543.0,22.4415,22.4598,22.3959,22.4324,636543.0
2018-08-17 15:00:00,24.6,24.62,24.59,24.6,494712.0,22.4324,22.4506,22.4233,22.4324,494712.0
2018-08-17 15:30:00,24.6,24.62,24.55,24.57,1223820.0,22.4324,22.4506,22.3868,22.405,1223820.0
2018-08-20 09:30:00,24.63,24.69,24.56,24.67,1194021.0,22.4598,22.5145,22.3959,22.4962,1194021.0
2018-08-20 10:00:00,24.67,24.92,24.66,24.87,2102157.0,22.4962,22.7242,22.4871,22.6786,2102157.0
2018-08-20 10:30:00,24.86,24.88,24.76,24.82,965442.0,22.6695,22.6877,22.5783,22.633,965442.0
2018-08-20 11:00:00,24.82,24.86,24.8,24.81,729213.0,22.633,22.6695,22.6148,22.6239,729213.0
2018-08-20 11:30:00,24.81,24.84,24.75,24.75,1571517.0,22.6239,22.6513,22.5692,22.5692,1571517.0
2018-08-20 12:00:00,24.75,24.81,24.74,24.8,852144.0,22.5692,22.6239,22.5601,22.6148,852144.0
2018-08-20 12:30:00,24.8,24.8,24.72,24.73,396345.0,22.6148,22.6148,22.5418,22.5509,396345.0
2018-08-20 13:00:00,24.73,24.77,24.73,24.75,531666.0,22.5509,22.5874,22.5509,22.5692,531666.0
2018-08-20 13:30:00,24.75,24.77,24.71,24.72,437577.0,22.5692,22.5874,22.5327,22.5418,437577.0
2018-08-20 14:00:00,24.72,24.73,24.69,24.71,525900.0,22.5418,22.5509,22.5145,22.5327,525900.0
2018-08-20 14:30:00,24.71,24.71,24.63,24.64,495036.0,22.5327,22.5327,22.4598,22.4689,495036.0
2018-08-20 15:00:00,24.64,24.65,24.59,24.59,638277.0,22.4689,22.478,22.4233,22.4233,638277.0
2018-08-20 15:30:00,24.59,24.61,24.57,24.59,2328366.0,22.4233,22.4415,22.405,22.4233,2328366.0
2018-08-21 09:30:00,24.61,24.91,24.6,24.91,1841193.0,22.4415,22.7151,22.4324,22.7151,1841193.0
2018-08-21 10:00:00,24.91,24.97,24.88,24.95,1040625.0,22.7151,22.7698,22.6877,22.7516,1040625.0
2018-08-21 10:30:00,24.95,24.98,24.93,24.95,896337.0,22.7516,22.7789,22.7333,22.7516,896337.0
2018-08-21 11:00:00,24.95,24.98,24.87,24.88,741693.0,22.7516,22.7789,22.6786,22.6877,741693.0
2018-08-21 11:30:00,24.88,24.98,24.88,24.97,645666.0,22.6877,22.7789,22.6877,22.7698,645666.0
2018-08-21 12:00:00,24.97,25.05,24.97,24.99,865266.0,22.7698,22.8428,22.7698,22.788,865266.0
2018-08-21 12:30:00,24.99,25.02,24.98,24.99,518760.0,22.788,22.8154,22.7789,22.788,518760.0
2018-08-21 13:00:00,24.99,25.0,24.96,24.99,495912.0,22.788,22.7972,22.7607,22.788,495912.0
2018-08-21 13:30:00,25.0,25.02,24.97,24.98,1352565.0,22.7972,22.8154,22.7698,22.7789,1352565.0
2018-08-21 14:00:00,24.98,25.0,24.95,25.0,584670.0,22.7789,22.7972,22.7516,22.7972,584670.0
2018-08-21 14:30:00,25.0,25.0,24.94,24.95,591603.0,22.7972,22.7972,22.7424,22.7516,591603.0
2018-08-21 15:00:00,24.95,24.98,24.94,24.94,607800.0,22.7516,22.7789,22.7424,22.7424,607800.0
2018-08-21 15:30:00,24.94,24.96,24.88,24.9,2146893.0,22.7424,22.7607,22.6877,22.706,2146893.0
2018-08-22 09:30:00,24.79,24.9,24.66,24.69,943035.0,22.6057,22.706,22.4871,22.5145,943035.0
2018-08-22 10:00:00,24.68,24.75,24.67,24.7,831414.0,22.5054,22.5692,22.4962,22.5236,831414.0
2018-08-22 10:30:00,24.7,24.77,24.69,24.72,439233.0,22.5236,22.5874,22.5145,22.5418,439233.0
2018-08-22 11:00:00,24.71,24.72,24.64,24.7,435636.0,22.5327,22.5418,22.4689,22.5236,435636.0
2018-08-22 11:30:00,24.7,24.73,24.69,24.72,544608.0,22.5236,22.5509,22.5145,22.5418,544608.0
2018-08-22 12:00:00,24.72,24.73,24.65,24.66,311628.0,22.5418,22.5509,22.478,22.4871,311628.0
2018-08-22 12:30:00,24.65,24.68,24.64,24.65,221661.0,22.478,22.5054,22.4689,22.478,221661.0
2018-08-22 13:00:00,24.65,24.65,24.61,24.63,258150.0,22.478,22.478,22.4415,22.4598,258150.0
2018-08-22 13:30:00,24.63,24.66,24.62,24.65,335421.0,22.4598,22.4871,22.4506,22.478,335421.0
2018-08-22 14:00:00,24.65,24.69,24.62,24.65,442551.0,22.478,22.5145,22.4506,22.478,442551.0
2018-08-22 14:30:00,24.65,24.65,24.61,24.65,318873.0,22.478,22.478,22.4415,22.478,318873.0
2018-08-22 15:00:00,24.65,24.66,24.6,24.6,472530.0,22.478,22.4871,22.4324,22.4324,472530.0
2018-08-22 15:30:00,24.61,24.63,24.57,24.58,1657695.0,22.4415,22.4598,22.405,22.4142,1657695.0
2018-08-23 09:30:00,24.63,24.85,24.59,24.75,1643652.0,22.4598,22.6604,22.4233,22.5692,1643652.0
2018-08-23 10:00:00,24.75,24.76,24.66,24.73,814581.0,22.5692,22.5783,22.4871,22.5509,814581.0
2018-08-23 10:30:00,24.73,24.75,24.66,24.68,780510.0,22.5509,22.5692,22.4871,22.5054,780510.0
2018-08-23 11:00:00,24.68,24.73,24.65,24.68,749856.0,22.5054,22.5509,22.478,22.5054,749856.0
2018-08-23 11:30:00,24.68,24.73,24.66,24.7,457653.0,22.5054,22.5509,22.4871,22.5236,457653.0
2018-08-23 12:00:00,24.7,24.72,24.68,24.7,451902.0,22.5236,22.5418,22.5054,22.5236,451902.0
2018-08-23 12:30:00,24.7,24.72,24.58,24.67,1096920.0,22.5236,22.5418,22.4142,22.4962,1096920.0
2018-08-23 13:00:00,24.67,24.68,24.63,24.67,462738.0,22.4962,22.5054,22.4598,22.4962,462738.0
2018-08-23 13:30:00,24.67,24.67,24.62,24.64,226671.0,22.4962,22.4962,22.4506,22.4689,226671.0
2018-08-23 14:00:00,24.64,24.69,24.64,24.69,255351.0,22.4689,22.5145,22.4689,22.5145,255351.0
2018-08-23 14:30:00,24.69,24.71,24.67,24.68,642561.0,22.5145,22.5327,22.4962,22.5054,642561.0
2018-08-23 15:00:00,24.68,24.73,24.67,24.72,562278.0,22.5054,22.5509,22.4962,22.5418,562278.0
2018-08-23 15:30:00,24.71,24.72,24.62,24.65,2580771.0,22.5327,22.5418,22.4506,22.478,2580771.0
2018-08-24 09:30:00,24.67,24.83,24.66,24.76,940134.0,22.4962,22.6421,22.4871,22.5783,940134.0
2018-08-24 10:00:00,24.75,24.81,24.74,24.8,807453.0,22.5692,22.6239,22.5601,22.6148,807453.0
2018-08-24 10:30:00,24.8,24.87,24.79,24.85,1265100.0,22.6148,22.6786,22.6057,22.6604,1265100.0
2018-08-24 11:00:00,24.85,24.93,24.84,24.9,897933.0,22.6604,22.7333,22.6513,22.706,897933.0
2018-08-24 11:30:00,24.9,25.0,24.89,24.99,555432.0,22.706,22.7972,22.6968,22.788,555432.0
2018-08-24 12:00:00,24.99,25.0,24.98,25.0,382221.0,22.788,22.7972,22.7789,22.7972,382221.0
2018-08-24 12:30:00,25.0,25.0,24.95,24.98,375273.0,22.7972,22.7972,22.7516,22.7789,375273.0
2018-08-24 13:00:00,24.98,24.99,24.93,24.94,251466.0,22.7789,22.788,22.7333,22.7424,251466.0
2018-08-24 13:30:00,24.94,24.94,24.87,24.9,378357.0,22.7424,22.7424,22.6786,22.706,378357.0
2018-08-24 14:00:00,24.9,24.94,24.89,24.92,366030.0,22.706,22.7424,22.6968,22.7242,366030.0
2018-08-24 14:30:00,24.92,24.95,24.91,24.94,288159.0,22.7242,22.7516,22.7151,22.7424,288159.0
2018-08-24 15:00:00,24.94,24.95,24.91,24.91,399210.0,22.7424,22.7516,22.7151,22.7151,399210.0
2018-08-24 15:30:00,24.91,24.95,24.87,24.88,1518309.0,22.7151,22.7516,22.6786,22.6877,1518309.0
2018-08-27 09:30:00,25.0,25.09,24.95,25.08,820566.0,22.7972,22.8792,22.7516,22.8701,820566.0
2018-08-27 10:00:00,25.08,25.19,25.06,25.16,788214.0,22.8701,22.9704,22.8519,22.9431,788214.0
2018-08-27 10:30:00,25.16,25.16,25.1,25.15,592446.0,22.9431,22.9431,22.8883,22.9339,592446.0
2018-08-27 11:00:00,25.15,25.2,25.11,25.19,805980.0,22.9339,22.9795,22.8975,22.9704,805980.0
2018-08-27 11:30:00,25.19,25.2,25.17,25.19,451758.0,22.9704,22.9795,22.9522,22.9704,451758.0
2018-08-27 12:00:00,25.19,25.19,25.16,25.19,393435.0,22.9704,22.9704,22.9431,22.9704,393435.0
2018-08-27 12:30:00,25.19,25.21,25.16,25.17,637797.0,22.9704,22.9887,22.9431,22.9522,637797.0
2018-08-27 13:00:00,25.17,25.17,25.14,25.15,289053.0,22.9522,22.9522,22.9248,22.9339,289053.0
2018-08-27 13:30:00,25.15,25.17,25.13,25.15,274506.0,22.9339,22.9522,22.9157,22.9339,274506.0
2018-08-27 14:00:00,25.15,25.2,25.13,25.2,429630.0,22.9339,22.9795,22.9157,22.9795,429630.0
2018-08-27 14:30:00,25.2,25.2,25.18,25.2,552957.0,22.9795,22.9795,22.9613,22.9795,552957.0
2018-08-27 15:00:00,25.2,25.2,25.16,25.17,409593.0,22.9795,22.9795,22.9431,22.9522,409593.0
2018-08-27 15:30:00,25.17,25.19,25.13,25.17,1365786.0,22.9522,22.9704,22.9157,22.9522,1365786.0
2018-08-28 09:30:00,25.31,25.41,25.19,25.19,929949.0,23.0798,23.171,22.9704,22.9704,929949.0
2018-08-28 10:00:00,25.19,25.21,25.05,25.1,586923.0,22.9704,22.9887,22.8428,22.8883,586923.0
2018-08-28 10:30:00,25.1,25.21,25.1,25.19,581775.0,22.8883,22.9887,22.8883,22.9704,581775.0
2018-08-28 11:00:00,25.19,25.25,25.16,25.25,553764.0,22.9704,23.0251,22.9431,23.0251,553764.0
2018-08-28 11:30:00,25.25,25.25,25.14,25.15,399384.0,23.0251,23.0251,22.9248,22.9339,399384.0
2018-08-28 12:00:00,25.15,25.16,25.13,25.13,302892.0,22.9339,22.9431,22.9157,22.9157,302892.0
2018-08-28 12:30:00,25.13,25.17,25.13,25.17,247047.0,22.9157,22.9522,22.9157,22.9522,247047.0
2018-08-28 13:00:00,25.17,25.17,25.13,25.14,226362.0,22.9522,22.9522,22.9157,22.9248,226362.0
2018-08-28 13:30:00,25.13,25.16,25.11,25.12,271002.0,22.9157,22.9431,22.8975,22.9066,271002.0
2018-08-28 14:00:00,25.12,25.18,25.11,25.17,276759.0,22.9066,22.9613,22.8975,22.9522,276759.0
2018-08-28 14:30:00,25.17,25.17,25.12,25.13,309333.0,22.9522,22.9522,22.9066,22.9157,309333.0
2018-08-28 15:00:00,25.13,25.13,25.08,25.08,319896.0,22.9157,22.9157,22.8701,22.8701,319896.0
2018-08-28 15:30:00,25.08,25.09,25.02,25.07,1187310.0,22.8701,22.8792,22.8154,22.861,1187310.0
2018-08-29 09:30:00,25.12,25.17,24.93,24.95,1212900.0,22.9066,22.9522,22.7333,22.7516,1212900.0
2018-08-29 10:00:00,24.96,24.98,24.9,24.98,772542.0,22.7607,22.7789,22.706,22.7789,772542.0
2018-08-29 10:30:00,24.99,25.04,24.97,25.04,684849.0,22.788,22.8336,22.7698,22.8336,684849.0
2018-08-29 11:00:00,25.04,25.06,24.93,24.95,687333.0,22.8336,22.8519,22.7333,22.7516,687333.0
2018-08-29 11:30:00,24.95,24.98,24.92,24.95,494298.0,22.7516,22.7789,22.7242,22.7516,494298.0
2018-08-29 12:00:00,24.95,24.98,24.94,24.98,437700.0,22.7516,22.7789,22.7424,22.7789,437700.0
2018-08-29 12:30:00,24.98,25.01,24.97,24.97,415413.0,22.7789,22.8063,22.7698,22.7698,415413.0
2018-08-29 13:00:00,24.97,25.0,24.93,24.94,372084.0,22.7698,22.7972,22.7333,22.7424,372084.0
2018-08-29 13:30:00,24.94,24.94,24.9,24.92,347502.0,22.7424,22.7424,22.706,22.7242,347502.0
2018-08-29 14:00:00,24.92,24.99,24.92,24.98,302550.0,22.7242,22.788,22.7242,22.7789,302550.0
2018-08-29 14:30:00,24.98,25.01,24.97,25.01,303354.0,22.7789,22.8063,22.7698,22.8063,303354.0
2018-08-29 15:00:00,25.01,25.03,25.0,25.02,356016.0,22.8063,22.8245,22.7972,22.8154,356016.0
2018-08-29 15:30:00,25.02,25.03,24.93,24.94,1387602.0,22.8154,22.8245,22.7333,22.7424,1387602.0
2018-08-30 09:30:00,24.78,24.9,24.74,24.8,929211.0,22.6635,22.7733,22.6269,22.6818,929211.0
2018-08-30 10:00:00,24.79,24.82,24.78,24.8,516609.0,22.6727,22.7001,22.6635,22.6818,516609.0
2018-08-30 10:30:00,24.8,24.84,24.79,24.8,642726.0,22.6818,22.7184,22.6727,22.6818,642726.0
2018-08-30 11:00:00,24.8,24.82,24.75,24.78,505068.0,22.6818,22.7001,22.6361,22.6635,505068.0
2018-08-30 11:30:00,24.79,24.81,24.76,24.79,693822.0,22.6727,22.691,22.6452,22.6727,693822.0
2018-08-30 12:00:00,24.79,24.83,24.79,24.8,456654.0,22.6727,22.7093,22.6727,22.6818,456654.0
2018-08-30 12:30:00,24.8,24.82,24.78,24.79,534789.0,22.6818,22.7001,22.6635,22.6727,534789.0
2018-08-30 13:00:00,24.8,24.81,24.77,24.77,519918.0,22.6818,22.691,22.6544,22.6544,519918.0
2018-08-30 13:30:00,24.77,24.8,24.77,24.78,535476.0,22.6544,22.6818,22.6544,22.6635,535476.0
2018-08-30 14:00:00,24.78,24.79,24.64,24.68,976821.0,22.6635,22.6727,22.5355,22.5721,976821.0
2018-08-30 14:30:00,24.68,24.75,24.68,24.73,773346.0,22.5721,22.6361,22.5721,22.6178,773346.0
2018-08-30 15:00:00,24.73,24.73,24.66,24.7,824829.0,22.6178,22.6178,22.5538,22.5904,824829.0
2018-08-30 15:30:00,24.71,24.76,24.69,24.74,2303265.0,22.5995,22.6452,22.5812,22.6269,2303265.0
2018-08-31 09:30:00,24.63,24.74,24.6,24.72,1087629.0,22.5263,22.6269,22.4989,22.6087,1087629.0
2018-08-31 10:00:00,24.72,24.83,24.69,24.77,833412.0,22.6087,22.7093,22.5812,22.6544,833412.0
2018-08-31 10:30:00,24.77,24.78,24.71,24.72,436713.0,22.6544,22.6635,22.5995,22.6087,436713.0
2018-08-31 11:00:00,24.72,24.74,24.67,24.68,598239.0,22.6087,22.6269,22.5629,22.5721,598239.0
2018-08-31 11:30:00,24.68,24.74,24.66,24.67,507066.0,22.5721,22.6269,22.5538,22.5629,507066.0
2018-08-31 12:00:00,24.67,24.68,24.65,24.67,262575.0,22.5629,22.5721,22.5446,22.5629,262575.0
2018-08-31 12:30:00,24.67,24.7,24.65,24.68,343476.0,22.5629,22.5904,22.5446,22.5721,343476.0
2018-08-31 13:00:00,24.68,24.72,24.67,24.69,478407.0,22.5721,22.6087,22.5629,22.5812,478407.0
2018-08-31 13:30:00,24.69,24.71,24.67,24.7,389373.0,22.5812,22.5995,22.5629,22.5904,389373.0
2018-08-31 14:00:00,24.7,24.72,24.68,24.7,498909.0,22.5904,22.6087,22.5721,22.5904,498909.0
2018-08-31 14:30:00,24.7,24.74,24.69,24.72,521034.0,22.5904,22.6269,22.5812,22.6087,521034.0
2018-08-31 15:00:00,24.72,24.76,24.67,24.68,689952.0,22.6087,22.6452,22.5629,22.5721,689952.0
2018-08-31 15:30:00,24.69,24.83,24.69,24.72,3663804.0,22.5812,22.7093,22.5812,22.6087,3663804.0
2018-09-04 09:30:00,24.72,24.79,24.68,24.71,1034670.0,22.6087,22.6727,22.5721,22.5995,1034670.0
2018-09-04 10:00:00,24.71,24.87,24.71,24.79,1023582.0,22.5995,22.7458,22.5995,22.6727,1023582.0
2018-09-04 10:30:00,24.79,24.89,24.78,24.85,829323.0,22.6727,22.7641,22.6635,22.7276,829323.0
2018-09-04 11:00:00,24.85,24.89,24.82,24.86,935202.0,22.7276,22.7641,22.7001,22.7367,935202.0
2018-09-04 11:30:00,24.86,24.87,24.78,24.84,661668.0,22.7367,22.7458,22.6635,22.7184,661668.0
2018-09-04 12:00:00,24.84,24.87,24.81,24.84,690750.0,22.7184,22.7458,22.691,22.7184,690750.0
2018-09-04 12:30:00,24.84,24.87,24.82,24.86,568284.0,22.7184,22.7458,22.7001,22.7367,568284.0
2018-09-04 13:00:00,24.86,24.9,24.84,24.89,736929.0,22.7367,22.7733,22.7184,22.7641,736929.0
2018-09-04 13:30:00,24.89,24.91,24.84,24.91,697377.0,22.7641,22.7824,22.7184,22.7824,697377.0
2018-09-04 14:00:00,24.91,24.94,24.86,24.93,1120413.0,22.7824,22.8099,22.7367,22.8007,1120413.0
2018-09-04 14:30:00,24.92,24.92,24.89,24.91,1020369.0,22.7916,22.7916,22.7641,22.7824,1020369.0
2018-09-04 15:00:00,24.91,24.96,24.88,24.96,1226406.0,22.7824,22.8282,22.755,22.8282,1226406.0
2018-09-04 15:30:00,24.96,24.96,24.89,24.95,4034085.0,22.8282,22.8282,22.7641,22.819,4034085.0
2018-09-05 09:30:00,24.64,24.85,24.47,24.75,1241346.0,22.5355,22.7276,22.38,22.6361,1241346.0
2018-09-05 10:00:00,24.75,24.78,24.66,24.78,910308.0,22.6361,22.6635,22.5538,22.6635,910308.0
2018-09-05 10:30:00,24.78,24.78,24.63,24.75,663204.0,22.6635,22.6635,22.5263,22.6361,663204.0
2018-09-05 11:00:00,24.75,24.82,24.74,24.76,666378.0,22.6361,22.7001,22.6269,22.6452,666378.0
2018-09-05 11:30:00,24.76,24.83,24.73,24.8,771519.0,22.6452,22.7093,22.6178,22.6818,771519.0
2018-09-05 12:00:00,24.81,24.84,24.79,24.83,398040.0,22.691,22.7184,22.6727,22.7093,398040.0
2018-09-05 12:30:00,24.83,24.87,24.82,24.83,388311.0,22.7093,22.7458,22.7001,22.7093,388311.0
2018-09-05 13:00:00,24.82,24.87,24.82,24.87,360402.0,22.7001,22.7458,22.7001,22.7458,360402.0
2018-09-05 13:30:00,24.87,24.89,24.85,24.87,365151.0,22.7458,22.7641,22.7276,22.7458,365151.0
2018-09-05 14:00:00,24.87,24.87,24.84,24.85,391077.0,22.7458,22.7458,22.7184,22.7276,391077.0
2018-09-05 14:30:00,24.85,24.85,24.77,24.77,639678.0,22.7276,22.7276,22.6544,22.6544,639678.0
2018-09-05 15:00:00,24.77,24.77,24.74,24.75,577029.0,22.6544,22.6544,22.6269,22.6361,577029.0
2018-09-05 15:30:00,24.75,24.77,24.72,24.77,2052933.0,22.6361,22.6544,22.6087,22.6544,2052933.0
2018-09-06 09:30:00,24.72,24.91,24.67,24.9,1497129.0,22.6087,22.7824,22.5629,22.7733,1497129.0
2018-09-06 10:00:00,24.89,24.97,24.88,24.95,1017729.0,22.7641,22.8373,22.755,22.819,1017729.0
2018-09-06 10:30:00,24.95,24.95,24.83,24.84,743514.0,22.819,22.819,22.7093,22.7184,743514.0
2018-09-06 11:00:00,24.84,24.85,24.71,24.77,686064.0,22.7184,22.7276,22.5995,22.6544,686064.0
2018-09-06 11:30:00,24.76,24.79,24.73,24.76,606876.0,22.6452,22.6727,22.6178,22.6452,606876.0
2018-09-06 12:00:00,24.76,24.78,24.74,24.76,702111.0,22.6452,22.6635,22.6269,22.6452,702111.0
2018-09-06 12:30:00,24.76,24.79,24.73,24.74,904779.0,22.6452,22.6727,22.6178,22.6269,904779.0
2018-09-06 13:00:00,24.74,24.76,24.7,24.75,535884.0,22.6269,22.6452,22.5904,22.6361,535884.0
2018-09-06 13:30:00,24.74,24.79,24.73,24.73,345186.0,22.6269,22.6727,22.6178,22.6178,345186.0
2018-09-06 14:00:00,24.73,24.76,24.72,24.75,704223.0,22.6178,22.6452,22.6087,22.6361,704223.0
2018-09-06 14:30:00,24.75,24.8,24.75,24.75,596289.0,22.6361,22.6818,22.6361,22.6361,596289.0
2018-09-06 15:00:00,24.75,24.8,24.75,24.78,706983.0,22.6361,22.6818,22.6361,22.6635,706983.0
2018-09-06 15:30:00,24.78,24.79,24.67,24.69,2145942.0,22.6635,22.6727,22.5629,22.5812,2145942.0
2018-09-07 09:30:00,24.58,24.79,24.57,24.73,1532613.0,22.4806,22.6727,22.4715,22.6178,1532613.0
2018-09-07 10:00:00,24.73,24.78,24.69,24.72,895110.0,22.6178,22.6635,22.5812,22.6087,895110.0
2018-09-07 10:30:00,24.72,24.76,24.69,24.72,665997.0,22.6087,22.6452,22.5812,22.6087,665997.0
2018-09-07 11:00:00,24.72,24.77,24.7,24.75,664410.0,22.6087,22.6544,22.5904,22.6361,664410.0
2018-09-07 11:30:00,24.75,24.77,24.67,24.67,1020651.0,22.6361,22.6544,22.5629,22.5629,1020651.0
2018-09-07 12:00:00,24.67,24.7,24.6,24.63,931233.0,22.5629,22.5904,22.4989,22.5263,931233.0
2018-09-07 12:30:00,24.63,24.66,24.56,24.61,444018.0,22.5263,22.5538,22.4623,22.508,444018.0
2018-09-07 13:00:00,24.6,24.63,24.57,24.62,386997.0,22.4989,22.5263,22.4715,22.5172,386997.0
2018-09-07 13:30:00,24.62,24.64,24.58,24.6,306108.0,22.5172,22.5355,22.4806,22.4989,306108.0
2018-09-07 14:00:00,24.6,24.67,24.6,24.66,413409.0,22.4989,22.5629,22.4989,22.5538,413409.0
2018-09-07 14:30:00,24.66,24.7,24.65,24.69,634824.0,22.5538,22.5904,22.5446,22.5812,634824.0
2018-09-07 15:00:00,24.69,24.69,24.64,24.67,913947.0,22.5812,22.5812,22.5355,22.5629,913947.0
2018-09-07 15:30:00,24.67,24.67,24.53,24.55,3366393.0,22.5629,22.5629,22.4349,22.4532,3366393.0
2018-09-10 09:30:00,24.69,24.9,24.55,24.81,1024815.0,22.5812,22.7733,22.4532,22.691,1024815.0
2018-09-10 10:00:00,24.82,24.84,24.76,24.78,1334067.0,22.7001,22.7184,22.6452,22.6635,1334067.0
2018-09-10 10:30:00,24.78,24.81,24.76,24.78,540219.0,22.6635,22.691,22.6452,22.6635,540219.0
2018-09-10 11:00:00,24.78,24.89,24.76,24.87,568497.0,22.6635,22.7641,22.6452,22.7458,568497.0
2018-09-10 11:30:00,24.87,24.89,24.84,24.87,470151.0,22.7458,22.7641,22.7184,22.7458,470151.0
2018-09-10 12:00:00,24.87,24.93,24.87,24.89,505455.0,22.7458,22.8007,22.7458,22.7641,505455.0
2018-09-10 12:30:00,24.89,24.9,24.85,24.86,394449.0,22.7641,22.7733,22.7276,22.7367,394449.0
2018-09-10 13:00:00,24.86,24.88,24.83,24.87,534699.0,22.7367,22.755,22.7093,22.7458,534699.0
2018-09-10 13:30:00,24.87,24.87,24.84,24.84,807051.0,22.7458,22.7458,22.7184,22.7184,807051.0
2018-09-10 14:00:00,24.83,24.85,24.81,24.85,774414.0,22.7093,22.7276,22.691,22.7276,774414.0
2018-09-10 14:30:00,24.85,24.86,24.79,24.79,643533.0,22.7276,22.7367,22.6727,22.6727,643533.0
2018-09-10 15:00:00,24.8,24.82,24.78,24.8,1029711.0,22.6818,22.7001,22.6635,22.6818,1029711.0
2018-09-10 15:30:00,24.8,24.81,24.76,24.77,3617385.0,22.6818,22.691,22.6452,22.6544,3617385.0
2018-09-11 09:30:00,24.76,24.76,24.55,24.71,1302105.0,22.6452,22.6452,22.4532,22.5995,1302105.0
2018-09-11 10:00:00,24.71,24.82,24.7,24.75,958998.0,22.5995,22.7001,22.5904,22.6361,958998.0
2018-09-11 10:30:00,24.75,24.75,24.63,24.72,960414.0,22.6361,22.6361,22.5263,22.6087,960414.0
2018-09-11 11:00:00,24.72,24.79,24.7,24.76,1328796.0,22.6087,22.6727,22.5904,22.6452,1328796.0
2018-09-11 11:30:00,24.76,24.79,24.71,24.77,1427913.0,22.6452,22.6727,22.5995,22.6544,1427913.0
2018-09-11 12:00:00,24.77,24.87,24.73,24.84,1314987.0,22.6544,22.7458,22.6178,22.7184,1314987.0
2018-09-11 12:30:00,24.84,24.9,24.83,24.89,537390.0,22.7184,22.7733,22.7093,22.7641,537390.0
2018-09-11 13:00:00,24.9,24.9,24.82,24.84,561792.0,22.7733,22.7733,22.7001,22.7184,561792.0
2018-09-11 13:30:00,24.84,24.86,24.8,24.83,540216.0,22.7184,22.7367,22.6818,22.7093,540216.0
2018-09-11 14:00:00,24.83,24.85,24.81,24.84,507696.0,22.7093,22.7276,22.691,22.7184,507696.0
2018-09-11 14:30:00,24.84,24.85,24.73,24.74,682650.0,22.7184,22.7276,22.6178,22.6269,682650.0
2018-09-11 15:00:00,24.74,24.78,24.71,24.71,558645.0,22.6269,22.6635,22.5995,22.5995,558645.0
2018-09-11 15:30:00,24.71,24.74,24.68,24.7,1663710.0,22.5995,22.6269,22.5721,22.5904,1663710.0
2018-09-12 09:30:00,24.72,24.92,24.69,24.85,1090632.0,22.6087,22.7916,22.5812,22.7276,1090632.0
2018-09-12 10:00:00,24.85,24.92,24.7,24.73,551271.0,22.7276,22.7916,22.5904,22.6178,551271.0
2018-09-12 10:30:00,24.73,24.74,24.64,24.73,709758.0,22.6178,22.6269,22.5355,22.6178,709758.0
2018-09-12 11:00:00,24.73,24.79,24.68,24.78,738678.0,22.6178,22.6727,22.5721,22.6635,738678.0
2018-09-12 11:30:00,24.79,24.81,24.68,24.71,582252.0,22.6727,22.691,22.5721,22.5995,582252.0
2018-09-12 12:00:00,24.71,24.75,24.69,24.73,507078.0,22.5995,22.6361,22.5812,22.6178,507078.0
2018-09-12 12:30:00,24.73,24.76,24.71,24.73,476355.0,22.6178,22.6452,22.5995,22.6178,476355.0
2018-09-12 13:00:00,24.73,24.77,24.71,24.75,307734.0,22.6178,22.6544,22.5995,22.6361,307734.0
2018-09-12 13:30:00,24.75,24.76,24.73,24.76,291648.0,22.6361,22.6452,22.6178,22.6452,291648.0
2018-09-12 14:00:00,24.76,24.78,24.73,24.74,375654.0,22.6452,22.6635,22.6178,22.6269,375654.0
2018-09-12 14:30:00,24.74,24.74,24.69,24.71,430584.0,22.6269,22.6269,22.5812,22.5995,430584.0
2018-09-12 15:00:00,24.71,24.75,24.71,24.74,505761.0,22.5995,22.6361,22.5995,22.6269,505761.0
2018-09-12 15:30:00,24.74,24.77,24.7,24.71,1592190.0,22.6269,22.6544,22.5904,22.5995,1592190.0
2018-09-13 09:30:00,24.67,24.71,24.47,24.6,1485837.0,22.5629,22.5995,22.38,22.4989,1485837.0
2018-09-13 10:00:00,24.6,24.64,24.49,24.51,922521.0,22.4989,22.5355,22.3983,22.4166,922521.0
2018-09-13 10:30:00,24.51,24.57,24.49,24.51,828903.0,22.4166,22.4715,22.3983,22.4166,828903.0
2018-09-13 11:00:00,24.51,24.55,24.49,24.49,766164.0,22.4166,22.4532,22.3983,22.3983,766164.0
2018-09-13 11:30:00,24.49,24.53,24.48,24.51,583722.0,22.3983,22.4349,22.3892,22.4166,583722.0
2018-09-13 12:00:00,24.51,24.52,24.44,24.46,954393.0,22.4166,22.4257,22.3526,22.3709,954393.0
2018-09-13 12:30:00,24.45,24.46,24.38,24.39,590883.0,22.3617,22.3709,22.2977,22.3068,590883.0
2018-09-13 13:00:00,24.39,24.39,24.3,24.34,990240.0,22.3068,22.3068,22.2245,22.2611,990240.0
2018-09-13 13:30:00,24.34,24.38,24.32,24.38,560430.0,22.2611,22.2977,22.2428,22.2977,560430.0
2018-09-13 14:00:00,24.38,24.44,24.37,24.4,659196.0,22.2977,22.3526,22.2885,22.316,659196.0
2018-09-13 14:30:00,24.4,24.43,24.33,24.43,858168.0,22.316,22.3434,22.252,22.3434,858168.0
2018-09-13 15:00:00,24.43,24.44,24.39,24.39,613785.0,22.3434,22.3526,22.3068,22.3068,613785.0
2018-09-13 15:30:00,24.4,24.41,24.35,24.39,2317221.0,22.316,22.3251,22.2703,22.3068,2317221.0
2018-09-14 09:30:00,24.43,24.43,24.32,24.37,1200039.0,22.3434,22.3434,22.2428,22.2885,1200039.0
2018-09-14 10:00:00,24.37,24.56,24.36,24.56,949248.0,22.2885,22.4623,22.2794,22.4623,949248.0
2018-09-14 10:30:00,24.56,24.71,24.56,24.68,742668.0,22.4623,22.5995,22.4623,22.5721,742668.0
2018-09-14 11:00:00,24.69,24.69,24.6,24.61,532119.0,22.5812,22.5812,22.4989,22.508,532119.0
2018-09-14 11:30:00,24.61,24.65,24.56,24.65,509772.0,22.508,22.5446,22.4623,22.5446,509772.0
2018-09-14 12:00:00,24.65,24.65,24.5,24.53,883302.0,22.5446,22.5446,22.4074,22.4349,883302.0
2018-09-14 12:30:00,24.54,24.54,24.47,24.47,533958.0,22.444,22.444,22.38,22.38,533958.0
2018-09-14 13:00:00,24.47,24.48,24.43,24.48,334821.0,22.38,22.3892,22.3434,22.3892,334821.0
2018-09-14 13:30:00,24.48,24.5,24.47,24.5,293802.0,22.3892,22.4074,22.38,22.4074,293802.0
2018-09-14 14:00:00,24.5,24.58,24.5,24.56,459612.0,22.4074,22.4806,22.4074,22.4623,459612.0
2018-09-14 14:30:00,24.56,24.56,24.52,24.53,462015.0,22.4623,22.4623,22.4257,22.4349,462015.0
2018-09-14 15:00:00,24.53,24.55,24.51,24.53,409557.0,22.4349,22.4532,22.4166,22.4349,409557.0
2018-09-14 15:30:00,24.53,24.56,24.47,24.49,2041155.0,22.4349,22.4623,22.38,22.3983,2041155.0
2018-09-17 09:30:00,24.54,24.62,24.45,24.51,941973.0,22.444,22.5172,22.3617,22.4166,941973.0
2018-09-17 10:00:00,24.51,24.59,24.41,24.42,839049.0,22.4166,22.4898,22.3251,22.3343,839049.0
2018-09-17 10:30:00,24.42,24.57,24.41,24.51,777495.0,22.3343,22.4715,22.3251,22.4166,777495.0
2018-09-17 11:00:00,24.51,24.58,24.49,24.56,539307.0,22.4166,22.4806,22.3983,22.4623,539307.0
2018-09-17 11:30:00,24.56,24.57,24.51,24.52,540960.0,22.4623,22.4715,22.4166,22.4257,540960.0
2018-09-17 12:00:00,24.52,24.53,24.47,24.49,592077.0,22.4257,22.4349,22.38,22.3983,592077.0
2018-09-17 12:30:00,24.49,24.52,24.46,24.48,679767.0,22.3983,22.4257,22.3709,22.3892,679767.0
2018-09-17 13:00:00,24.48,24.49,24.44,24.45,309786.0,22.3892,22.3983,22.3526,22.3617,309786.0
2018-09-17 13:30:00,24.44,24.46,24.4,24.44,427965.0,22.3526,22.3709,22.316,22.3526,427965.0
2018-09-17 14:00:00,24.44,24.52,24.42,24.48,722793.0,22.3526,22.4257,22.3343,22.3892,722793.0
2018-09-17 14:30:00,24.48,24.52,24.48,24.49,719604.0,22.3892,22.4257,22.3892,22.3983,719604.0
2018-09-17 15:00:00,24.49,24.5,24.4,24.42,611613.0,22.3983,22.4074,22.316,22.3343,611613.0
2018-09-17 15:30:00,24.42,24.46,24.41,24.45,2075607.0,22.3343,22.3709,22.3251,22.3617,2075607.0
2018-09-18 09:30:00,24.65,24.88,24.59,24.61,1573440.0,22.5446,22.755,22.4898,22.508,1573440.0
2018-09-18 10:00:00,24.61,24.73,24.52,24.73,1133220.0,22.508,22.6178,22.4257,22.6178,1133220.0
2018-09-18 10:30:00,24.73,24.76,24.69,24.71,896856.0,22.6178,22.6452,22.5812,22.5995,896856.0
2018-09-18 11:00:00,24.71,24.8,24.7,24.78,881877.0,22.5995,22.6818,22.5904,22.6635,881877.0
2018-09-18 11:30:00,24.78,24.79,24.7,24.7,733071.0,22.6635,22.6727,22.5904,22.5904,733071.0
2018-09-18 12:00:00,24.7,24.75,24.7,24.73,385164.0,22.5904,22.6361,22.5904,22.6178,385164.0
2018-09-18 12:30:00,24.74,24.78,24.74,24.76,681696.0,22.6269,22.6635,22.6269,22.6452,681696.0
2018-09-18 13:00:00,24.77,24.77,24.71,24.73,467778.0,22.6544,22.6544,22.5995,22.6178,467778.0
2018-09-18 13:30:00,24.72,24.74,24.7,24.73,449670.0,22.6087,22.6269,22.5904,22.6178,449670.0
2018-09-18 14:00:00,24.73,24.75,24.71,24.72,1071678.0,22.6178,22.6361,22.5995,22.6087,1071678.0
2018-09-18 14:30:00,24.72,24.76,24.71,24.71,740853.0,22.6087,22.6452,22.5995,22.5995,740853.0
2018-09-18 15:00:00,24.72,24.74,24.7,24.72,652413.0,22.6087,22.6269,22.5904,22.6087,652413.0
2018-09-18 15:30:00,24.72,24.73,24.7,24.71,2195184.0,22.6087,22.6178,22.5904,22.5995,2195184.0
2018-09-19 09:30:00,24.77,24.9,24.71,24.81,1202949.0,22.6544,22.7733,22.5995,22.691,1202949.0
2018-09-19 10:00:00,24.82,24.82,24.66,24.67,1284849.0,22.7001,22.7001,22.5538,22.5629,1284849.0
2018-09-19 10:30:00,24.66,24.77,24.63,24.76,1078845.0,22.5538,22.6544,22.5263,22.6452,1078845.0
2018-09-19 11:00:00,24.76,24.79,24.7,24.7,620166.0,22.6452,22.6727,22.5904,22.5904,620166.0
2018-09-19 11:30:00,24.7,24.74,24.67,24.71,1671669.0,22.5904,22.6269,22.5629,22.5995,1671669.0
2018-09-19 12:00:00,24.72,24.75,24.66,24.7,989712.0,22.6087,22.6361,22.5538,22.5904,989712.0
2018-09-19 12:30:00,24.7,24.72,24.67,24.71,775344.0,22.5904,22.6087,22.5629,22.5995,775344.0
2018-09-19 13:00:00,24.71,24.72,24.69,24.71,568827.0,22.5995,22.6087,22.5812,22.5995,568827.0
2018-09-19 13:30:00,24.71,24.72,24.69,24.71,574452.0,22.5995,22.6087,22.5812,22.5995,574452.0
2018-09-19 14:00:00,24.71,24.72,24.68,24.69,559443.0,22.5995,22.6087,22.5721,22.5812,559443.0
2018-09-19 14:30:00,24.68,24.69,24.65,24.66,656328.0,22.5721,22.5812,22.5446,22.5538,656328.0
2018-09-19 15:00:00,24.66,24.68,24.63,24.67,675666.0,22.5538,22.5721,22.5263,22.5629,675666.0
2018-09-19 15:30:00,24.67,24.7,24.66,24.66,1774680.0,22.5629,22.5904,22.5538,22.5538,1774680.0
2018-09-20 09:30:00,24.75,24.84,24.51,24.56,1041504.0,22.6361,22.7184,22.4166,22.4623,1041504.0
2018-09-20 10:00:00,24.57,24.63,24.52,24.53,628731.0,22.4715,22.5263,22.4257,22.4349,628731.0
2018-09-20 10:30:00,24.53,24.63,24.51,24.62,483090.0,22.4349,22.5263,22.4166,22.5172,483090.0
2018-09-20 11:00:00,24.62,24.64,24.61,24.62,717552.0,22.5172,22.5355,22.508,22.5172,717552.0
2018-09-20 11:30:00,24.62,24.64,24.58,24.62,492585.0,22.5172,22.5355,22.4806,22.5172,492585.0
2018-09-20 12:00:00,24.62,24.63,24.54,24.54,487992.0,22.5172,22.5263,22.444,22.444,487992.0
2018-09-20 12:30:00,24.54,24.57,24.53,24.53,630588.0,22.444,22.4715,22.4349,22.4349,630588.0
2018-09-20 13:00:00,24.54,24.55,24.52,24.54,492942.0,22.444,22.4532,22.4257,22.444,492942.0
2018-09-20 13:30:00,24.53,24.54,24.49,24.52,433374.0,22.4349,22.444,22.3983,22.4257,433374.0
2018-09-20 14:00:00,24.52,24.54,24.51,24.53,501981.0,22.4257,22.444,22.4166,22.4349,501981.0
2018-09-20 14:30:00,24.53,24.53,24.42,24.43,1057938.0,22.4349,22.4349,22.3343,22.3434,1057938.0
2018-09-20 15:00:00,24.43,24.44,24.36,24.38,928527.0,22.3434,22.3526,22.2794,22.2977,928527.0
2018-09-20 15:30:00,24.38,24.39,24.31,24.35,3567681.0,22.2977,22.3068,22.2337,22.2703,3567681.0
2018-09-21 09:30:00,24.25,24.53,24.23,24.47,5335800.0,22.1788,22.4349,22.1605,22.38,5335800.0
2018-09-21 10:00:00,24.46,24.54,24.44,24.54,1276290.0,22.3709,22.444,22.3526,22.444,1276290.0
2018-09-21 10:30:00,24.54,24.66,24.54,24.6,1330671.0,22.444,22.5538,22.444,22.4989,1330671.0
2018-09-21 11:00:00,24.6,24.62,24.57,24.59,570294.0,22.4989,22.5172,22.4715,22.4898,570294.0
2018-09-21 11:30:00,24.59,24.64,24.58,24.63,729867.0,22.4898,22.5355,22.4806,22.5263,729867.0
2018-09-21 12:00:00,24.63,24.67,24.56,24.57,822186.0,22.5263,22.5629,22.4623,22.4715,822186.0
2018-09-21 12:30:00,24.57,24.61,24.57,24.59,480738.0,22.4715,22.508,22.4715,22.4898,480738.0
2018-09-21 13:00:00,24.59,24.6,24.56,24.56,756630.0,22.4898,22.4989,22.4623,22.4623,756630.0
2018-09-21 13:30:00,24.56,24.62,24.56,24.62,549999.0,22.4623,22.5172,22.4623,22.5172,549999.0
2018-09-21 14:00:00,24.62,24.65,24.61,24.61,620259.0,22.5172,22.5446,22.508,22.508,620259.0
2018-09-21 14:30:00,24.61,24.62,24.59,24.62,784581.0,22.508,22.5172,22.4898,22.5172,784581.0
2018-09-21 15:00:00,24.61,24.62,24.59,24.6,1154385.0,22.508,22.5172,22.4898,22.4989,1154385.0
2018-09-21 15:30:00,24.6,24.71,24.54,24.65,5924220.0,22.4989,22.5995,22.444,22.5446,5924220.0
2018-09-24 09:30:00,24.53,24.65,24.42,24.55,924960.0,22.4349,22.5446,22.3343,22.4532,924960.0
2018-09-24 10:00:00,24.55,24.55,24.4,24.41,803364.0,22.4532,22.4532,22.316,22.3251,803364.0
2018-09-24 10:30:00,24.41,24.44,24.38,24.44,714534.0,22.3251,22.3526,22.2977,22.3526,714534.0
2018-09-24 11:00:00,24.44,24.44,24.35,24.43,488007.0,22.3526,22.3526,22.2703,22.3434,488007.0
2018-09-24 11:30:00,24.43,24.5,24.43,24.48,552834.0,22.3434,22.4074,22.3434,22.3892,552834.0
2018-09-24 12:00:00,24.48,24.49,24.44,24.44,316059.0,22.3892,22.3983,22.3526,22.3526,316059.0
2018-09-24 12:30:00,24.44,24.44,24.39,24.39,291255.0,22.3526,22.3526,22.3068,22.3068,291255.0
2018-09-24 13:00:00,24.39,24.43,24.37,24.4,352617.0,22.3068,22.3434,22.2885,22.316,352617.0
2018-09-24 13:30:00,24.4,24.46,24.4,24.46,415164.0,22.316,22.3709,22.316,22.3709,415164.0
2018-09-24 14:00:00,24.46,24.48,24.45,24.47,526542.0,22.3709,22.3892,22.3617,22.38,526542.0
2018-09-24 14:30:00,24.47,24.48,24.45,24.47,448218.0,22.38,22.3892,22.3617,22.38,448218.0
2018-09-24 15:00:00,24.47,24.49,24.45,24.46,435216.0,22.38,22.3983,22.3617,22.3709,435216.0
2018-09-24 15:30:00,24.46,24.48,24.43,24.43,1486140.0,22.3709,22.3892,22.3434,22.3434,1486140.0
2018-09-25 09:30:00,24.51,24.56,24.41,24.42,910695.0,22.4166,22.4623,22.3251,22.3343,910695.0
2018-09-25 10:00:00,24.42,24.44,24.37,24.4,562158.0,22.3343,22.3526,22.2885,22.316,562158.0
2018-09-25 10:30:00,24.41,24.46,24.38,24.38,492816.0,22.3251,22.3709,22.2977,22.2977,492816.0
2018-09-25 11:00:00,24.38,24.4,24.33,24.4,467577.0,22.2977,22.316,22.252,22.316,467577.0
2018-09-25 11:30:00,24.4,24.42,24.39,24.41,383196.0,22.316,22.3343,22.3068,22.3251,383196.0
2018-09-25 12:00:00,24.41,24.46,24.41,24.45,342882.0,22.3251,22.3709,22.3251,22.3617,342882.0
2018-09-25 12:30:00,24.45,24.46,24.43,24.45,377649.0,22.3617,22.3709,22.3434,22.3617,377649.0
2018-09-25 13:00:00,24.46,24.46,24.43,24.45,372234.0,22.3709,22.3709,22.3434,22.3617,372234.0
2018-09-25 13:30:00,24.45,24.45,24.37,24.4,512151.0,22.3617,22.3617,22.2885,22.316,512151.0
2018-09-25 14:00:00,24.4,24.45,24.37,24.43,534507.0,22.316,22.3617,22.2885,22.3434,534507.0
2018-09-25 14:30:00,24.44,24.44,24.38,24.4,438048.0,22.3526,22.3526,22.2977,22.316,438048.0
2018-09-25 15:00:00,24.41,24.45,24.39,24.45,813120.0,22.3251,22.3617,22.3068,22.3617,813120.0
2018-09-25 15:30:00,24.45,24.47,24.42,24.44,2223864.0,22.3617,22.38,22.3343,22.3526,2223864.0
2018-09-26 09:30:00,24.49,24.63,24.48,24.58,943050.0,22.3983,22.5263,22.3892,22.4806,943050.0
2018-09-26 10:00:00,24.59,24.59,24.49,24.51,528111.0,22.4898,22.4898,22.3983,22.4166,528111.0
2018-09-26 10:30:00,24.51,24.64,24.51,24.61,499875.0,22.4166,22.5355,22.4166,22.508,499875.0
2018-09-26 11:00:00,24.61,24.62,24.48,24.51,446784.0,22.508,22.5172,22.3892,22.4166,446784.0
2018-09-26 11:30:00,24.51,24.58,24.49,24.58,237225.0,22.4166,22.4806,22.3983,22.4806,237225.0
2018-09-26 12:00:00,24.57,24.61,24.57,24.6,373401.0,22.4715,22.508,22.4715,22.4989,373401.0
2018-09-26 12:30:00,24.6,24.67,24.6,24.66,296472.0,22.4989,22.5629,22.4989,22.5538,296472.0
2018-09-26 13:00:00,24.66,24.71,24.64,24.7,556509.0,22.5538,22.5995,22.5355,22.5904,556509.0
2018-09-26 13:30:00,24.7,24.74,24.69,24.73,582366.0,22.5904,22.6269,22.5812,22.6178,582366.0
2018-09-26 14:00:00,24.73,24.83,24.72,24.81,558075.0,22.6178,22.7093,22.6087,22.691,558075.0
2018-09-26 14:30:00,24.8,24.8,24.72,24.78,613071.0,22.6818,22.6818,22.6087,22.6635,613071.0
2018-09-26 15:00:00,24.78,24.81,24.73,24.79,592161.0,22.6635,22.691,22.6178,22.6727,592161.0
2018-09-26 15:30:00,24.79,24.8,24.6,24.64,2283735.0,22.6727,22.6818,22.4989,22.5355,2283735.0
2018-09-27 09:30:00,24.74,24.92,24.42,24.89,794568.0,22.6269,22.7916,22.3343,22.7641,794568.0
2018-09-27 10:00:00,24.9,24.96,24.83,24.88,521439.0,22.7733,22.8282,22.7093,22.755,521439.0
2018-09-27 10:30:00,24.87,24.89,24.81,24.83,457653.0,22.7458,22.7641,22.691,22.7093,457653.0
2018-09-27 11:00:00,24.83,24.85,24.8,24.83,368526.0,22.7093,22.7276,22.6818,22.7093,368526.0
2018-09-27 11:30:00,24.83,24.85,24.81,24.83,343530.0,22.7093,22.7276,22.691,22.7093,343530.0
2018-09-27 12:00:00,24.83,24.86,24.82,24.84,228429.0,22.7093,22.7367,22.7001,22.7184,228429.0
2018-09-27 12:30:00,24.84,24.85,24.82,24.82,237489.0,22.7184,22.7276,22.7001,22.7001,237489.0
2018-09-27 13:00:00,24.82,24.82,24.77,24.79,236757.0,22.7001,22.7001,22.6544,22.6727,236757.0
2018-09-27 13:30:00,24.79,24.79,24.75,24.77,221022.0,22.6727,22.6727,22.6361,22.6544,221022.0
2018-09-27 14:00:00,24.77,24.79,24.76,24.78,277683.0,22.6544,22.6727,22.6452,22.6635,277683.0
2018-09-27 14:30:00,24.77,24.77,24.71,24.72,350832.0,22.6544,22.6544,22.5995,22.6087,350832.0
2018-09-27 15:00:00,24.72,24.74,24.71,24.72,301413.0,22.6087,22.6269,22.5995,22.6087,301413.0
2018-09-27 15:30:00,24.71,24.78,24.69,24.74,1578042.0,22.5995,22.6635,22.5812,22.6269,1578042.0
2018-09-28 09:30:00,24.67,24.79,24.63,24.77,566118.0,22.5629,22.6727,22.5263,22.6544,566118.0
2018-09-28 10:00:00,24.78,24.8,24.7,24.73,483942.0,22.6635,22.6818,22.5904,22.6178,483942.0
2018-09-28 10:30:00,24.74,24.75,24.69,24.71,373029.0,22.6269,22.6361,22.5812,22.5995,373029.0
2018-09-28 11:00:00,24.71,24.73,24.68,24.71,379665.0,22.5995,22.6178,22.5721,22.5995,379665.0
2018-09-28 11:30:00,24.71,24.72,24.62,24.62,346908.0,22.5995,22.6087,22.5172,22.5172,346908.0
2018-09-28 12:00:00,24.62,24.64,24.59,24.62,300255.0,22.5172,22.5355,22.4898,22.5172,300255.0
2018-09-28 12:30:00,24.63,24.66,24.62,24.64,281949.0,22.5263,22.5538,22.5172,22.5355,281949.0
2018-09-28 13:00:00,24.64,24.7,24.64,24.68,267555.0,22.5355,22.5904,22.5355,22.5721,267555.0
2018-09-28 13:30:00,24.67,24.71,24.67,24.68,454611.0,22.5629,22.5995,22.5629,22.5721,454611.0
2018-09-28 14:00:00,24.68,24.68,24.64,24.66,300588.0,22.5721,22.5721,22.5355,22.5538,300588.0
2018-09-28 14:30:00,24.66,24.67,24.6,24.6,281544.0,22.5538,22.5629,22.4989,22.4989,281544.0
2018-09-28 15:00:00,24.6,24.64,24.6,24.62,431925.0,22.4989,22.5355,22.4989,22.5172,431925.0
2018-09-28 15:30:00,24.62,24.7,24.59,24.68,1792995.0,22.5172,22.5904,22.4898,22.5721,1792995.0
2018-10-01 09:30:00,24.79,25.03,24.78,24.89,1292412.0,22.6727,22.8922,22.6635,22.7641,1292412.0
2018-10-01 10:00:00,24.89,24.9,24.84,24.88,832962.0,22.7641,22.7733,22.7184,22.755,832962.0
2018-10-01 10:30:00,24.88,24.92,24.85,24.9,734703.0,22.755,22.7916,22.7276,22.7733,734703.0
2018-10-01 11:00:00,24.9,24.97,24.89,24.97,631407.0,22.7733,22.8373,22.7641,22.8373,631407.0
2018-10-01 11:30:00,24.97,25.03,24.94,24.99,731364.0,22.8373,22.8922,22.8099,22.8556,731364.0
2018-10-01 12:00:00,24.99,25.0,24.94,24.95,395964.0,22.8556,22.8647,22.8099,22.819,395964.0
2018-10-01 12:30:00,24.95,24.97,24.91,24.97,396966.0,22.819,22.8373,22.7824,22.8373,396966.0
2018-10-01 13:00:00,24.97,25.04,24.96,25.04,609171.0,22.8373,22.9013,22.8282,22.9013,609171.0
2018-10-01 13:30:00,25.04,25.06,25.02,25.04,560775.0,22.9013,22.9196,22.883,22.9013,560775.0
2018-10-01 14:00:00,25.03,25.07,25.01,25.06,442098.0,22.8922,22.9288,22.8739,22.9196,442098.0
2018-10-01 14:30:00,25.06,25.08,25.02,25.08,513327.0,22.9196,22.9379,22.883,22.9379,513327.0
2018-10-01 15:00:00,25.08,25.12,25.0,25.0,720654.0,22.9379,22.9745,22.8647,22.8647,720654.0
2018-10-01 15:30:00,25.0,25.02,24.94,25.01,1833789.0,22.8647,22.883,22.8099,22.8739,1833789.0
2018-10-02 09:30:00,25.03,25.03,24.83,24.87,665076.0,22.8922,22.8922,22.7093,22.7458,665076.0
2018-10-02 10:00:00,24.87,24.87,24.76,24.84,882870.0,22.7458,22.7458,22.6452,22.7184,882870.0
2018-10-02 10:30:00,24.84,24.84,24.71,24.74,701352.0,22.7184,22.7184,22.5995,22.6269,701352.0
2018-10-02 11:00:00,24.75,24.8,24.72,24.76,572985.0,22.6361,22.6818,22.6087,22.6452,572985.0
2018-10-02 11:30:00,24.76,24.82,24.72,24.78,1416885.0,22.6452,22.7001,22.6087,22.6635,1416885.0
2018-10-02 12:00:00,24.78,24.79,24.75,24.78,465960.0,22.6635,22.6727,22.6361,22.6635,465960.0
2018-10-02 12:30:00,24.78,24.82,24.77,24.82,923766.0,22.6635,22.7001,22.6544,22.7001,923766.0
2018-10-02 13:00:00,24.82,24.84,24.78,24.78,702393.0,22.7001,22.7184,22.6635,22.6635,702393.0
2018-10-02 13:30:00,24.78,24.8,24.77,24.78,310404.0,22.6635,22.6818,22.6544,22.6635,310404.0
2018-10-02 14:00:00,24.78,24.82,24.76,24.76,421410.0,22.6635,22.7001,22.6452,22.6452,421410.0
2018-10-02 14:30:00,24.76,24.77,24.73,24.73,692748.0,22.6452,22.6544,22.6178,22.6178,692748.0
2018-10-02 15:00:00,24.73,24.76,24.71,24.76,621372.0,22.6178,22.6452,22.5995,22.6452,621372.0
2018-10-02 15:30:00,24.76,24.86,24.72,24.77,2026545.0,22.6452,22.7367,22.6087,22.6544,2026545.0
2018-10-03 09:30:00,24.88,24.99,24.81,24.98,459696.0,22.755,22.8556,22.691,22.8464,459696.0
2018-10-03 10:00:00,24.99,25.1,24.98,25.1,663597.0,22.8556,22.9562,22.8464,22.9562,663597.0
2018-10-03 10:30:00,25.1,25.13,25.05,25.1,828339.0,22.9562,22.9836,22.9105,22.9562,828339.0
2018-10-03 11:00:00,25.1,25.18,25.08,25.16,810606.0,22.9562,23.0294,22.9379,23.0111,810606.0
2018-10-03 11:30:00,25.16,25.16,25.07,25.1,476208.0,23.0111,23.0111,22.9288,22.9562,476208.0
2018-10-03 12:00:00,25.1,25.16,25.1,25.13,470274.0,22.9562,23.0111,22.9562,22.9836,470274.0
2018-10-03 12:30:00,25.13,25.15,25.08,25.11,296484.0,22.9836,23.0019,22.9379,22.9653,296484.0
2018-10-03 13:00:00,25.11,25.15,25.11,25.14,315573.0,22.9653,23.0019,22.9653,22.9928,315573.0
2018-10-03 13:30:00,25.14,25.15,25.11,25.14,396813.0,22.9928,23.0019,22.9653,22.9928,396813.0
2018-10-03 14:00:00,25.14,25.22,25.13,25.21,494070.0,22.9928,23.0659,22.9836,23.0568,494070.0
2018-10-03 14:30:00,25.21,25.21,25.05,25.05,558078.0,23.0568,23.0568,22.9105,22.9105,558078.0
2018-10-03 15:00:00,25.05,25.07,24.92,24.96,653481.0,22.9105,22.9288,22.7916,22.8282,653481.0
2018-10-03 15:30:00,24.96,25.02,24.95,25.0,1929570.0,22.8282,22.883,22.819,22.8647,1929570.0
2018-10-04 09:30:00,25.05,25.13,24.86,25.08,1058370.0,22.9105,22.9836,22.7367,22.9379,1058370.0
2018-10-04 10:00:00,25.08,25.08,24.91,24.96,732852.0,22.9379,22.9379,22.7824,22.8282,732852.0
2018-10-04 10:30:00,24.96,25.02,24.9,24.98,456624.0,22.8282,22.883,22.7733,22.8464,456624.0
2018-10-04 11:00:00,24.98,25.01,24.95,24.98,488178.0,22.8464,22.8739,22.819,22.8464,488178.0
2018-10-04 11:30:00,24.98,25.0,24.94,24.95,446601.0,22.8464,22.8647,22.8099,22.819,446601.0
2018-10-04 12:00:00,24.94,24.95,24.76,24.79,766749.0,22.8099,22.819,22.6452,22.6727,766749.0
2018-10-04 12:30:00,24.79,24.83,24.72,24.74,525651.0,22.6727,22.7093,22.6087,22.6269,525651.0
2018-10-04 13:00:00,24.73,24.77,24.63,24.66,816390.0,22.6178,22.6544,22.5263,22.5538,816390.0
2018-10-04 13:30:00,24.66,24.7,24.61,24.68,868935.0,22.5538,22.5904,22.508,22.5721,868935.0
2018-10-04 14:00:00,24.68,24.69,24.59,24.6,969999.0,22.5721,22.5812,22.4898,22.4989,969999.0
2018-10-04 14:30:00,24.6,24.78,24.59,24.77,847776.0,22.4989,22.6635,22.4898,22.6544,847776.0
2018-10-04 15:00:00,24.77,24.84,24.76,24.79,776508.0,22.6544,22.7184,22.6452,22.6727,776508.0
2018-10-04 15:30:00,24.79,24.93,24.77,24.89,1791138.0,22.6727,22.8007,22.6544,22.7641,1791138.0
2018-10-05 09:30:00,25.22,25.22,24.87,24.94,795702.0,23.0659,23.0659,22.7458,22.8099,795702.0
2018-10-05 10:00:00,24.94,25.01,24.91,24.95,558558.0,22.8099,22.8739,22.7824,22.819,558558.0
2018-10-05 10:30:00,24.95,24.99,24.9,24.93,586470.0,22.819,22.8556,22.7733,22.8007,586470.0
2018-10-05 11:00:00,24.93,24.94,24.86,24.9,942804.0,22.8007,22.8099,22.7367,22.7733,942804.0
2018-10-05 11:30:00,24.89,24.93,24.77,24.79,733500.0,22.7641,22.8007,22.6544,22.6727,733500.0
2018-10-05 12:00:00,24.79,24.85,24.77,24.83,480999.0,22.6727,22.7276,22.6544,22.7093,480999.0
2018-10-05 12:30:00,24.83,24.84,24.78,24.82,484782.0,22.7093,22.7184,22.6635,22.7001,484782.0
2018-10-05 13:00:00,24.82,24.82,24.68,24.71,559185.0,22.7001,22.7001,22.5721,22.5995,559185.0
2018-10-05 13:30:00,24.71,24.75,24.66,24.71,740820.0,22.5995,22.6361,22.5538,22.5995,740820.0
2018-10-05 14:00:00,24.71,24.8,24.68,24.78,482892.0,22.5995,22.6818,22.5721,22.6635,482892.0
2018-10-05 14:30:00,24.78,24.87,24.78,24.86,713613.0,22.6635,22.7458,22.6635,22.7367,713613.0
2018-10-05 15:00:00,24.86,24.89,24.82,24.82,541698.0,22.7367,22.7641,22.7001,22.7001,541698.0
2018-10-05 15:30:00,24.82,24.92,24.79,24.85,1998294.0,22.7001,22.7916,22.6727,22.7276,1998294.0
2018-10-08 09:30:00,24.82,24.96,24.79,24.95,678828.0,22.7001,22.8282,22.6727,22.819,678828.0
2018-10-08 10:00:00,24.95,25.0,24.93,24.93,509748.0,22.819,22.8647,22.8007,22.8007,509748.0
2018-10-08 10:30:00,24.93,24.93,24.86,24.87,469587.0,22.8007,22.8007,22.7367,22.7458,469587.0
2018-10-08 11:00:00,24.87,24.87,24.67,24.68,428952.0,22.7458,22.7458,22.5629,22.5721,428952.0
2018-10-08 11:30:00,24.67,24.67,24.46,24.5,1150944.0,22.5629,22.5629,22.3709,22.4074,1150944.0
2018-10-08 12:00:00,24.5,24.6,24.49,24.6,587922.0,22.4074,22.4989,22.3983,22.4989,587922.0
2018-10-08 12:30:00,24.59,24.63,24.53,24.54,407205.0,22.4898,22.5263,22.4349,22.444,407205.0
2018-10-08 13:00:00,24.54,24.63,24.54,24.62,423657.0,22.444,22.5263,22.444,22.5172,423657.0
2018-10-08 13:30:00,24.62,24.72,24.62,24.72,454512.0,22.5172,22.6087,22.5172,22.6087,454512.0
2018-10-08 14:00:00,24.72,24.84,24.71,24.83,846708.0,22.6087,22.7184,22.5995,22.7093,846708.0
2018-10-08 14:30:00,24.83,24.93,24.82,24.92,597549.0,22.7093,22.8007,22.7001,22.7916,597549.0
2018-10-08 15:00:00,24.91,24.98,24.9,24.91,928092.0,22.7824,22.8464,22.7733,22.7824,928092.0
2018-10-08 15:30:00,24.92,24.99,24.91,24.92,1459209.0,22.7916,22.8556,22.7824,22.7916,1459209.0
2018-10-09 09:30:00,25.03,25.11,24.89,24.99,973503.0,22.8922,22.9653,22.7641,22.8556,973503.0
2018-10-09 10:00:00,24.99,25.07,24.94,25.06,812658.0,22.8556,22.9288,22.8099,22.9196,812658.0
2018-10-09 10:30:00,25.06,25.11,24.98,24.98,593127.0,22.9196,22.9653,22.8464,22.8464,593127.0
2018-10-09 11:00:00,24.98,25.01,24.9,25.01,565503.0,22.8464,22.8739,22.7733,22.8739,565503.0
2018-10-09 11:30:00,25.02,25.04,24.95,25.04,515235.0,22.883,22.9013,22.819,22.9013,515235.0
2018-10-09 12:00:00,25.04,25.07,24.96,24.97,512712.0,22.9013,22.9288,22.8282,22.8373,512712.0
2018-10-09 12:30:00,24.97,24.97,24.86,24.91,710064.0,22.8373,22.8373,22.7367,22.7824,710064.0
2018-10-09 13:00:00,24.9,24.93,24.88,24.93,443214.0,22.7733,22.8007,22.755,22.8007,443214.0
2018-10-09 13:30:00,24.93,24.98,24.88,24.96,621282.0,22.8007,22.8464,22.755,22.8282,621282.0
2018-10-09 14:00:00,24.96,25.0,24.9,25.0,679974.0,22.8282,22.8647,22.7733,22.8647,679974.0
2018-10-09 14:30:00,25.0,25.0,24.95,24.96,541854.0,22.8647,22.8647,22.819,22.8282,541854.0
2018-10-09 15:00:00,24.96,24.97,24.85,24.88,792612.0,22.8282,22.8373,22.7276,22.755,792612.0
2018-10-09 15:30:00,24.88,24.91,24.85,24.87,1935885.0,22.755,22.7824,22.7276,22.7458,1935885.0
2018-10-10 09:30:00,24.85,24.87,24.11,24.12,1348302.0,22.7276,22.7458,22.0508,22.0599,1348302.0
2018-10-10 10:00:00,24.12,24.2,24.02,24.11,1428435.0,22.0599,22.1331,21.9684,22.0508,1428435.0
2018-10-10 10:30:00,24.11,24.14,23.78,23.87,2067654.0,22.0508,22.0782,21.7489,21.8313,2067654.0
2018-10-10 11:00:00,23.87,23.92,23.77,23.88,1796451.0,21.8313,21.877,21.7398,21.8404,1796451.0
2018-10-10 11:30:00,23.88,23.94,23.77,23.77,1665678.0,21.8404,21.8953,21.7398,21.7398,1665678.0
2018-10-10 12:00:00,23.77,23.8,23.66,23.71,1553730.0,21.7398,21.7672,21.6392,21.6849,1553730.0
2018-10-10 12:30:00,23.71,23.73,23.66,23.67,961194.0,21.6849,21.7032,21.6392,21.6483,961194.0
2018-10-10 13:00:00,23.66,23.71,23.59,23.65,1568238.0,21.6392,21.6849,21.5752,21.63,1568238.0
2018-10-10 13:30:00,23.65,23.68,23.58,23.66,952560.0,21.63,21.6575,21.566,21.6392,952560.0
2018-10-10 14:00:00,23.66,23.67,23.52,23.57,1334628.0,21.6392,21.6483,21.5111,21.5569,1334628.0
2018-10-10 14:30:00,23.56,23.59,23.38,23.47,2242332.0,21.5477,21.5752,21.3831,21.4654,2242332.0
2018-10-10 15:00:00,23.46,23.47,23.25,23.41,2305407.0,21.4563,21.4654,21.2642,21.4105,2305407.0
2018-10-10 15:30:00,23.41,23.44,23.18,23.2,5510952.0,21.4105,21.438,21.2002,21.2185,5510952.0
2018-10-11 09:30:00,23.15,23.47,23.04,23.47,2435886.0,21.1727,21.4654,21.0721,21.4654,2435886.0
2018-10-11 10:00:00,23.46,23.49,23.22,23.35,2229189.0,21.4563,21.4837,21.2368,21.3557,2229189.0
2018-10-11 10:30:00,23.35,23.44,23.16,23.18,1713486.0,21.3557,21.438,21.1819,21.2002,1713486.0
2018-10-11 11:00:00,23.18,23.31,23.03,23.25,1764933.0,21.2002,21.3191,21.063,21.2642,1764933.0
2018-10-11 11:30:00,23.25,23.48,23.2,23.37,1330713.0,21.2642,21.4746,21.2185,21.374,1330713.0
2018-10-11 12:00:00,23.37,23.52,23.33,23.41,890001.0,21.374,21.5111,21.3374,21.4105,890001.0
2018-10-11 12:30:00,23.41,23.42,23.22,23.28,825012.0,21.4105,21.4197,21.2368,21.2916,825012.0
2018-10-11 13:00:00,23.29,23.29,23.15,23.2,692313.0,21.3008,21.3008,21.1727,21.2185,692313.0
2018-10-11 13:30:00,23.2,23.24,23.02,23.15,921267.0,21.2185,21.2551,21.0539,21.1727,921267.0
2018-10-11 14:00:00,23.14,23.19,23.06,23.11,1941741.0,21.1636,21.2093,21.0904,21.1362,1941741.0
2018-10-11 14:30:00,23.11,23.11,22.87,23.05,3092739.0,21.1362,21.1362,20.9167,21.0813,3092739.0
2018-10-11 15:00:00,23.05,23.31,23.0,23.17,1986135.0,21.0813,21.3191,21.0356,21.191,1986135.0
2018-10-11 15:30:00,23.17,23.24,22.92,22.92,5324661.0,21.191,21.2551,20.9624,20.9624,5324661.0
2018-10-12 09:30:00,23.54,23.76,23.33,23.75,2508174.0,21.5294,21.7306,21.3374,21.7215,2508174.0
2018-10-12 10:00:00,23.76,23.78,23.49,23.49,2215335.0,21.7306,21.7489,21.4837,21.4837,2215335.0
2018-10-12 10:30:00,23.49,23.59,23.46,23.56,1197393.0,21.4837,21.5752,21.4563,21.5477,1197393.0
2018-10-12 11:00:00,23.56,23.61,23.46,23.59,1061061.0,21.5477,21.5935,21.4563,21.5752,1061061.0
2018-10-12 11:30:00,23.59,23.67,23.43,23.52,1420170.0,21.5752,21.6483,21.4288,21.5111,1420170.0
2018-10-12 12:00:00,23.52,23.52,23.32,23.39,1125495.0,21.5111,21.5111,21.3282,21.3923,1125495.0
2018-10-12 12:30:00,23.39,23.42,23.26,23.39,1105878.0,21.3923,21.4197,21.2734,21.3923,1105878.0
2018-10-12 13:00:00,23.4,23.47,23.35,23.38,945372.0,21.4014,21.4654,21.3557,21.3831,945372.0
2018-10-12 13:30:00,23.38,23.52,23.32,23.49,718302.0,21.3831,21.5111,21.3282,21.4837,718302.0
2018-10-12 14:00:00,23.49,23.5,23.31,23.41,916713.0,21.4837,21.4929,21.3191,21.4105,916713.0
2018-10-12 14:30:00,23.4,23.46,23.31,23.43,985935.0,21.4014,21.4563,21.3191,21.4288,985935.0
2018-10-12 15:00:00,23.43,23.45,23.3,23.41,1777122.0,21.4288,21.4471,21.3099,21.4105,1777122.0
2018-10-12 15:30:00,23.42,23.49,23.33,23.4,3053523.0,21.4197,21.4837,21.3374,21.4014,3053523.0
2018-10-15 09:30:00,23.36,23.56,23.31,23.48,1099236.0,21.3648,21.5477,21.3191,21.4746,1099236.0
2018-10-15 10:00:00,23.49,23.59,23.42,23.58,1149261.0,21.4837,21.5752,21.4197,21.566,1149261.0
2018-10-15 10:30:00,23.58,23.65,23.57,23.64,775350.0,21.566,21.63,21.5569,21.6209,775350.0
2018-10-15 11:00:00,23.65,23.65,23.58,23.64,586722.0,21.63,21.63,21.566,21.6209,586722.0
2018-10-15 11:30:00,23.64,23.65,23.48,23.51,553749.0,21.6209,21.63,21.4746,21.502,553749.0
2018-10-15 12:00:00,23.51,23.52,23.46,23.48,541962.0,21.502,21.5111,21.4563,21.4746,541962.0
2018-10-15 12:30:00,23.48,23.6,23.47,23.58,536232.0,21.4746,21.5843,21.4654,21.566,536232.0
2018-10-15 13:00:00,23.58,23.66,23.56,23.6,596739.0,21.566,21.6392,21.5477,21.5843,596739.0
2018-10-15 13:30:00,23.6,23.67,23.57,23.62,605139.0,21.5843,21.6483,21.5569,21.6026,605139.0
2018-10-15 14:00:00,23.62,23.64,23.54,23.54,513978.0,21.6026,21.6209,21.5294,21.5294,513978.0
2018-10-15 14:30:00,23.54,23.71,23.52,23.69,652398.0,21.5294,21.6849,21.5111,21.6666,652398.0
2018-10-15 15:00:00,23.69,23.73,23.64,23.68,893976.0,21.6666,21.7032,21.6209,21.6575,893976.0
2018-10-15 15:30:00,23.68,23.74,23.61,23.62,2739468.0,21.6575,21.7124,21.5935,21.6026,2739468.0
2018-10-16 09:30:00,23.72,23.84,23.58,23.8,1117365.0,21.6941,21.8038,21.566,21.7672,1117365.0
2018-10-16 10:00:00,23.8,23.93,23.79,23.9,926844.0,21.7672,21.8861,21.7581,21.8587,926844.0
2018-10-16 10:30:00,23.9,23.97,23.82,23.96,1474137.0,21.8587,21.9227,21.7855,21.9136,1474137.0
2018-10-16 11:00:00,23.96,23.97,23.85,23.9,1758408.0,21.9136,21.9227,21.813,21.8587,1758408.0
2018-10-16 11:30:00,23.9,23.91,23.84,23.9,622176.0,21.8587,21.8678,21.8038,21.8587,622176.0
2018-10-16 12:00:00,23.9,23.91,23.8,23.81,901047.0,21.8587,21.8678,21.7672,21.7764,901047.0
2018-10-16 12:30:00,23.81,23.91,23.8,23.9,799611.0,21.7764,21.8678,21.7672,21.8587,799611.0
2018-10-16 13:00:00,23.9,24.01,23.9,24.01,1025355.0,21.8587,21.9593,21.8587,21.9593,1025355.0
2018-10-16 13:30:00,24.01,24.08,24.0,24.02,966138.0,21.9593,22.0233,21.9501,21.9684,966138.0
2018-10-16 14:00:00,24.02,24.15,24.02,24.05,1762161.0,21.9684,22.0873,21.9684,21.9959,1762161.0
2018-10-16 14:30:00,24.05,24.11,24.05,24.07,1597914.0,21.9959,22.0508,21.9959,22.0142,1597914.0
2018-10-16 15:00:00,24.07,24.09,23.92,23.94,3033885.0,22.0142,22.0325,21.877,21.8953,3033885.0
2018-10-16 15:30:00,23.94,24.12,23.93,24.07,3204441.0,21.8953,22.0599,21.8861,22.0142,3204441.0
2018-10-17 09:30:00,24.33,24.35,23.63,23.79,4217883.0,22.252,22.2703,21.6118,21.7581,4217883.0
2018-10-17 10:00:00,23.78,23.87,23.57,23.63,2095893.0,21.7489,21.8313,21.5569,21.6118,2095893.0
2018-10-17 10:30:00,23.63,23.65,23.28,23.33,2234703.0,21.6118,21.63,21.2916,21.3374,2234703.0
2018-10-17 11:00:00,23.33,23.57,23.32,23.44,1501323.0,21.3374,21.5569,21.3282,21.438,1501323.0
2018-10-17 11:30:00,23.44,23.71,23.37,23.69,1916862.0,21.438,21.6849,21.374,21.6666,1916862.0
2018-10-17 12:00:00,23.69,23.74,23.63,23.66,869967.0,21.6666,21.7124,21.6118,21.6392,869967.0
2018-10-17 12:30:00,23.67,23.69,23.41,23.55,1630065.0,21.6483,21.6666,21.4105,21.5386,1630065.0
2018-10-17 13:00:00,23.55,23.68,23.55,23.65,1753914.0,21.5386,21.6575,21.5386,21.63,1753914.0
2018-10-17 13:30:00,23.65,23.67,23.53,23.57,975537.0,21.63,21.6483,21.5203,21.5569,975537.0
2018-10-17 14:00:00,23.57,23.64,23.45,23.53,991560.0,21.5569,21.6209,21.4471,21.5203,991560.0
2018-10-17 14:30:00,23.53,23.65,23.5,23.65,943518.0,21.5203,21.63,21.4929,21.63,943518.0
2018-10-17 15:00:00,23.65,23.65,23.51,23.6,1287657.0,21.63,21.63,21.502,21.5843,1287657.0
2018-10-17 15:30:00,23.6,23.62,23.5,23.57,4922340.0,21.5843,21.6026,21.4929,21.5569,4922340.0
2018-10-18 09:30:00,23.46,23.52,23.22,23.25,1653813.0,21.4563,21.5111,21.2368,21.2642,1653813.0
2018-10-18 10:00:00,23.25,23.28,23.13,23.23,2572857.0,21.2642,21.2916,21.1545,21.2459,2572857.0
2018-10-18 10:30:00,23.23,23.3,23.19,23.28,1758924.0,21.2459,21.3099,21.2093,21.2916,1758924.0
2018-10-18 11:00:00,23.28,23.29,23.17,23.24,1520574.0,21.2916,21.3008,21.191,21.2551,1520574.0
2018-10-18 11:30:00,23.24,23.24,22.95,22.99,2494767.0,21.2551,21.2551,20.9898,21.0264,2494767.0
2018-10-18 12:00:00,22.99,23.06,22.92,23.03,1574544.0,21.0264,21.0904,20.9624,21.063,1574544.0
2018-10-18 12:30:00,23.03,23.1,22.98,23.01,1405527.0,21.063,21.127,21.0173,21.0447,1405527.0
2018-10-18 13:00:00,23.01,23.02,22.89,22.96,1914855.0,21.0447,21.0539,20.935,20.999,1914855.0
2018-10-18 13:30:00,22.97,23.01,22.86,22.9,1501266.0,21.0081,21.0447,20.9075,20.9441,1501266.0
2018-10-18 14:00:00,22.9,23.06,22.89,23.03,1942368.0,20.9441,21.0904,20.935,21.063,1942368.0
2018-10-18 14:30:00,23.03,23.07,22.95,22.98,1956429.0,21.063,21.0996,20.9898,21.0173,1956429.0
2018-10-18 15:00:00,22.98,23.0,22.88,22.9,2418618.0,21.0173,21.0356,20.9258,20.9441,2418618.0
2018-10-18 15:30:00,22.89,23.02,22.82,22.88,4018536.0,20.935,21.0539,20.8709,20.9258,4018536.0
2018-10-19 09:30:00,22.92,23.09,22.87,23.03,2484498.0,20.9624,21.1179,20.9167,21.063,2484498.0
2018-10-19 10:00:00,23.03,23.09,22.94,23.02,1930119.0,21.063,21.1179,20.9807,21.0539,1930119.0
2018-10-19 10:30:00,23.03,23.09,22.99,23.02,1122240.0,21.063,21.1179,21.0264,21.0539,1122240.0
2018-10-19 11:00:00,23.02,23.04,22.95,22.95,1040229.0,21.0539,21.0721,20.9898,20.9898,1040229.0
2018-10-19 11:30:00,22.95,22.97,22.82,22.93,972147.0,20.9898,21.0081,20.8709,20.9715,972147.0
2018-10-19 12:00:00,22.93,22.95,22.75,22.76,1197624.0,20.9715,20.9898,20.8069,20.8161,1197624.0
2018-10-19 12:30:00,22.77,22.79,22.68,22.72,1789710.0,20.8252,20.8435,20.7429,20.7795,1789710.0
2018-10-19 13:00:00,22.72,22.83,22.65,22.81,1587975.0,20.7795,20.8801,20.7155,20.8618,1587975.0
2018-10-19 13:30:00,22.82,22.84,22.75,22.76,761538.0,20.8709,20.8892,20.8069,20.8161,761538.0
2018-10-19 14:00:00,22.76,22.76,22.63,22.71,1618377.0,20.8161,20.8161,20.6972,20.7703,1618377.0
2018-10-19 14:30:00,22.71,22.75,22.68,22.7,1222275.0,20.7703,20.8069,20.7429,20.7612,1222275.0
2018-10-19 15:00:00,22.7,22.73,22.63,22.71,1522929.0,20.7612,20.7886,20.6972,20.7703,1522929.0
2018-10-19 15:30:00,22.71,22.72,22.61,22.65,4875774.0,20.7703,20.7795,20.6789,20.7155,4875774.0
2018-10-22 09:30:00,22.59,22.67,22.45,22.46,2001804.0,20.6606,20.7337,20.5325,20.5417,2001804.0
2018-10-22 10:00:00,22.46,22.75,22.46,22.63,2329839.0,20.5417,20.8069,20.5417,20.6972,2329839.0
2018-10-22 10:30:00,22.63,22.88,22.61,22.86,1257549.0,20.6972,20.9258,20.6789,20.9075,1257549.0
2018-10-22 11:00:00,22.86,22.94,22.81,22.9,1237374.0,20.9075,20.9807,20.8618,20.9441,1237374.0
2018-10-22 11:30:00,22.9,22.91,22.79,22.81,735477.0,20.9441,20.9532,20.8435,20.8618,735477.0
2018-10-22 12:00:00,22.81,22.86,22.76,22.81,594579.0,20.8618,20.9075,20.8161,20.8618,594579.0
2018-10-22 12:30:00,22.81,22.9,22.8,22.87,817305.0,20.8618,20.9441,20.8526,20.9167,817305.0
2018-10-22 13:00:00,22.87,22.97,22.86,22.91,580038.0,20.9167,21.0081,20.9075,20.9532,580038.0
2018-10-22 13:30:00,22.91,22.98,22.88,22.93,793221.0,20.9532,21.0173,20.9258,20.9715,793221.0
2018-10-22 14:00:00,22.93,22.95,22.84,22.86,688974.0,20.9715,20.9898,20.8892,20.9075,688974.0
2018-10-22 14:30:00,22.86,22.94,22.84,22.89,972927.0,20.9075,20.9807,20.8892,20.935,972927.0
2018-10-22 15:00:00,22.89,22.94,22.89,22.92,1271685.0,20.935,20.9807,20.935,20.9624,1271685.0
2018-10-22 15:30:00,22.92,22.95,22.77,22.77,3231987.0,20.9624,20.9898,20.8252,20.8252,3231987.0
2018-10-23 09:30:00,22.32,22.44,22.2,22.23,1628709.0,20.4136,20.5234,20.3039,20.3313,1628709.0
2018-10-23 10:00:00,22.22,22.28,22.01,22.08,1658076.0,20.3222,20.3771,20.1301,20.1941,1658076.0
2018-10-23 10:30:00,22.08,22.13,21.92,22.07,1763073.0,20.1941,20.2399,20.0478,20.185,1763073.0
2018-10-23 11:00:00,22.07,22.2,22.0,22.13,1972584.0,20.185,20.3039,20.121,20.2399,1972584.0
2018-10-23 11:30:00,22.13,22.15,21.94,21.94,1232478.0,20.2399,20.2582,20.0661,20.0661,1232478.0
2018-10-23 12:00:00,21.94,22.11,21.91,22.08,1177068.0,20.0661,20.2216,20.0387,20.1941,1177068.0
2018-10-23 12:30:00,22.08,22.16,22.06,22.15,650211.0,20.1941,20.2673,20.1758,20.2582,650211.0
2018-10-23 13:00:00,22.15,22.28,22.13,22.24,848403.0,20.2582,20.3771,20.2399,20.3405,848403.0
2018-10-23 13:30:00,22.24,22.28,22.02,22.07,1202835.0,20.3405,20.3771,20.1393,20.185,1202835.0
2018-10-23 14:00:00,22.07,22.25,22.04,22.23,1126188.0,20.185,20.3496,20.1576,20.3313,1126188.0
2018-10-23 14:30:00,22.23,22.36,22.22,22.33,1101012.0,20.3313,20.4502,20.3222,20.4228,1101012.0
2018-10-23 15:00:00,22.32,22.41,22.29,22.35,1564020.0,20.4136,20.496,20.3862,20.4411,1564020.0
2018-10-23 15:30:00,22.35,22.39,22.24,22.28,2234217.0,20.4411,20.4777,20.3405,20.3771,2234217.0
2018-10-24 09:30:00,22.28,22.57,22.26,22.43,1402269.0,20.3771,20.6423,20.3588,20.5142,1402269.0
2018-10-24 10:00:00,22.41,22.43,22.22,22.27,1533105.0,20.496,20.5142,20.3222,20.3679,1533105.0
2018-10-24 10:30:00,22.27,22.35,22.15,22.16,936003.0,20.3679,20.4411,20.2582,20.2673,936003.0
2018-10-24 11:00:00,22.16,22.23,21.98,22.03,1146420.0,20.2673,20.3313,20.1027,20.1484,1146420.0
2018-10-24 11:30:00,22.02,22.31,22.01,22.27,671928.0,20.1393,20.4045,20.1301,20.3679,671928.0
2018-10-24 12:00:00,22.27,22.3,22.12,22.13,642729.0,20.3679,20.3953,20.2307,20.2399,642729.0
2018-10-24 12:30:00,22.12,22.21,22.07,22.19,738114.0,20.2307,20.313,20.185,20.2947,738114.0
2018-10-24 13:00:00,22.19,22.21,22.08,22.11,930828.0,20.2947,20.313,20.1941,20.2216,930828.0
2018-10-24 13:30:00,22.12,22.15,22.02,22.04,1188609.0,20.2307,20.2582,20.1393,20.1576,1188609.0
2018-10-24 14:00:00,22.04,22.17,22.0,22.16,1241748.0,20.1576,20.2765,20.121,20.2673,1241748.0
2018-10-24 14:30:00,22.17,22.3,22.13,22.24,2175234.0,20.2765,20.3953,20.2399,20.3405,2175234.0
2018-10-24 15:00:00,22.24,22.26,22.11,22.16,1627812.0,20.3405,20.3588,20.2216,20.2673,1627812.0
2018-10-24 15:30:00,22.16,22.26,21.94,21.96,4158879.0,20.2673,20.3588,20.0661,20.0844,4158879.0
2018-10-25 09:30:00,22.05,22.41,21.92,22.3,2691132.0,20.1667,20.496,20.0478,20.3953,2691132.0
2018-10-25 10:00:00,22.3,22.49,22.28,22.31,1366446.0,20.3953,20.5691,20.3771,20.4045,1366446.0
2018-10-25 10:30:00,22.32,22.39,22.25,22.25,966009.0,20.4136,20.4777,20.3496,20.3496,966009.0
2018-10-25 11:00:00,22.25,22.32,22.14,22.28,847584.0,20.3496,20.4136,20.249,20.3771,847584.0
2018-10-25 11:30:00,22.28,22.35,22.23,22.29,627900.0,20.3771,20.4411,20.3313,20.3862,627900.0
2018-10-25 12:00:00,22.29,22.31,22.2,22.25,660765.0,20.3862,20.4045,20.3039,20.3496,660765.0
2018-10-25 12:30:00,22.24,22.34,22.23,22.31,576063.0,20.3405,20.4319,20.3313,20.4045,576063.0
2018-10-25 13:00:00,22.31,22.34,22.2,22.27,789864.0,20.4045,20.4319,20.3039,20.3679,789864.0
2018-10-25 13:30:00,22.27,22.36,22.24,22.33,709062.0,20.3679,20.4502,20.3405,20.4228,709062.0
2018-10-25 14:00:00,22.33,22.36,22.27,22.31,996798.0,20.4228,20.4502,20.3679,20.4045,996798.0
2018-10-25 14:30:00,22.3,22.39,22.29,22.33,802362.0,20.3953,20.4777,20.3862,20.4228,802362.0
2018-10-25 15:00:00,22.33,22.35,22.23,22.26,1389165.0,20.4228,20.4411,20.3313,20.3588,1389165.0
2018-10-25 15:30:00,22.26,22.29,22.1,22.13,3761055.0,20.3588,20.3862,20.2124,20.2399,3761055.0
2018-10-26 09:30:00,21.35,21.97,21.22,21.93,1852707.0,19.5265,20.0935,19.4076,20.0569,1852707.0
2018-10-26 10:00:00,21.92,21.93,21.58,21.82,1215324.0,20.0478,20.0569,19.7368,19.9563,1215324.0
2018-10-26 10:30:00,21.82,21.83,21.63,21.71,961554.0,19.9563,19.9655,19.7826,19.8557,961554.0
2018-10-26 11:00:00,21.7,21.91,21.66,21.88,965355.0,19.8466,20.0387,19.81,20.0112,965355.0
2018-10-26 11:30:00,21.88,22.01,21.84,21.95,910959.0,20.0112,20.1301,19.9746,20.0752,910959.0
2018-10-26 12:00:00,21.95,22.03,21.88,21.95,791487.0,20.0752,20.1484,20.0112,20.0752,791487.0
2018-10-26 12:30:00,21.95,22.17,21.93,22.09,944496.0,20.0752,20.2765,20.0569,20.2033,944496.0
2018-10-26 13:00:00,22.08,22.14,22.03,22.03,946287.0,20.1941,20.249,20.1484,20.1484,946287.0
2018-10-26 13:30:00,22.03,22.17,21.93,22.14,589104.0,20.1484,20.2765,20.0569,20.249,589104.0
2018-10-26 14:00:00,22.14,22.15,21.99,22.08,727866.0,20.249,20.2582,20.1118,20.1941,727866.0
2018-10-26 14:30:00,22.07,22.17,21.93,21.96,662151.0,20.185,20.2765,20.0569,20.0844,662151.0
2018-10-26 15:00:00,21.96,22.06,21.88,21.98,1145103.0,20.0844,20.1758,20.0112,20.1027,1145103.0
2018-10-26 15:30:00,21.97,22.14,21.88,21.97,2611212.0,20.0935,20.249,20.0112,20.0935,2611212.0
2018-10-29 09:30:00,22.32,22.48,22.25,22.36,1602987.0,20.4136,20.56,20.3496,20.4502,1602987.0
2018-10-29 10:00:00,22.36,22.5,22.36,22.44,1186548.0,20.4502,20.5783,20.4502,20.5234,1186548.0
2018-10-29 10:30:00,22.44,22.48,22.39,22.39,920748.0,20.5234,20.56,20.4777,20.4777,920748.0
2018-10-29 11:00:00,22.4,22.45,22.29,22.35,844398.0,20.4868,20.5325,20.3862,20.4411,844398.0
2018-10-29 11:30:00,22.35,22.43,22.31,22.31,794622.0,20.4411,20.5142,20.4045,20.4045,794622.0
2018-10-29 12:00:00,22.31,22.33,22.2,22.28,888864.0,20.4045,20.4228,20.3039,20.3771,888864.0
2018-10-29 12:30:00,22.27,22.39,22.24,22.31,889857.0,20.3679,20.4777,20.3405,20.4045,889857.0
2018-10-29 13:00:00,22.31,22.43,22.3,22.32,856434.0,20.4045,20.5142,20.3953,20.4136,856434.0
2018-10-29 13:30:00,22.32,22.36,22.27,22.28,846240.0,20.4136,20.4502,20.3679,20.3771,846240.0
2018-10-29 14:00:00,22.28,22.28,22.08,22.08,1202520.0,20.3771,20.3771,20.1941,20.1941,1202520.0
2018-10-29 14:30:00,22.08,22.2,22.06,22.11,1286220.0,20.1941,20.3039,20.1758,20.2216,1286220.0
2018-10-29 15:00:00,22.1,22.11,21.82,21.83,2503761.0,20.2124,20.2216,19.9563,19.9655,2503761.0
2018-10-29 15:30:00,21.83,21.9,21.55,21.9,5083206.0,19.9655,20.0295,19.7094,20.0295,5083206.0
2018-10-30 09:30:00,21.99,22.46,21.98,22.42,1440000.0,20.1118,20.5417,20.1027,20.5051,1440000.0
2018-10-30 10:00:00,22.42,22.52,22.37,22.41,1410756.0,20.5051,20.5966,20.4594,20.496,1410756.0
2018-10-30 10:30:00,22.44,22.48,22.33,22.46,1372416.0,20.5234,20.56,20.4228,20.5417,1372416.0
2018-10-30 11:00:00,22.46,22.62,22.43,22.61,1427790.0,20.5417,20.688,20.5142,20.6789,1427790.0
2018-10-30 11:30:00,22.61,22.79,22.59,22.67,2212887.0,20.6789,20.8435,20.6606,20.7337,2212887.0
2018-10-30 12:00:00,22.67,22.74,22.62,22.68,1616154.0,20.7337,20.7978,20.688,20.7429,1616154.0
2018-10-30 12:30:00,22.68,22.78,22.66,22.67,792729.0,20.7429,20.8344,20.7246,20.7337,792729.0
2018-10-30 13:00:00,22.67,22.74,22.61,22.62,915429.0,20.7337,20.7978,20.6789,20.688,915429.0
2018-10-30 13:30:00,22.63,22.73,22.57,22.72,897771.0,20.6972,20.7886,20.6423,20.7795,897771.0
2018-10-30 14:00:00,22.72,22.74,22.6,22.62,987561.0,20.7795,20.7978,20.6697,20.688,987561.0
2018-10-30 14:30:00,22.62,22.76,22.58,22.73,1211862.0,20.688,20.8161,20.6514,20.7886,1211862.0
2018-10-30 15:00:00,22.73,22.93,22.65,22.89,1727703.0,20.7886,20.9715,20.7155,20.935,1727703.0
2018-10-30 15:30:00,22.89,22.99,22.84,22.94,3839373.0,20.935,21.0264,20.8892,20.9807,3839373.0
2018-10-31 09:30:00,23.22,23.33,23.1,23.21,1627005.0,21.2368,21.3374,21.127,21.2276,1627005.0
2018-10-31 10:00:00,23.2,23.25,23.12,23.22,1522962.0,21.2185,21.2642,21.1453,21.2368,1522962.0
2018-10-31 10:30:00,23.22,23.3,23.12,23.13,911661.0,21.2368,21.3099,21.1453,21.1545,911661.0
2018-10-31 11:00:00,23.14,23.2,23.11,23.16,918087.0,21.1636,21.2185,21.1362,21.1819,918087.0
2018-10-31 11:30:00,23.15,23.24,23.11,23.17,1236051.0,21.1727,21.2551,21.1362,21.191,1236051.0
2018-10-31 12:00:00,23.17,23.19,23.07,23.11,761271.0,21.191,21.2093,21.0996,21.1362,761271.0
2018-10-31 12:30:00,23.11,23.14,23.03,23.1,761424.0,21.1362,21.1636,21.063,21.127,761424.0
2018-10-31 13:00:00,23.11,23.16,23.05,23.06,577959.0,21.1362,21.1819,21.0813,21.0904,577959.0
2018-10-31 13:30:00,23.06,23.12,22.99,23.09,638538.0,21.0904,21.1453,21.0264,21.1179,638538.0
2018-10-31 14:00:00,23.09,23.19,23.07,23.17,955941.0,21.1179,21.2093,21.0996,21.191,955941.0
2018-10-31 14:30:00,23.17,23.2,23.11,23.15,832521.0,21.191,21.2185,21.1362,21.1727,832521.0
2018-10-31 15:00:00,23.14,23.2,23.09,23.11,1025451.0,21.1636,21.2185,21.1179,21.1362,1025451.0
2018-10-31 15:30:00,23.1,23.12,22.94,22.95,4224315.0,21.127,21.1453,20.9807,20.9898,4224315.0
2018-11-01 09:30:00,23.04,23.18,22.97,23.07,1333554.0,21.0721,21.2002,21.0081,21.0996,1333554.0
2018-11-01 10:00:00,23.06,23.14,22.96,23.05,1299075.0,21.0904,21.1636,20.999,21.0813,1299075.0
2018-11-01 10:30:00,23.06,23.18,23.01,23.03,981351.0,21.0904,21.2002,21.0447,21.063,981351.0
2018-11-01 11:00:00,23.03,23.08,22.99,23.04,876975.0,21.063,21.1087,21.0264,21.0721,876975.0
2018-11-01 11:30:00,23.04,23.08,22.99,23.01,879180.0,21.0721,21.1087,21.0264,21.0447,879180.0
2018-11-01 12:00:00,23.01,23.08,22.99,23.02,786738.0,21.0447,21.1087,21.0264,21.0539,786738.0
2018-11-01 12:30:00,23.01,23.1,22.98,23.1,607293.0,21.0447,21.127,21.0173,21.127,607293.0
2018-11-01 13:00:00,23.1,23.17,23.06,23.17,658623.0,21.127,21.191,21.0904,21.191,658623.0
2018-11-01 13:30:00,23.18,23.18,23.06,23.16,1159338.0,21.2002,21.2002,21.0904,21.1819,1159338.0
2018-11-01 14:00:00,23.17,23.28,23.14,23.26,689268.0,21.191,21.2916,21.1636,21.2734,689268.0
2018-11-01 14:30:00,23.26,23.26,23.19,23.23,593562.0,21.2734,21.2734,21.2093,21.2459,593562.0
2018-11-01 15:00:00,23.23,23.24,23.19,23.24,776289.0,21.2459,21.2551,21.2093,21.2551,776289.0
2018-11-01 15:30:00,23.24,23.3,23.19,23.2,2380026.0,21.2551,21.3099,21.2093,21.2185,2380026.0
2018-11-02 09:30:00,23.33,23.46,23.32,23.42,1105419.0,21.3374,21.4563,21.3282,21.4197,1105419.0
2018-11-02 10:00:00,23.42,23.5,23.32,23.33,1272417.0,21.4197,21.4929,21.3282,21.3374,1272417.0
2018-11-02 10:30:00,23.33,23.36,23.17,23.24,943707.0,21.3374,21.3648,21.191,21.2551,943707.0
2018-11-02 11:00:00,23.24,23.24,23.02,23.09,932925.0,21.2551,21.2551,21.0539,21.1179,932925.0
2018-11-02 11:30:00,23.1,23.15,23.03,23.12,940710.0,21.127,21.1727,21.063,21.1453,940710.0
2018-11-02 12:00:00,23.12,23.15,22.99,23.07,660768.0,21.1453,21.1727,21.0264,21.0996,660768.0
2018-11-02 12:30:00,23.07,23.08,22.86,22.93,511644.0,21.0996,21.1087,20.9075,20.9715,511644.0
2018-11-02 13:00:00,22.93,23.0,22.87,22.97,605298.0,20.9715,21.0356,20.9167,21.0081,605298.0
2018-11-02 13:30:00,22.97,23.03,22.93,23.03,552165.0,21.0081,21.063,20.9715,21.063,552165.0
2018-11-02 14:00:00,23.03,23.23,22.97,23.2,712728.0,21.063,21.2459,21.0081,21.2185,712728.0
2018-11-02 14:30:00,23.2,23.2,23.06,23.08,785316.0,21.2185,21.2185,21.0904,21.1087,785316.0
2018-11-02 15:00:00,23.09,23.16,23.02,23.12,566328.0,21.1179,21.1819,21.0539,21.1453,566328.0
2018-11-02 15:30:00,23.12,23.19,23.04,23.05,1862490.0,21.1453,21.2093,21.0721,21.0813,1862490.0
2018-11-05 09:30:00,23.25,23.33,23.12,23.3,1336017.0,21.2642,21.3374,21.1453,21.3099,1336017.0
2018-11-05 10:00:00,23.31,23.32,23.15,23.16,1235976.0,21.3191,21.3282,21.1727,21.1819,1235976.0
2018-11-05 10:30:00,23.17,23.28,23.14,23.28,686754.0,21.191,21.2916,21.1636,21.2916,686754.0
2018-11-05 11:00:00,23.27,23.38,23.27,23.3,1137582.0,21.2825,21.3831,21.2825,21.3099,1137582.0
2018-11-05 11:30:00,23.3,23.35,23.22,23.32,538461.0,21.3099,21.3557,21.2368,21.3282,538461.0
2018-11-05 12:00:00,23.33,23.36,23.24,23.25,345447.0,21.3374,21.3648,21.2551,21.2642,345447.0
2018-11-05 12:30:00,23.26,23.27,23.2,23.21,327342.0,21.2734,21.2825,21.2185,21.2276,327342.0
2018-11-05 13:00:00,23.22,23.25,23.2,23.22,295209.0,21.2368,21.2642,21.2185,21.2368,295209.0
2018-11-05 13:30:00,23.21,23.23,23.18,23.18,416178.0,21.2276,21.2459,21.2002,21.2002,416178.0
2018-11-05 14:00:00,23.18,23.22,23.15,23.19,661527.0,21.2002,21.2368,21.1727,21.2093,661527.0
2018-11-05 14:30:00,23.2,23.2,23.14,23.14,642879.0,21.2185,21.2185,21.1636,21.1636,642879.0
2018-11-05 15:00:00,23.14,23.19,23.09,23.12,908115.0,21.1636,21.2093,21.1179,21.1453,908115.0
2018-11-05 15:30:00,23.12,23.13,23.03,23.03,2769789.0,21.1453,21.1545,21.063,21.063,2769789.0
2018-11-06 09:30:00,23.04,23.38,23.02,23.2,1057767.0,21.0721,21.3831,21.0539,21.2185,1057767.0
2018-11-06 10:00:00,23.2,23.31,23.16,23.21,746853.0,21.2185,21.3191,21.1819,21.2276,746853.0
2018-11-06 10:30:00,23.22,23.26,23.14,23.18,548343.0,21.2368,21.2734,21.1636,21.2002,548343.0
2018-11-06 11:00:00,23.19,23.2,23.11,23.15,551709.0,21.2093,21.2185,21.1362,21.1727,551709.0
2018-11-06 11:30:00,23.14,23.24,23.12,23.23,382668.0,21.1636,21.2551,21.1453,21.2459,382668.0
2018-11-06 12:00:00,23.24,23.31,23.22,23.25,403701.0,21.2551,21.3191,21.2368,21.2642,403701.0
2018-11-06 12:30:00,23.25,23.32,23.25,23.29,373971.0,21.2642,21.3282,21.2642,21.3008,373971.0
2018-11-06 13:00:00,23.29,23.32,23.25,23.25,382506.0,21.3008,21.3282,21.2642,21.2642,382506.0
2018-11-06 13:30:00,23.25,23.28,23.19,23.27,508878.0,21.2642,21.2916,21.2093,21.2825,508878.0
2018-11-06 14:00:00,23.28,23.31,23.21,23.22,563544.0,21.2916,21.3191,21.2276,21.2368,563544.0
2018-11-06 14:30:00,23.22,23.34,23.21,23.32,555579.0,21.2368,21.3465,21.2276,21.3282,555579.0
2018-11-06 15:00:00,23.32,23.4,23.3,23.38,628005.0,21.3282,21.4014,21.3099,21.3831,628005.0
2018-11-06 15:30:00,23.37,23.49,23.36,23.46,2486145.0,21.374,21.4837,21.3648,21.4563,2486145.0
2018-11-07 09:30:00,23.73,23.98,23.67,23.79,1090650.0,21.7032,21.9319,21.6483,21.7581,1090650.0
2018-11-07 10:00:00,23.79,23.79,23.58,23.75,1093161.0,21.7581,21.7581,21.566,21.7215,1093161.0
2018-11-07 10:30:00,23.75,23.81,23.71,23.79,604740.0,21.7215,21.7764,21.6849,21.7581,604740.0
2018-11-07 11:00:00,23.79,23.94,23.74,23.92,845985.0,21.7581,21.8953,21.7124,21.877,845985.0
2018-11-07 11:30:00,23.92,24.02,23.91,24.01,560325.0,21.877,21.9684,21.8678,21.9593,560325.0
2018-11-07 12:00:00,24.01,24.03,23.95,24.0,524307.0,21.9593,21.9776,21.9044,21.9501,524307.0
2018-11-07 12:30:00,24.0,24.01,23.93,23.97,718074.0,21.9501,21.9593,21.8861,21.9227,718074.0
2018-11-07 13:00:00,23.96,23.97,23.91,23.93,521235.0,21.9136,21.9227,21.8678,21.8861,521235.0
2018-11-07 13:30:00,23.93,23.98,23.92,23.97,396831.0,21.8861,21.9319,21.877,21.9227,396831.0
2018-11-07 14:00:00,23.97,24.04,23.96,24.02,494406.0,21.9227,21.9867,21.9136,21.9684,494406.0
2018-11-07 14:30:00,24.01,24.09,24.0,24.06,728985.0,21.9593,22.0325,21.9501,22.005,728985.0
2018-11-07 15:00:00,24.07,24.16,24.06,24.13,864207.0,22.0142,22.0965,22.005,22.069,864207.0
2018-11-07 15:30:00,24.13,24.17,24.06,24.11,3294111.0,22.069,22.1056,22.005,22.0508,3294111.0
2018-11-08 09:30:00,24.01,24.26,24.01,24.05,1021758.0,21.9593,22.1879,21.9593,21.9959,1021758.0
2018-11-08 10:00:00,24.05,24.11,23.87,23.92,809673.0,21.9959,22.0508,21.8313,21.877,809673.0
2018-11-08 10:30:00,23.91,24.03,23.89,24.0,436095.0,21.8678,21.9776,21.8495,21.9501,436095.0
2018-11-08 11:00:00,24.0,24.05,23.96,24.02,481221.0,21.9501,21.9959,21.9136,21.9684,481221.0
2018-11-08 11:30:00,24.02,24.12,24.02,24.12,433311.0,21.9684,22.0599,21.9684,22.0599,433311.0
2018-11-08 12:00:00,24.12,24.13,24.02,24.03,480981.0,22.0599,22.069,21.9684,21.9776,480981.0
2018-11-08 12:30:00,24.03,24.06,23.96,23.96,427827.0,21.9776,22.005,21.9136,21.9136,427827.0
2018-11-08 13:00:00,23.96,24.0,23.88,23.89,442410.0,21.9136,21.9501,21.8404,21.8495,442410.0
2018-11-08 13:30:00,23.89,23.93,23.86,23.91,407838.0,21.8495,21.8861,21.8221,21.8678,407838.0
2018-11-08 14:00:00,23.91,23.94,23.8,23.81,746886.0,21.8678,21.8953,21.7672,21.7764,746886.0
2018-11-08 14:30:00,23.81,23.84,23.75,23.82,533871.0,21.7764,21.8038,21.7215,21.7855,533871.0
2018-11-08 15:00:00,23.82,23.84,23.75,23.77,779547.0,21.7855,21.8038,21.7215,21.7398,779547.0
2018-11-08 15:30:00,23.77,23.9,23.74,23.89,1666428.0,21.7398,21.8587,21.7124,21.8495,1666428.0
2018-11-09 09:30:00,23.69,23.84,23.57,23.58,961512.0,21.6666,21.8038,21.5569,21.566,961512.0
2018-11-09 10:00:00,23.58,23.63,23.39,23.5,1211364.0,21.566,21.6118,21.3923,21.4929,1211364.0
2018-11-09 10:30:00,23.5,23.59,23.43,23.44,871095.0,21.4929,21.5752,21.4288,21.438,871095.0
2018-11-09 11:00:00,23.44,23.49,23.37,23.47,1233786.0,21.438,21.4837,21.374,21.4654,1233786.0
2018-11-09 11:30:00,23.47,23.53,23.33,23.34,724014.0,21.4654,21.5203,21.3374,21.3465,724014.0
2018-11-09 12:00:00,23.34,23.51,23.33,23.48,504543.0,21.3465,21.502,21.3374,21.4746,504543.0
2018-11-09 12:30:00,23.48,23.5,23.44,23.45,668844.0,21.4746,21.4929,21.438,21.4471,668844.0
2018-11-09 13:00:00,23.45,23.46,23.34,23.35,610623.0,21.4471,21.4563,21.3465,21.3557,610623.0
2018-11-09 13:30:00,23.35,23.39,23.29,23.34,609162.0,21.3557,21.3923,21.3008,21.3465,609162.0
2018-11-09 14:00:00,23.34,23.4,23.31,23.33,538200.0,21.3465,21.4014,21.3191,21.3374,538200.0
2018-11-09 14:30:00,23.33,23.49,23.32,23.45,938451.0,21.3374,21.4837,21.3282,21.4471,938451.0
2018-11-09 15:00:00,23.45,23.57,23.43,23.54,1111125.0,21.4471,21.5569,21.4288,21.5294,1111125.0
2018-11-09 15:30:00,23.55,23.64,23.52,23.55,3155370.0,21.5386,21.6209,21.5111,21.5386,3155370.0
2018-11-12 09:30:00,23.55,23.76,23.55,23.62,596067.0,21.5386,21.7306,21.5386,21.6026,596067.0
2018-11-12 10:00:00,23.62,23.66,23.56,23.64,758001.0,21.6026,21.6392,21.5477,21.6209,758001.0
2018-11-12 10:30:00,23.64,23.64,23.46,23.48,501576.0,21.6209,21.6209,21.4563,21.4746,501576.0
2018-11-12 11:00:00,23.48,23.53,23.39,23.4,613287.0,21.4746,21.5203,21.3923,21.4014,613287.0
2018-11-12 11:30:00,23.4,23.46,23.38,23.43,509406.0,21.4014,21.4563,21.3831,21.4288,509406.0
2018-11-12 12:00:00,23.43,23.57,23.42,23.51,474105.0,21.4288,21.5569,21.4197,21.502,474105.0
2018-11-12 12:30:00,23.5,23.5,23.38,23.39,426456.0,21.4929,21.4929,21.3831,21.3923,426456.0
2018-11-12 13:00:00,23.39,23.43,23.31,23.33,476463.0,21.3923,21.4288,21.3191,21.3374,476463.0
2018-11-12 13:30:00,23.33,23.43,23.29,23.38,668988.0,21.3374,21.4288,21.3008,21.3831,668988.0
2018-11-12 14:00:00,23.37,23.46,23.35,23.42,480972.0,21.374,21.4563,21.3557,21.4197,480972.0
2018-11-12 14:30:00,23.42,23.47,23.3,23.31,578646.0,21.4197,21.4654,21.3099,21.3191,578646.0
2018-11-12 15:00:00,23.31,23.38,23.28,23.34,738588.0,21.3191,21.3831,21.2916,21.3465,738588.0
2018-11-12 15:30:00,23.33,23.36,23.17,23.22,2106774.0,21.3374,21.3648,21.191,21.2368,2106774.0
2018-11-13 09:30:00,23.37,23.53,23.31,23.34,699339.0,21.374,21.5203,21.3191,21.3465,699339.0
2018-11-13 10:00:00,23.34,23.43,23.21,23.23,1419108.0,21.3465,21.4288,21.2276,21.2459,1419108.0
2018-11-13 10:30:00,23.23,23.47,23.21,23.47,1143555.0,21.2459,21.4654,21.2276,21.4654,1143555.0
2018-11-13 11:00:00,23.47,23.78,23.45,23.71,1219302.0,21.4654,21.7489,21.4471,21.6849,1219302.0
2018-11-13 11:30:00,23.71,23.75,23.62,23.66,467358.0,21.6849,21.7215,21.6026,21.6392,467358.0
2018-11-13 12:00:00,23.67,23.78,23.64,23.76,531420.0,21.6483,21.7489,21.6209,21.7306,531420.0
2018-11-13 12:30:00,23.76,23.78,23.64,23.65,859281.0,21.7306,21.7489,21.6209,21.63,859281.0
2018-11-13 13:00:00,23.66,23.68,23.53,23.62,665874.0,21.6392,21.6575,21.5203,21.6026,665874.0
2018-11-13 13:30:00,23.62,23.68,23.58,23.59,366834.0,21.6026,21.6575,21.566,21.5752,366834.0
2018-11-13 14:00:00,23.59,23.6,23.36,23.4,540807.0,21.5752,21.5843,21.3648,21.4014,540807.0
2018-11-13 14:30:00,23.4,23.45,23.34,23.41,502140.0,21.4014,21.4471,21.3465,21.4105,502140.0
2018-11-13 15:00:00,23.41,23.49,23.39,23.42,663012.0,21.4105,21.4837,21.3923,21.4197,663012.0
2018-11-13 15:30:00,23.41,23.46,23.34,23.43,1299192.0,21.4105,21.4563,21.3465,21.4288,1299192.0
2018-11-14 09:30:00,23.71,23.95,23.61,23.76,1404006.0,21.6849,21.9044,21.5935,21.7306,1404006.0
2018-11-14 10:00:00,23.75,23.8,23.66,23.78,1369140.0,21.7215,21.7672,21.6392,21.7489,1369140.0
2018-11-14 10:30:00,23.79,23.82,23.7,23.76,971094.0,21.7581,21.7855,21.6758,21.7306,971094.0
2018-11-14 11:00:00,23.75,23.76,23.58,23.63,546579.0,21.7215,21.7306,21.566,21.6118,546579.0
2018-11-14 11:30:00,23.63,23.67,23.57,23.67,1350132.0,21.6118,21.6483,21.5569,21.6483,1350132.0
2018-11-14 12:00:00,23.68,23.69,23.59,23.67,674265.0,21.6575,21.6666,21.5752,21.6483,674265.0
2018-11-14 12:30:00,23.67,23.67,23.5,23.51,522006.0,21.6483,21.6483,21.4929,21.502,522006.0
2018-11-14 13:00:00,23.51,23.58,23.46,23.53,449409.0,21.502,21.566,21.4563,21.5203,449409.0
2018-11-14 13:30:00,23.53,23.55,23.43,23.47,634101.0,21.5203,21.5386,21.4288,21.4654,634101.0
2018-11-14 14:00:00,23.46,23.57,23.37,23.51,659271.0,21.4563,21.5569,21.374,21.502,659271.0
2018-11-14 14:30:00,23.5,23.73,23.48,23.72,481581.0,21.4929,21.7032,21.4746,21.6941,481581.0
2018-11-14 15:00:00,23.71,23.8,23.68,23.71,893685.0,21.6849,21.7672,21.6575,21.6849,893685.0
2018-11-14 15:30:00,23.71,23.74,23.49,23.51,2204880.0,21.6849,21.7124,21.4837,21.502,2204880.0
2018-11-15 09:30:00,23.31,23.51,23.16,23.43,933435.0,21.3191,21.502,21.1819,21.4288,933435.0
2018-11-15 10:00:00,23.41,23.59,23.41,23.56,520704.0,21.4105,21.5752,21.4105,21.5477,520704.0
2018-11-15 10:30:00,23.56,23.66,23.44,23.58,592557.0,21.5477,21.6392,21.438,21.566,592557.0
2018-11-15 11:00:00,23.58,23.78,23.54,23.72,817755.0,21.566,21.7489,21.5294,21.6941,817755.0
2018-11-15 11:30:00,23.73,23.86,23.71,23.84,887775.0,21.7032,21.8221,21.6849,21.8038,887775.0
2018-11-15 12:00:00,23.85,23.92,23.81,23.86,698196.0,21.813,21.877,21.7764,21.8221,698196.0
2018-11-15 12:30:00,23.86,23.9,23.79,23.82,584253.0,21.8221,21.8587,21.7581,21.7855,584253.0
2018-11-15 13:00:00,23.83,24.06,23.76,24.05,805347.0,21.7947,22.005,21.7306,21.9959,805347.0
2018-11-15 13:30:00,24.05,24.12,23.97,24.08,921690.0,21.9959,22.0599,21.9227,22.0233,921690.0
2018-11-15 14:00:00,24.08,24.13,24.03,24.12,497919.0,22.0233,22.069,21.9776,22.0599,497919.0
2018-11-15 14:30:00,24.12,24.17,24.05,24.12,818481.0,22.0599,22.1056,21.9959,22.0599,818481.0
2018-11-15 15:00:00,24.12,24.16,23.94,24.02,1050870.0,22.0599,22.0965,21.8953,21.9684,1050870.0
2018-11-15 15:30:00,24.02,24.09,23.99,24.07,1741476.0,21.9684,22.0325,21.941,22.0142,1741476.0
2018-11-16 09:30:00,24.08,24.3,23.99,24.28,1312458.0,22.0233,22.2245,21.941,22.2062,1312458.0
2018-11-16 10:00:00,24.28,24.33,24.17,24.17,480183.0,22.2062,22.252,22.1056,22.1056,480183.0
2018-11-16 10:30:00,24.18,24.39,24.18,24.24,515562.0,22.1148,22.3068,22.1148,22.1697,515562.0
2018-11-16 11:00:00,24.24,24.33,24.19,24.3,751146.0,22.1697,22.252,22.1239,22.2245,751146.0
2018-11-16 11:30:00,24.3,24.32,24.19,24.26,471135.0,22.2245,22.2428,22.1239,22.1879,471135.0
2018-11-16 12:00:00,24.27,24.29,24.17,24.21,459336.0,22.1971,22.2154,22.1056,22.1422,459336.0
2018-11-16 12:30:00,24.21,24.54,24.2,24.35,590550.0,22.1422,22.444,22.1331,22.2703,590550.0
2018-11-16 13:00:00,24.36,24.38,24.17,24.18,388548.0,22.2794,22.2977,22.1056,22.1148,388548.0
2018-11-16 13:30:00,24.18,24.22,24.12,24.2,290865.0,22.1148,22.1514,22.0599,22.1331,290865.0
2018-11-16 14:00:00,24.2,24.29,24.18,24.27,337947.0,22.1331,22.2154,22.1148,22.1971,337947.0
2018-11-16 14:30:00,24.27,24.35,24.27,24.34,511956.0,22.1971,22.2703,22.1971,22.2611,511956.0
2018-11-16 15:00:00,24.34,24.37,24.27,24.27,966855.0,22.2611,22.2885,22.1971,22.1971,966855.0
2018-11-16 15:30:00,24.27,24.27,24.17,24.21,2439261.0,22.1971,22.1971,22.1056,22.1422,2439261.0
2018-11-19 09:30:00,24.14,24.27,24.01,24.09,1001214.0,22.0782,22.1971,21.9593,22.0325,1001214.0
2018-11-19 10:00:00,24.09,24.11,23.98,24.05,781113.0,22.0325,22.0508,21.9319,21.9959,781113.0
2018-11-19 10:30:00,24.05,24.08,23.99,24.05,957621.0,21.9959,22.0233,21.941,21.9959,957621.0
2018-11-19 11:00:00,24.05,24.05,23.85,23.86,962127.0,21.9959,21.9959,21.813,21.8221,962127.0
2018-11-19 11:30:00,23.86,23.92,23.75,23.83,955668.0,21.8221,21.877,21.7215,21.7947,955668.0
2018-11-19 12:00:00,23.83,23.91,23.8,23.89,1459653.0,21.7947,21.8678,21.7672,21.8495,1459653.0
2018-11-19 12:30:00,23.89,23.99,23.82,23.92,760239.0,21.8495,21.941,21.7855,21.877,760239.0
2018-11-19 13:00:00,23.92,23.92,23.82,23.84,1091358.0,21.877,21.877,21.7855,21.8038,1091358.0
2018-11-19 13:30:00,23.84,23.95,23.81,23.91,805998.0,21.8038,21.9044,21.7764,21.8678,805998.0
2018-11-19 14:00:00,23.91,23.95,23.85,23.9,1141638.0,21.8678,21.9044,21.813,21.8587,1141638.0
2018-11-19 14:30:00,23.9,23.99,23.87,23.96,1110378.0,21.8587,21.941,21.8313,21.9136,1110378.0
2018-11-19 15:00:00,23.96,24.12,23.93,24.07,1139271.0,21.9136,22.0599,21.8861,22.0142,1139271.0
2018-11-19 15:30:00,24.07,24.09,23.95,24.02,2070852.0,22.0142,22.0325,21.9044,21.9684,2070852.0
2018-11-20 09:30:00,23.95,24.05,23.09,23.19,3379161.0,21.9044,21.9959,21.1179,21.2093,3379161.0
2018-11-20 10:00:00,23.18,23.24,23.0,23.19,2197338.0,21.2002,21.2551,21.0356,21.2093,2197338.0
2018-11-20 10:30:00,23.2,23.37,23.2,23.34,1122918.0,21.2185,21.374,21.2185,21.3465,1122918.0
2018-11-20 11:00:00,23.35,23.36,23.1,23.13,799848.0,21.3557,21.3648,21.127,21.1545,799848.0
2018-11-20 11:30:00,23.13,23.28,23.09,23.16,697605.0,21.1545,21.2916,21.1179,21.1819,697605.0
2018-11-20 12:00:00,23.16,23.26,23.13,23.25,847857.0,21.1819,21.2734,21.1545,21.2642,847857.0
2018-11-20 12:30:00,23.25,23.27,23.15,23.19,489897.0,21.2642,21.2825,21.1727,21.2093,489897.0
2018-11-20 13:00:00,23.19,23.25,23.1,23.11,1019868.0,21.2093,21.2642,21.127,21.1362,1019868.0
2018-11-20 13:30:00,23.11,23.18,23.09,23.12,481842.0,21.1362,21.2002,21.1179,21.1453,481842.0
2018-11-20 14:00:00,23.12,23.2,23.07,23.14,656514.0,21.1453,21.2185,21.0996,21.1636,656514.0
2018-11-20 14:30:00,23.14,23.25,23.04,23.05,752250.0,21.1636,21.2642,21.0721,21.0813,752250.0
2018-11-20 15:00:00,23.06,23.15,22.98,23.13,1418166.0,21.0904,21.1727,21.0173,21.1545,1418166.0
2018-11-20 15:30:00,23.13,23.18,23.04,23.07,2313414.0,21.1545,21.2002,21.0721,21.0996,2313414.0
2018-11-21 09:30:00,23.18,23.43,23.11,23.15,1131828.0,21.2002,21.4288,21.1362,21.1727,1131828.0
2018-11-21 10:00:00,23.16,23.32,23.13,23.3,916869.0,21.1819,21.3282,21.1545,21.3099,916869.0
2018-11-21 10:30:00,23.3,23.37,23.27,23.35,729285.0,21.3099,21.374,21.2825,21.3557,729285.0
2018-11-21 11:00:00,23.36,23.43,23.32,23.39,577122.0,21.3648,21.4288,21.3282,21.3923,577122.0
2018-11-21 11:30:00,23.4,23.5,23.39,23.47,648828.0,21.4014,21.4929,21.3923,21.4654,648828.0
2018-11-21 12:00:00,23.47,23.53,23.46,23.51,572832.0,21.4654,21.5203,21.4563,21.502,572832.0
2018-11-21 12:30:00,23.51,23.52,23.45,23.52,450246.0,21.502,21.5111,21.4471,21.5111,450246.0
2018-11-21 13:00:00,23.52,23.55,23.49,23.53,370725.0,21.5111,21.5386,21.4837,21.5203,370725.0
2018-11-21 13:30:00,23.52,23.53,23.49,23.51,343368.0,21.5111,21.5203,21.4837,21.502,343368.0
2018-11-21 14:00:00,23.51,23.53,23.49,23.52,244281.0,21.502,21.5203,21.4837,21.5111,244281.0
2018-11-21 14:30:00,23.52,23.55,23.49,23.53,306057.0,21.5111,21.5386,21.4837,21.5203,306057.0
2018-11-21 15:00:00,23.53,23.56,23.49,23.52,509559.0,21.5203,21.5477,21.4837,21.5111,509559.0
2018-11-21 15:30:00,23.51,23.51,23.38,23.4,1632513.0,21.502,21.502,21.3831,21.4014,1632513.0
2018-11-23 09:30:00,23.13,23.36,23.0,23.32,1254771.0,21.1545,21.3648,21.0356,21.3282,1254771.0
2018-11-23 10:00:00,23.32,23.37,23.28,23.32,623592.0,21.3282,21.374,21.2916,21.3282,623592.0
2018-11-23 10:30:00,23.32,23.41,23.3,23.36,563433.0,21.3282,21.4105,21.3099,21.3648,563433.0
2018-11-23 11:00:00,23.36,23.41,23.35,23.36,362904.0,21.3648,21.4105,21.3557,21.3648,362904.0
2018-11-23 11:30:00,23.37,23.39,23.28,23.29,868938.0,21.374,21.3923,21.2916,21.3008,868938.0
2018-11-23 12:00:00,23.28,23.34,23.22,23.33,597126.0,21.2916,21.3465,21.2368,21.3374,597126.0
2018-11-23 12:30:00,23.32,23.36,23.24,23.26,802851.0,21.3282,21.3648,21.2551,21.2734,802851.0
2018-11-26 09:30:00,23.46,23.69,23.46,23.59,711333.0,21.4563,21.6666,21.4563,21.5752,711333.0
2018-11-26 10:00:00,23.59,23.62,23.49,23.52,617559.0,21.5752,21.6026,21.4837,21.5111,617559.0
2018-11-26 10:30:00,23.51,23.54,23.41,23.51,398613.0,21.502,21.5294,21.4105,21.502,398613.0
2018-11-26 11:00:00,23.51,23.53,23.44,23.48,658692.0,21.502,21.5203,21.438,21.4746,658692.0
2018-11-26 11:30:00,23.49,23.49,23.43,23.44,631437.0,21.4837,21.4837,21.4288,21.438,631437.0
2018-11-26 12:00:00,23.45,23.51,23.43,23.46,398946.0,21.4471,21.502,21.4288,21.4563,398946.0
2018-11-26 12:30:00,23.46,23.48,23.39,23.42,319977.0,21.4563,21.4746,21.3923,21.4197,319977.0
2018-11-26 13:00:00,23.43,23.49,23.39,23.46,327726.0,21.4288,21.4837,21.3923,21.4563,327726.0
2018-11-26 13:30:00,23.46,23.52,23.43,23.51,318654.0,21.4563,21.5111,21.4288,21.502,318654.0
2018-11-26 14:00:00,23.51,23.6,23.5,23.56,620307.0,21.502,21.5843,21.4929,21.5477,620307.0
2018-11-26 14:30:00,23.56,23.61,23.53,23.55,573597.0,21.5477,21.5935,21.5203,21.5386,573597.0
2018-11-26 15:00:00,23.56,23.57,23.47,23.48,447879.0,21.5477,21.5569,21.4654,21.4746,447879.0
2018-11-26 15:30:00,23.48,23.53,23.46,23.47,1518225.0,21.4746,21.5203,21.4563,21.4654,1518225.0
2018-11-27 09:30:00,23.32,23.58,23.29,23.38,776169.0,21.3282,21.566,21.3008,21.3831,776169.0
2018-11-27 10:00:00,23.38,23.5,23.32,23.33,784005.0,21.3831,21.4929,21.3282,21.3374,784005.0
2018-11-27 10:30:00,23.33,23.48,23.32,23.44,476832.0,21.3374,21.4746,21.3282,21.438,476832.0
2018-11-27 11:00:00,23.44,23.52,23.35,23.38,490830.0,21.438,21.5111,21.3557,21.3831,490830.0
2018-11-27 11:30:00,23.38,23.44,23.32,23.4,508068.0,21.3831,21.438,21.3282,21.4014,508068.0
2018-11-27 12:00:00,23.4,23.41,23.31,23.33,386319.0,21.4014,21.4105,21.3191,21.3374,386319.0
2018-11-27 12:30:00,23.32,23.4,23.3,23.36,364170.0,21.3282,21.4014,21.3099,21.3648,364170.0
2018-11-27 13:00:00,23.36,23.44,23.34,23.4,335532.0,21.3648,21.438,21.3465,21.4014,335532.0
2018-11-27 13:30:00,23.41,23.43,23.36,23.42,314775.0,21.4105,21.4288,21.3648,21.4197,314775.0
2018-11-27 14:00:00,23.42,23.48,23.38,23.4,328038.0,21.4197,21.4746,21.3831,21.4014,328038.0
2018-11-27 14:30:00,23.4,23.48,23.4,23.44,338190.0,21.4014,21.4746,21.4014,21.438,338190.0
2018-11-27 15:00:00,23.44,23.49,23.42,23.45,543504.0,21.438,21.4837,21.4197,21.4471,543504.0
2018-11-27 15:30:00,23.45,23.5,23.42,23.47,1834587.0,21.4471,21.4929,21.4197,21.4654,1834587.0
2018-11-28 09:30:00,23.4,23.75,23.37,23.56,850887.0,21.4014,21.7215,21.374,21.5477,850887.0
2018-11-28 10:00:00,23.57,23.62,23.52,23.53,475833.0,21.5569,21.6026,21.5111,21.5203,475833.0
2018-11-28 10:30:00,23.53,23.67,23.49,23.64,445521.0,21.5203,21.6483,21.4837,21.6209,445521.0
2018-11-28 11:00:00,23.64,23.8,23.64,23.8,508593.0,21.6209,21.7672,21.6209,21.7672,508593.0
2018-11-28 11:30:00,23.8,23.86,23.76,23.82,478995.0,21.7672,21.8221,21.7306,21.7855,478995.0
2018-11-28 12:00:00,23.83,24.04,23.82,23.98,1173054.0,21.7947,21.9867,21.7855,21.9319,1173054.0
2018-11-28 12:30:00,23.98,24.08,23.93,24.04,562935.0,21.9319,22.0233,21.8861,21.9867,562935.0
2018-11-28 13:00:00,24.05,24.07,23.98,24.07,537177.0,21.9959,22.0142,21.9319,22.0142,537177.0
2018-11-28 13:30:00,24.06,24.15,24.05,24.09,718791.0,22.005,22.0873,21.9959,22.0325,718791.0
2018-11-28 14:00:00,24.1,24.13,24.02,24.03,778923.0,22.0416,22.069,21.9684,21.9776,778923.0
2018-11-28 14:30:00,24.03,24.11,24.02,24.04,614391.0,21.9776,22.0508,21.9684,21.9867,614391.0
2018-11-28 15:00:00,24.04,24.16,24.03,24.15,572643.0,21.9867,22.0965,21.9776,22.0873,572643.0
2018-11-28 15:30:00,24.15,24.26,24.12,24.25,2142690.0,22.0873,22.1879,22.0599,22.1788,2142690.0
2018-11-29 09:30:00,24.05,24.23,24.0,24.0,897951.0,22.0633,22.2284,22.0174,22.0174,897951.0
2018-11-29 10:00:00,24.0,24.03,23.94,23.95,850431.0,22.0174,22.045,21.9624,21.9716,850431.0
2018-11-29 10:30:00,23.95,24.06,23.87,23.9,854772.0,21.9716,22.0725,21.8982,21.9257,854772.0
2018-11-29 11:00:00,23.91,24.0,23.87,24.0,663255.0,21.9349,22.0174,21.8982,22.0174,663255.0
2018-11-29 11:30:00,24.0,24.01,23.89,23.92,844773.0,22.0174,22.0266,21.9165,21.944,844773.0
2018-11-29 12:00:00,23.92,23.94,23.86,23.94,450744.0,21.944,21.9624,21.889,21.9624,450744.0
2018-11-29 12:30:00,23.94,24.02,23.94,24.0,343629.0,21.9624,22.0358,21.9624,22.0174,343629.0
2018-11-29 13:00:00,23.99,24.0,23.9,23.91,346350.0,22.0083,22.0174,21.9257,21.9349,346350.0
2018-11-29 13:30:00,23.91,23.93,23.85,23.86,423510.0,21.9349,21.9532,21.8798,21.889,423510.0
2018-11-29 14:00:00,23.86,23.98,23.85,23.96,491331.0,21.889,21.9991,21.8798,21.9807,491331.0
2018-11-29 14:30:00,23.96,24.07,23.95,24.06,466047.0,21.9807,22.0817,21.9716,22.0725,466047.0
2018-11-29 15:00:00,24.07,24.07,24.03,24.06,555054.0,22.0817,22.0817,22.045,22.0725,555054.0
2018-11-29 15:30:00,24.06,24.06,23.91,23.92,1499556.0,22.0725,22.0725,21.9349,21.944,1499556.0
2018-11-30 09:30:00,23.92,24.23,23.88,24.22,734112.0,21.944,22.2284,21.9073,22.2193,734112.0
2018-11-30 10:00:00,24.22,24.34,24.19,24.3,542553.0,22.2193,22.3293,22.1917,22.2927,542553.0
2018-11-30 10:30:00,24.3,24.36,24.22,24.23,743001.0,22.2927,22.3477,22.2193,22.2284,743001.0
2018-11-30 11:00:00,24.23,24.24,24.12,24.16,723945.0,22.2284,22.2376,22.1275,22.1642,723945.0
2018-11-30 11:30:00,24.16,24.17,24.1,24.17,787653.0,22.1642,22.1734,22.1092,22.1734,787653.0
2018-11-30 12:00:00,24.17,24.21,24.15,24.17,532389.0,22.1734,22.2101,22.155,22.1734,532389.0
2018-11-30 12:30:00,24.16,24.19,24.14,24.15,435123.0,22.1642,22.1917,22.1459,22.155,435123.0
2018-11-30 13:00:00,24.15,24.17,24.07,24.09,320268.0,22.155,22.1734,22.0817,22.1,320268.0
2018-11-30 13:30:00,24.09,24.18,24.09,24.13,593817.0,22.1,22.1826,22.1,22.1367,593817.0
2018-11-30 14:00:00,24.13,24.2,24.11,24.18,709137.0,22.1367,22.2009,22.1183,22.1826,709137.0
2018-11-30 14:30:00,24.17,24.21,24.16,24.17,862053.0,22.1734,22.2101,22.1642,22.1734,862053.0
2018-11-30 15:00:00,24.18,24.27,24.17,24.22,791004.0,22.1826,22.2651,22.1734,22.2193,791004.0
2018-11-30 15:30:00,24.22,24.24,24.11,24.21,3613887.0,22.2193,22.2376,22.1183,22.2101,3613887.0
2018-12-03 09:30:00,24.6,24.63,24.4,24.41,2496510.0,22.5679,22.5954,22.3844,22.3936,2496510.0
2018-12-03 10:00:00,24.42,24.53,24.38,24.52,2150955.0,22.4027,22.5037,22.366,22.4945,2150955.0
2018-12-03 10:30:00,24.52,24.53,24.4,24.42,1016718.0,22.4945,22.5037,22.3844,22.4027,1016718.0
2018-12-03 11:00:00,24.43,24.48,24.32,24.35,894159.0,22.4119,22.4578,22.311,22.3385,894159.0
2018-12-03 11:30:00,24.35,24.38,24.29,24.3,644076.0,22.3385,22.366,22.2835,22.2927,644076.0
2018-12-03 12:00:00,24.3,24.36,24.27,24.35,958317.0,22.2927,22.3477,22.2651,22.3385,958317.0
2018-12-03 12:30:00,24.35,24.46,24.35,24.45,913401.0,22.3385,22.4394,22.3385,22.4303,913401.0
2018-12-03 13:00:00,24.45,24.54,24.45,24.46,1514724.0,22.4303,22.5128,22.4303,22.4394,1514724.0
2018-12-03 13:30:00,24.46,24.46,24.37,24.41,771873.0,22.4394,22.4394,22.3569,22.3936,771873.0
2018-12-03 14:00:00,24.42,24.45,24.35,24.43,913305.0,22.4027,22.4303,22.3385,22.4119,913305.0
2018-12-03 14:30:00,24.43,24.44,24.37,24.41,779448.0,22.4119,22.4211,22.3569,22.3936,779448.0
2018-12-03 15:00:00,24.41,24.48,24.38,24.43,1570416.0,22.3936,22.4578,22.366,22.4119,1570416.0
2018-12-03 15:30:00,24.43,24.45,24.35,24.38,2540457.0,22.4119,22.4303,22.3385,22.366,2540457.0
2018-12-04 09:30:00,24.41,24.49,24.1,24.12,1111146.0,22.3936,22.467,22.1092,22.1275,1111146.0
2018-12-04 10:00:00,24.12,24.14,23.92,23.96,1004274.0,22.1275,22.1459,21.944,21.9807,1004274.0
2018-12-04 10:30:00,23.96,23.99,23.9,23.92,1281801.0,21.9807,22.0083,21.9257,21.944,1281801.0
2018-12-04 11:00:00,23.92,24.0,23.89,23.92,813261.0,21.944,22.0174,21.9165,21.944,813261.0
2018-12-04 11:30:00,23.92,23.97,23.9,23.91,743007.0,21.944,21.9899,21.9257,21.9349,743007.0
2018-12-04 12:00:00,23.91,23.91,23.68,23.68,641700.0,21.9349,21.9349,21.7239,21.7239,641700.0
2018-12-04 12:30:00,23.68,23.72,23.57,23.66,960342.0,21.7239,21.7606,21.623,21.7055,960342.0
2018-12-04 13:00:00,23.65,23.68,23.5,23.55,633966.0,21.6963,21.7239,21.5587,21.6046,633966.0
2018-12-04 13:30:00,23.54,23.7,23.48,23.67,864975.0,21.5954,21.7422,21.5404,21.7147,864975.0
2018-12-04 14:00:00,23.67,23.77,23.61,23.69,1098195.0,21.7147,21.8064,21.6597,21.733,1098195.0
2018-12-04 14:30:00,23.7,23.84,23.7,23.73,772530.0,21.7422,21.8707,21.7422,21.7697,772530.0
2018-12-04 15:00:00,23.73,23.73,23.6,23.61,941151.0,21.7697,21.7697,21.6505,21.6597,941151.0
2018-12-04 15:30:00,23.61,23.7,23.5,23.53,2754147.0,21.6597,21.7422,21.5587,21.5863,2754147.0
2018-12-06 09:30:00,23.11,23.22,22.91,23.0,2422788.0,21.201,21.3019,21.0175,21.1,2422788.0
2018-12-06 10:00:00,23.0,23.13,22.99,23.03,1952544.0,21.1,21.2193,21.0909,21.1276,1952544.0
2018-12-06 10:30:00,23.03,23.05,22.81,22.87,1176045.0,21.1276,21.1459,20.9257,20.9808,1176045.0
2018-12-06 11:00:00,22.86,22.95,22.74,22.82,1287744.0,20.9716,21.0542,20.8615,20.9349,1287744.0
2018-12-06 11:30:00,22.82,23.02,22.75,22.99,2692935.0,20.9349,21.1184,20.8707,21.0909,2692935.0
2018-12-06 12:00:00,23.0,23.12,22.93,23.1,1334358.0,21.1,21.2101,21.0358,21.1918,1334358.0
2018-12-06 12:30:00,23.11,23.16,23.06,23.12,1259694.0,21.201,21.2468,21.1551,21.2101,1259694.0
2018-12-06 13:00:00,23.12,23.12,23.01,23.03,554742.0,21.2101,21.2101,21.1092,21.1276,554742.0
2018-12-06 13:30:00,23.02,23.19,22.98,23.19,996096.0,21.1184,21.2743,21.0817,21.2743,996096.0
2018-12-06 14:00:00,23.19,23.21,22.99,23.08,1093806.0,21.2743,21.2927,21.0909,21.1734,1093806.0
2018-12-06 14:30:00,23.08,23.12,22.94,23.1,704364.0,21.1734,21.2101,21.045,21.1918,704364.0
2018-12-06 15:00:00,23.1,23.16,23.06,23.12,996156.0,21.1918,21.2468,21.1551,21.2101,996156.0
2018-12-06 15:30:00,23.12,23.28,23.11,23.27,5787318.0,21.2101,21.3569,21.201,21.3477,5787318.0
2018-12-07 09:30:00,23.14,23.47,23.14,23.41,1214889.0,21.2285,21.5312,21.2285,21.4762,1214889.0
2018-12-07 10:00:00,23.41,23.43,23.14,23.18,821214.0,21.4762,21.4945,21.2285,21.2652,821214.0
2018-12-07 10:30:00,23.17,23.22,23.06,23.17,829638.0,21.256,21.3019,21.1551,21.256,829638.0
2018-12-07 11:00:00,23.17,23.21,22.88,22.94,746673.0,21.256,21.2927,20.99,21.045,746673.0
2018-12-07 11:30:00,22.94,23.05,22.87,22.95,1240320.0,21.045,21.1459,20.9808,21.0542,1240320.0
2018-12-07 12:00:00,22.95,23.06,22.95,22.99,931521.0,21.0542,21.1551,21.0542,21.0909,931521.0
2018-12-07 12:30:00,22.99,23.09,22.91,23.07,827352.0,21.0909,21.1826,21.0175,21.1643,827352.0
2018-12-07 13:00:00,23.06,23.15,23.04,23.09,1238262.0,21.1551,21.2377,21.1367,21.1826,1238262.0
2018-12-07 13:30:00,23.08,23.1,22.92,22.93,1070598.0,21.1734,21.1918,21.0267,21.0358,1070598.0
2018-12-07 14:00:00,22.93,23.02,22.82,22.92,1816191.0,21.0358,21.1184,20.9349,21.0267,1816191.0
2018-12-07 14:30:00,22.92,22.98,22.77,22.79,2592261.0,21.0267,21.0817,20.889,20.9074,2592261.0
2018-12-07 15:00:00,22.79,22.86,22.73,22.82,2492802.0,20.9074,20.9716,20.8523,20.9349,2492802.0
2018-12-07 15:30:00,22.81,22.91,22.66,22.68,3789864.0,20.9257,21.0175,20.7881,20.8065,3789864.0
2018-12-10 09:30:00,22.57,22.68,22.28,22.45,1844808.0,20.7056,20.8065,20.4395,20.5955,1844808.0
2018-12-10 10:00:00,22.45,22.61,22.36,22.53,865992.0,20.5955,20.7423,20.5129,20.6689,865992.0
2018-12-10 10:30:00,22.53,22.56,22.3,22.35,908577.0,20.6689,20.6964,20.4579,20.5037,908577.0
2018-12-10 11:00:00,22.35,22.36,22.14,22.28,843522.0,20.5037,20.5129,20.3111,20.4395,843522.0
2018-12-10 11:30:00,22.27,22.46,22.26,22.33,918291.0,20.4303,20.6046,20.4212,20.4854,918291.0
2018-12-10 12:00:00,22.33,22.38,22.27,22.35,591327.0,20.4854,20.5313,20.4303,20.5037,591327.0
2018-12-10 12:30:00,22.35,22.56,22.35,22.52,465543.0,20.5037,20.6964,20.5037,20.6597,465543.0
2018-12-10 13:00:00,22.53,22.59,22.5,22.53,464592.0,20.6689,20.7239,20.6413,20.6689,464592.0
2018-12-10 13:30:00,22.53,22.7,22.53,22.67,507327.0,20.6689,20.8248,20.6689,20.7973,507327.0
2018-12-10 14:00:00,22.68,22.73,22.62,22.66,591051.0,20.8065,20.8523,20.7514,20.7881,591051.0
2018-12-10 14:30:00,22.66,22.79,22.65,22.69,673161.0,20.7881,20.9074,20.779,20.8156,673161.0
2018-12-10 15:00:00,22.69,22.73,22.64,22.69,676668.0,20.8156,20.8523,20.7698,20.8156,676668.0
2018-12-10 15:30:00,22.69,22.86,22.69,22.76,1368084.0,20.8156,20.9716,20.8156,20.8799,1368084.0
2018-12-11 09:30:00,23.17,23.3,23.05,23.09,1124277.0,21.256,21.3753,21.1459,21.1826,1124277.0
2018-12-11 10:00:00,23.08,23.21,22.97,23.07,1037283.0,21.1734,21.2927,21.0725,21.1643,1037283.0
2018-12-11 10:30:00,23.07,23.1,22.79,22.88,582195.0,21.1643,21.1918,20.9074,20.99,582195.0
2018-12-11 11:00:00,22.88,22.92,22.82,22.87,443394.0,20.99,21.0267,20.9349,20.9808,443394.0
2018-12-11 11:30:00,22.86,22.88,22.81,22.85,287451.0,20.9716,20.99,20.9257,20.9624,287451.0
2018-12-11 12:00:00,22.85,22.85,22.68,22.73,355977.0,20.9624,20.9624,20.8065,20.8523,355977.0
2018-12-11 12:30:00,22.72,22.84,22.71,22.78,253137.0,20.8432,20.9533,20.834,20.8982,253137.0
2018-12-11 13:00:00,22.77,22.84,22.74,22.74,272613.0,20.889,20.9533,20.8615,20.8615,272613.0
2018-12-11 13:30:00,22.73,22.77,22.63,22.66,368643.0,20.8523,20.889,20.7606,20.7881,368643.0
2018-12-11 14:00:00,22.66,22.75,22.55,22.74,625995.0,20.7881,20.8707,20.6872,20.8615,625995.0
2018-12-11 14:30:00,22.74,22.9,22.74,22.82,392589.0,20.8615,21.0083,20.8615,20.9349,392589.0
2018-12-11 15:00:00,22.82,22.97,22.76,22.84,493749.0,20.9349,21.0725,20.8799,20.9533,493749.0
2018-12-11 15:30:00,22.84,22.91,22.68,22.7,1395519.0,20.9533,21.0175,20.8065,20.8248,1395519.0
2018-12-12 09:30:00,23.09,23.31,23.06,23.14,1594341.0,21.1826,21.3844,21.1551,21.2285,1594341.0
2018-12-12 10:00:00,23.14,23.25,23.05,23.14,937239.0,21.2285,21.3294,21.1459,21.2285,937239.0
2018-12-12 10:30:00,23.14,23.29,23.1,23.28,572190.0,21.2285,21.3661,21.1918,21.3569,572190.0
2018-12-12 11:00:00,23.28,23.31,23.21,23.26,737595.0,21.3569,21.3844,21.2927,21.3386,737595.0
2018-12-12 11:30:00,23.27,23.37,23.22,23.36,1305732.0,21.3477,21.4395,21.3019,21.4303,1305732.0
2018-12-12 12:00:00,23.36,23.4,23.3,23.4,1067250.0,21.4303,21.467,21.3753,21.467,1067250.0
2018-12-12 12:30:00,23.4,23.44,23.34,23.42,614679.0,21.467,21.5037,21.412,21.4853,614679.0
2018-12-12 13:00:00,23.42,23.46,23.39,23.43,913500.0,21.4853,21.522,21.4578,21.4945,913500.0
2018-12-12 13:30:00,23.43,23.43,23.33,23.38,583308.0,21.4945,21.4945,21.4028,21.4487,583308.0
2018-12-12 14:00:00,23.37,23.38,23.16,23.2,731685.0,21.4395,21.4487,21.2468,21.2835,731685.0
2018-12-12 14:30:00,23.19,23.21,23.09,23.18,869598.0,21.2743,21.2927,21.1826,21.2652,869598.0
2018-12-12 15:00:00,23.18,23.23,23.12,23.14,797937.0,21.2652,21.311,21.2101,21.2285,797937.0
2018-12-12 15:30:00,23.14,23.19,22.95,22.96,2446617.0,21.2285,21.2743,21.0542,21.0633,2446617.0
2018-12-13 09:30:00,23.1,23.19,22.99,23.03,839853.0,21.1918,21.2743,21.0909,21.1276,839853.0
2018-12-13 10:00:00,23.03,23.21,23.03,23.07,578502.0,21.1276,21.2927,21.1276,21.1643,578502.0
2018-12-13 10:30:00,23.07,23.15,22.87,22.94,852672.0,21.1643,21.2377,20.9808,21.045,852672.0
2018-12-13 11:00:00,22.93,22.93,22.77,22.81,978831.0,21.0358,21.0358,20.889,20.9257,978831.0
2018-12-13 11:30:00,22.81,22.87,22.75,22.77,497064.0,20.9257,20.9808,20.8707,20.889,497064.0
2018-12-13 12:00:00,22.77,22.78,22.7,22.73,460776.0,20.889,20.8982,20.8248,20.8523,460776.0
2018-12-13 12:30:00,22.73,22.82,22.72,22.74,413601.0,20.8523,20.9349,20.8432,20.8615,413601.0
2018-12-13 13:00:00,22.74,22.75,22.65,22.71,473391.0,20.8615,20.8707,20.779,20.834,473391.0
2018-12-13 13:30:00,22.71,22.84,22.7,22.73,423810.0,20.834,20.9533,20.8248,20.8523,423810.0
2018-12-13 14:00:00,22.73,22.76,22.68,22.76,511665.0,20.8523,20.8799,20.8065,20.8799,511665.0
2018-12-13 14:30:00,22.75,22.85,22.7,22.82,487137.0,20.8707,20.9624,20.8248,20.9349,487137.0
2018-12-13 15:00:00,22.82,22.87,22.78,22.85,565308.0,20.9349,20.9808,20.8982,20.9624,565308.0
2018-12-13 15:30:00,22.85,22.98,22.82,22.95,2510877.0,20.9624,21.0817,20.9349,21.0542,2510877.0
2018-12-14 09:30:00,22.76,22.76,22.54,22.68,1306611.0,20.8799,20.8799,20.678,20.8065,1306611.0
2018-12-14 10:00:00,22.67,22.67,22.41,22.42,1017786.0,20.7973,20.7973,20.5588,20.568,1017786.0
2018-12-14 10:30:00,22.41,22.49,22.32,22.32,736341.0,20.5588,20.6322,20.4762,20.4762,736341.0
2018-12-14 11:00:00,22.32,22.4,22.19,22.25,821625.0,20.4762,20.5496,20.357,20.412,821625.0
2018-12-14 11:30:00,22.25,22.27,22.02,22.06,1096329.0,20.412,20.4303,20.201,20.2377,1096329.0
2018-12-14 12:00:00,22.07,22.17,22.04,22.17,939291.0,20.2469,20.3386,20.2193,20.3386,939291.0
2018-12-14 12:30:00,22.17,22.22,22.14,22.19,406860.0,20.3386,20.3845,20.3111,20.357,406860.0
2018-12-14 13:00:00,22.18,22.2,22.08,22.09,740550.0,20.3478,20.3661,20.256,20.2652,740550.0
2018-12-14 13:30:00,22.09,22.12,22.03,22.09,618762.0,20.2652,20.2927,20.2102,20.2652,618762.0
2018-12-14 14:00:00,22.08,22.14,22.05,22.1,553536.0,20.256,20.3111,20.2285,20.2744,553536.0
2018-12-14 14:30:00,22.1,22.1,21.94,22.01,875577.0,20.2744,20.2744,20.1276,20.1918,875577.0
2018-12-14 15:00:00,22.01,22.07,21.98,21.99,756588.0,20.1918,20.2469,20.1643,20.1735,756588.0
2018-12-14 15:30:00,21.99,22.01,21.86,21.94,3504174.0,20.1735,20.1918,20.0542,20.1276,3504174.0
2018-12-17 09:30:00,21.82,21.85,21.35,21.53,2555415.0,20.0175,20.045,19.5863,19.7515,2555415.0
2018-12-17 10:00:00,21.53,21.6,21.43,21.52,2168592.0,19.7515,19.8157,19.6597,19.7423,2168592.0
2018-12-17 10:30:00,21.51,21.66,21.4,21.62,1567659.0,19.7331,19.8707,19.6322,19.834,1567659.0
2018-12-17 11:00:00,21.62,21.79,21.61,21.7,1397637.0,19.834,19.99,19.8249,19.9074,1397637.0
2018-12-17 11:30:00,21.71,21.77,21.65,21.69,1646778.0,19.9166,19.9716,19.8616,19.8983,1646778.0
2018-12-17 12:00:00,21.7,21.77,21.64,21.66,796335.0,19.9074,19.9716,19.8524,19.8707,796335.0
2018-12-17 12:30:00,21.65,21.66,21.53,21.56,696180.0,19.8616,19.8707,19.7515,19.779,696180.0
2018-12-17 13:00:00,21.57,21.62,21.51,21.58,812391.0,19.7882,19.834,19.7331,19.7973,812391.0
2018-12-17 13:30:00,21.58,21.61,21.49,21.54,765600.0,19.7973,19.8249,19.7148,19.7606,765600.0
2018-12-17 14:00:00,21.54,21.61,21.51,21.54,887676.0,19.7606,19.8249,19.7331,19.7606,887676.0
2018-12-17 14:30:00,21.54,21.62,21.48,21.52,1000320.0,19.7606,19.834,19.7056,19.7423,1000320.0
2018-12-17 15:00:00,21.51,21.6,21.45,21.48,1209375.0,19.7331,19.8157,19.6781,19.7056,1209375.0
2018-12-17 15:30:00,21.49,21.58,21.38,21.57,3765990.0,19.7148,19.7973,19.6139,19.7882,3765990.0
2018-12-18 09:30:00,21.72,21.91,21.67,21.71,1930857.0,19.9258,20.1001,19.8799,19.9166,1930857.0
2018-12-18 10:00:00,21.71,21.71,21.47,21.51,1403244.0,19.9166,19.9166,19.6964,19.7331,1403244.0
2018-12-18 10:30:00,21.52,21.59,21.34,21.41,1331691.0,19.7423,19.8065,19.5772,19.6414,1331691.0
2018-12-18 11:00:00,21.41,21.49,21.32,21.36,761058.0,19.6414,19.7148,19.5588,19.5955,761058.0
2018-12-18 11:30:00,21.37,21.47,21.36,21.38,724854.0,19.6047,19.6964,19.5955,19.6139,724854.0
2018-12-18 12:00:00,21.38,21.49,21.36,21.44,655635.0,19.6139,19.7148,19.5955,19.6689,655635.0
2018-12-18 12:30:00,21.45,21.47,21.4,21.42,480231.0,19.6781,19.6964,19.6322,19.6506,480231.0
2018-12-18 13:00:00,21.43,21.44,21.36,21.38,644694.0,19.6597,19.6689,19.5955,19.6139,644694.0
2018-12-18 13:30:00,21.38,21.44,21.35,21.37,586689.0,19.6139,19.6689,19.5863,19.6047,586689.0
2018-12-18 14:00:00,21.37,21.44,21.34,21.41,606579.0,19.6047,19.6689,19.5772,19.6414,606579.0
2018-12-18 14:30:00,21.41,21.41,21.21,21.21,988233.0,19.6414,19.6414,19.4579,19.4579,988233.0
2018-12-18 15:00:00,21.21,21.26,21.11,21.18,1415622.0,19.4579,19.5038,19.3662,19.4304,1415622.0
2018-12-18 15:30:00,21.18,21.42,21.18,21.29,2852031.0,19.4304,19.6506,19.4304,19.5313,2852031.0
2018-12-19 09:30:00,21.19,21.55,21.06,21.38,1563471.0,19.4396,19.7698,19.3203,19.6139,1563471.0
2018-12-19 10:00:00,21.38,21.48,21.36,21.44,703518.0,19.6139,19.7056,19.5955,19.6689,703518.0
2018-12-19 10:30:00,21.44,21.5,21.39,21.49,550884.0,19.6689,19.724,19.623,19.7148,550884.0
2018-12-19 11:00:00,21.5,21.51,21.36,21.41,559923.0,19.724,19.7331,19.5955,19.6414,559923.0
2018-12-19 11:30:00,21.41,21.48,21.38,21.48,510237.0,19.6414,19.7056,19.6139,19.7056,510237.0
2018-12-19 12:00:00,21.48,21.56,21.46,21.55,627744.0,19.7056,19.779,19.6873,19.7698,627744.0
2018-12-19 12:30:00,21.54,21.61,21.53,21.54,587220.0,19.7606,19.8249,19.7515,19.7606,587220.0
2018-12-19 13:00:00,21.53,21.58,21.47,21.57,784278.0,19.7515,19.7973,19.6964,19.7882,784278.0
2018-12-19 13:30:00,21.58,21.75,21.58,21.75,765375.0,19.7973,19.9533,19.7973,19.9533,765375.0
2018-12-19 14:00:00,21.75,21.85,21.19,21.36,1134972.0,19.9533,20.045,19.4396,19.5955,1134972.0
2018-12-19 14:30:00,21.36,21.45,20.8,20.87,1650549.0,19.5955,19.6781,19.0818,19.146,1650549.0
2018-12-19 15:00:00,20.87,20.87,20.57,20.64,2450829.0,19.146,19.146,18.8708,18.935,2450829.0
2018-12-19 15:30:00,20.64,20.74,20.59,20.68,4886691.0,18.935,19.0267,18.8891,18.9717,4886691.0
2018-12-20 09:30:00,20.63,20.71,20.44,20.59,2266818.0,18.9258,18.9992,18.7515,18.8891,2266818.0
2018-12-20 10:00:00,20.59,20.72,20.51,20.6,1406886.0,18.8891,19.0084,18.8157,18.8983,1406886.0
2018-12-20 10:30:00,20.6,20.81,20.59,20.77,1310193.0,18.8983,19.091,18.8891,19.0543,1310193.0
2018-12-20 11:00:00,20.76,20.79,20.61,20.66,1572927.0,19.0451,19.0726,18.9075,18.9533,1572927.0
2018-12-20 11:30:00,20.66,20.72,20.49,20.62,1543647.0,18.9533,19.0084,18.7974,18.9166,1543647.0
2018-12-20 12:00:00,20.62,20.77,20.55,20.76,1299510.0,18.9166,19.0543,18.8524,19.0451,1299510.0
2018-12-20 12:30:00,20.76,20.77,20.55,20.67,1062222.0,19.0451,19.0543,18.8524,18.9625,1062222.0
2018-12-20 13:00:00,20.67,20.67,20.53,20.55,981078.0,18.9625,18.9625,18.8341,18.8524,981078.0
2018-12-20 13:30:00,20.55,20.57,20.46,20.49,866139.0,18.8524,18.8708,18.7699,18.7974,866139.0
2018-12-20 14:00:00,20.5,20.53,20.28,20.52,1432779.0,18.8066,18.8341,18.6047,18.8249,1432779.0
2018-12-20 14:30:00,20.52,20.7,20.5,20.58,1660191.0,18.8249,18.99,18.8066,18.88,1660191.0
2018-12-20 15:00:00,20.58,20.72,20.44,20.57,1314225.0,18.88,19.0084,18.7515,18.8708,1314225.0
2018-12-20 15:30:00,20.58,20.69,20.44,20.54,3076152.0,18.88,18.9809,18.7515,18.8433,3076152.0
2018-12-21 09:30:00,20.61,20.83,20.5,20.69,5196279.0,18.9075,19.1093,18.8066,18.9809,5196279.0
2018-12-21 10:00:00,20.7,20.91,20.6,20.85,1190274.0,18.99,19.1827,18.8983,19.1276,1190274.0
2018-12-21 10:30:00,20.86,20.89,20.77,20.81,937617.0,19.1368,19.1643,19.0543,19.091,937617.0
2018-12-21 11:00:00,20.81,20.86,20.68,20.86,927615.0,19.091,19.1368,18.9717,19.1368,927615.0
2018-12-21 11:30:00,20.87,20.89,20.7,20.72,775194.0,19.146,19.1643,18.99,19.0084,775194.0
2018-12-21 12:00:00,20.71,20.74,20.56,20.58,743292.0,18.9992,19.0267,18.8616,18.88,743292.0
2018-12-21 12:30:00,20.57,20.7,20.48,20.54,743304.0,18.8708,18.99,18.7882,18.8433,743304.0
2018-12-21 13:00:00,20.55,20.63,20.51,20.58,588153.0,18.8524,18.9258,18.8157,18.88,588153.0
2018-12-21 13:30:00,20.57,20.61,20.45,20.48,548430.0,18.8708,18.9075,18.7607,18.7882,548430.0
2018-12-21 14:00:00,20.48,20.51,20.37,20.4,901926.0,18.7882,18.8157,18.6873,18.7148,901926.0
2018-12-21 14:30:00,20.39,20.46,20.33,20.42,667317.0,18.7056,18.7699,18.6506,18.7332,667317.0
2018-12-21 15:00:00,20.42,20.44,20.23,20.23,919530.0,18.7332,18.7515,18.5589,18.5589,919530.0
2018-12-21 15:30:00,20.22,20.32,20.15,20.24,2656680.0,18.5497,18.6414,18.4855,18.568,2656680.0
2018-12-24 09:30:00,20.14,20.17,19.71,19.81,1266012.0,18.4763,18.5038,18.0818,18.1736,1266012.0
2018-12-24 10:00:00,19.8,19.84,19.56,19.8,1238277.0,18.1644,18.2011,17.9442,18.1644,1238277.0
2018-12-24 10:30:00,19.81,20.07,19.78,19.9,826455.0,18.1736,18.4121,18.146,18.2561,826455.0
2018-12-24 11:00:00,19.9,19.97,19.76,19.8,709314.0,18.2561,18.3203,18.1277,18.1644,709314.0
2018-12-24 11:30:00,19.81,19.88,19.68,19.7,773814.0,18.1736,18.2378,18.0543,18.0726,773814.0
2018-12-24 12:00:00,19.71,19.83,19.68,19.76,867006.0,18.0818,18.1919,18.0543,18.1277,867006.0
2018-12-24 12:30:00,19.77,19.81,19.58,19.58,1634337.0,18.1369,18.1736,17.9626,17.9626,1634337.0
2018-12-26 09:30:00,19.74,19.77,19.59,19.63,1293801.0,18.1093,18.1369,17.9717,18.0084,1293801.0
2018-12-26 10:00:00,19.62,19.68,19.49,19.61,919833.0,17.9993,18.0543,17.88,17.9901,919833.0
2018-12-26 10:30:00,19.61,19.66,19.52,19.55,684414.0,17.9901,18.0359,17.9075,17.935,684414.0
2018-12-26 11:00:00,19.56,19.77,19.54,19.72,609729.0,17.9442,18.1369,17.9259,18.091,609729.0
2018-12-26 11:30:00,19.71,19.91,19.71,19.91,568200.0,18.0818,18.2653,18.0818,18.2653,568200.0
2018-12-26 12:00:00,19.91,20.06,19.88,19.96,527850.0,18.2653,18.4029,18.2378,18.3112,527850.0
2018-12-26 12:30:00,19.97,20.06,19.94,20.01,558771.0,18.3203,18.4029,18.2928,18.357,558771.0
2018-12-26 13:00:00,20.02,20.04,19.84,19.9,456882.0,18.3662,18.3846,18.2011,18.2561,456882.0
2018-12-26 13:30:00,19.91,20.11,19.89,20.11,460494.0,18.2653,18.4488,18.2469,18.4488,460494.0
2018-12-26 14:00:00,20.12,20.12,20.01,20.06,571581.0,18.4579,18.4579,18.357,18.4029,571581.0
2018-12-26 14:30:00,20.06,20.15,20.06,20.15,517260.0,18.4029,18.4855,18.4029,18.4855,517260.0
2018-12-26 15:00:00,20.14,20.29,20.1,20.28,902142.0,18.4763,18.6139,18.4396,18.6047,902142.0
2018-12-26 15:30:00,20.28,20.58,20.28,20.57,2957622.0,18.6047,18.88,18.6047,18.8708,2957622.0
2018-12-27 09:30:00,20.3,20.33,20.09,20.22,1138059.0,18.6231,18.6506,18.4304,18.5497,1138059.0
2018-12-27 10:00:00,20.21,20.3,20.04,20.09,788691.0,18.5405,18.6231,18.3846,18.4304,788691.0
2018-12-27 10:30:00,20.09,20.23,20.04,20.09,582432.0,18.4304,18.5589,18.3846,18.4304,582432.0
2018-12-27 11:00:00,20.08,20.27,20.06,20.25,465357.0,18.4213,18.5956,18.4029,18.5772,465357.0
2018-12-27 11:30:00,20.25,20.32,20.15,20.2,527736.0,18.5772,18.6414,18.4855,18.5313,527736.0
2018-12-27 12:00:00,20.19,20.26,20.12,20.15,501459.0,18.5222,18.5864,18.4579,18.4855,501459.0
2018-12-27 12:30:00,20.14,20.21,20.1,20.21,376620.0,18.4763,18.5405,18.4396,18.5405,376620.0
2018-12-27 13:00:00,20.2,20.24,20.1,20.1,275586.0,18.5313,18.568,18.4396,18.4396,275586.0
2018-12-27 13:30:00,20.1,20.14,19.95,19.99,432729.0,18.4396,18.4763,18.302,18.3387,432729.0
2018-12-27 14:00:00,19.98,20.01,19.88,19.96,493140.0,18.3295,18.357,18.2378,18.3112,493140.0
2018-12-27 14:30:00,19.96,20.17,19.91,20.15,387783.0,18.3112,18.5038,18.2653,18.4855,387783.0
2018-12-27 15:00:00,20.16,20.4,20.07,20.39,685761.0,18.4946,18.7148,18.4121,18.7056,685761.0
2018-12-27 15:30:00,20.38,20.7,20.32,20.7,2112060.0,18.6965,18.99,18.6414,18.99,2112060.0
2018-12-28 09:30:00,20.84,20.99,20.69,20.78,971499.0,19.1185,19.2561,18.9809,19.0634,971499.0
2018-12-28 10:00:00,20.79,20.82,20.66,20.68,510570.0,19.0726,19.1001,18.9533,18.9717,510570.0
2018-12-28 10:30:00,20.69,20.78,20.58,20.68,514767.0,18.9809,19.0634,18.88,18.9717,514767.0
2018-12-28 11:00:00,20.68,20.8,20.65,20.73,430113.0,18.9717,19.0818,18.9442,19.0176,430113.0
2018-12-28 11:30:00,20.73,20.84,20.73,20.76,357471.0,19.0176,19.1185,19.0176,19.0451,357471.0
2018-12-28 12:00:00,20.77,20.84,20.76,20.79,797943.0,19.0543,19.1185,19.0451,19.0726,797943.0
2018-12-28 12:30:00,20.8,20.86,20.7,20.71,378951.0,19.0818,19.1368,18.99,18.9992,378951.0
2018-12-28 13:00:00,20.72,20.8,20.65,20.69,317220.0,19.0084,19.0818,18.9442,18.9809,317220.0
2018-12-28 13:30:00,20.69,20.8,20.64,20.74,339465.0,18.9809,19.0818,18.935,19.0267,339465.0
2018-12-28 14:00:00,20.75,20.92,20.75,20.82,402732.0,19.0359,19.1919,19.0359,19.1001,402732.0
2018-12-28 14:30:00,20.82,20.98,20.8,20.92,441636.0,19.1001,19.2469,19.0818,19.1919,441636.0
2018-12-28 15:00:00,20.92,20.95,20.65,20.69,755700.0,19.1919,19.2194,18.9442,18.9809,755700.0
2018-12-28 15:30:00,20.69,20.74,20.6,20.69,1483311.0,18.9809,19.0267,18.8983,18.9809,1483311.0
2018-12-31 09:30:00,20.81,20.92,20.76,20.82,559443.0,19.091,19.1919,19.0451,19.1001,559443.0
2018-12-31 10:00:00,20.83,20.89,20.67,20.71,339519.0,19.1093,19.1643,18.9625,18.9992,339519.0
2018-12-31 10:30:00,20.71,20.72,20.63,20.64,600477.0,18.9992,19.0084,18.9258,18.935,600477.0
2018-12-31 11:00:00,20.64,20.71,20.6,20.67,472704.0,18.935,18.9992,18.8983,18.9625,472704.0
2018-12-31 11:30:00,20.67,20.68,20.57,20.66,321231.0,18.9625,18.9717,18.8708,18.9533,321231.0
2018-12-31 12:00:00,20.67,20.71,20.63,20.68,450759.0,18.9625,18.9992,18.9258,18.9717,450759.0
2018-12-31 12:30:00,20.69,20.73,20.67,20.72,247251.0,18.9809,19.0176,18.9625,19.0084,247251.0
2018-12-31 13:00:00,20.72,20.79,20.69,20.79,243981.0,19.0084,19.0726,18.9809,19.0726,243981.0
2018-12-31 13:30:00,20.79,20.79,20.66,20.67,286314.0,19.0726,19.0726,18.9533,18.9625,286314.0
2018-12-31 14:00:00,20.67,20.7,20.56,20.58,385053.0,18.9625,18.99,18.8616,18.88,385053.0
2018-12-31 14:30:00,20.57,20.68,20.55,20.62,439197.0,18.8708,18.9717,18.8524,18.9166,439197.0
2018-12-31 15:00:00,20.62,20.69,20.51,20.59,1061250.0,18.9166,18.9809,18.8157,18.8891,1061250.0
2018-12-31 15:30:00,20.59,20.72,20.54,20.71,1804296.0,18.8891,19.0084,18.8433,18.9992,1804296.0
2019-01-02 09:30:00,20.25,20.26,20.01,20.22,1203156.0,18.5772,18.5864,18.357,18.5497,1203156.0
2019-01-02 10:00:00,20.22,20.4,20.15,20.35,603852.0,18.5497,18.7148,18.4855,18.6689,603852.0
2019-01-02 10:30:00,20.34,20.52,20.34,20.47,604254.0,18.6598,18.8249,18.6598,18.779,604254.0
2019-01-02 11:00:00,20.47,20.67,20.46,20.61,567021.0,18.779,18.9625,18.7699,18.9075,567021.0
2019-01-02 11:30:00,20.61,20.67,20.58,20.59,622458.0,18.9075,18.9625,18.88,18.8891,622458.0
2019-01-02 12:00:00,20.59,20.63,20.55,20.55,424782.0,18.8891,18.9258,18.8524,18.8524,424782.0
2019-01-02 12:30:00,20.55,20.65,20.54,20.62,423069.0,18.8524,18.9442,18.8433,18.9166,423069.0
2019-01-02 13:00:00,20.62,20.73,20.61,20.72,560871.0,18.9166,19.0176,18.9075,19.0084,560871.0
2019-01-02 13:30:00,20.72,20.75,20.67,20.74,400854.0,19.0084,19.0359,18.9625,19.0267,400854.0
2019-01-02 14:00:00,20.74,20.74,20.6,20.65,372549.0,19.0267,19.0267,18.8983,18.9442,372549.0
2019-01-02 14:30:00,20.65,20.71,20.54,20.55,972168.0,18.9442,18.9992,18.8433,18.8524,972168.0
2019-01-02 15:00:00,20.55,20.57,20.4,20.48,1248468.0,18.8524,18.8708,18.7148,18.7882,1248468.0
2019-01-02 15:30:00,20.48,20.66,20.39,20.65,2245734.0,18.7882,18.9533,18.7056,18.9442,2245734.0
2019-01-03 09:30:00,20.45,20.6,20.38,20.59,1154433.0,18.7607,18.8983,18.6965,18.8891,1154433.0
2019-01-03 10:00:00,20.59,20.59,20.32,20.33,1087641.0,18.8891,18.8891,18.6414,18.6506,1087641.0
2019-01-03 10:30:00,20.33,20.33,20.12,20.2,2401500.0,18.6506,18.6506,18.4579,18.5313,2401500.0
2019-01-03 11:00:00,20.2,20.37,20.16,20.28,1219542.0,18.5313,18.6873,18.4946,18.6047,1219542.0
2019-01-03 11:30:00,20.28,20.52,20.25,20.43,893508.0,18.6047,18.8249,18.5772,18.7423,893508.0
2019-01-03 12:00:00,20.43,20.5,20.39,20.46,599829.0,18.7423,18.8066,18.7056,18.7699,599829.0
2019-01-03 12:30:00,20.46,20.56,20.4,20.54,630024.0,18.7699,18.8616,18.7148,18.8433,630024.0
2019-01-03 13:00:00,20.54,20.56,20.33,20.46,962583.0,18.8433,18.8616,18.6506,18.7699,962583.0
2019-01-03 13:30:00,20.45,20.58,20.42,20.49,1061238.0,18.7607,18.88,18.7332,18.7974,1061238.0
2019-01-03 14:00:00,20.49,20.56,20.46,20.55,919524.0,18.7974,18.8616,18.7699,18.8524,919524.0
2019-01-03 14:30:00,20.54,20.59,20.36,20.39,864996.0,18.8433,18.8891,18.6781,18.7056,864996.0
2019-01-03 15:00:00,20.39,20.45,20.33,20.4,1250412.0,18.7056,18.7607,18.6506,18.7148,1250412.0
2019-01-03 15:30:00,20.4,20.48,20.28,20.32,4065279.0,18.7148,18.7882,18.6047,18.6414,4065279.0
2019-01-04 09:30:00,20.25,20.76,20.18,20.67,2160885.0,18.5772,19.0451,18.513,18.9625,2160885.0
2019-01-04 10:00:00,20.67,20.84,20.57,20.84,1581423.0,18.9625,19.1185,18.8708,19.1185,1581423.0
2019-01-04 10:30:00,20.84,20.87,20.65,20.75,847125.0,19.1185,19.146,18.9442,19.0359,847125.0
2019-01-04 11:00:00,20.75,20.81,20.63,20.67,1726083.0,19.0359,19.091,18.9258,18.9625,1726083.0
2019-01-04 11:30:00,20.68,20.76,20.66,20.72,724581.0,18.9717,19.0451,18.9533,19.0084,724581.0
2019-01-04 12:00:00,20.72,20.81,20.64,20.74,851304.0,19.0084,19.091,18.935,19.0267,851304.0
2019-01-04 12:30:00,20.74,20.83,20.69,20.78,670407.0,19.0267,19.1093,18.9809,19.0634,670407.0
2019-01-04 13:00:00,20.78,20.87,20.78,20.85,517602.0,19.0634,19.146,19.0634,19.1276,517602.0
2019-01-04 13:30:00,20.85,20.88,20.76,20.84,544083.0,19.1276,19.1552,19.0451,19.1185,544083.0
2019-01-04 14:00:00,20.85,20.9,20.79,20.9,403386.0,19.1276,19.1735,19.0726,19.1735,403386.0
2019-01-04 14:30:00,20.89,20.94,20.8,20.82,730890.0,19.1643,19.2102,19.0818,19.1001,730890.0
2019-01-04 15:00:00,20.82,20.9,20.8,20.82,899682.0,19.1001,19.1735,19.0818,19.1001,899682.0
2019-01-04 15:30:00,20.82,20.94,20.8,20.93,2246049.0,19.1001,19.2102,19.0818,19.201,2246049.0
2019-01-07 09:30:00,20.81,20.83,20.48,20.51,1620174.0,19.091,19.1093,18.7882,18.8157,1620174.0
2019-01-07 10:00:00,20.51,20.56,20.45,20.51,1474830.0,18.8157,18.8616,18.7607,18.8157,1474830.0
2019-01-07 10:30:00,20.51,20.59,20.47,20.55,1147314.0,18.8157,18.8891,18.779,18.8524,1147314.0
2019-01-07 11:00:00,20.54,20.66,20.54,20.63,631722.0,18.8433,18.9533,18.8433,18.9258,631722.0
2019-01-07 11:30:00,20.64,20.73,20.6,20.73,665094.0,18.935,19.0176,18.8983,19.0176,665094.0
2019-01-07 12:00:00,20.72,20.83,20.66,20.82,616689.0,19.0084,19.1093,18.9533,19.1001,616689.0
2019-01-07 12:30:00,20.83,20.94,20.82,20.93,543483.0,19.1093,19.2102,19.1001,19.201,543483.0
2019-01-07 13:00:00,20.93,21.02,20.88,20.99,989232.0,19.201,19.2836,19.1552,19.2561,989232.0
2019-01-07 13:30:00,20.99,21.02,20.94,20.97,487851.0,19.2561,19.2836,19.2102,19.2377,487851.0
2019-01-07 14:00:00,20.97,21.01,20.92,20.93,827661.0,19.2377,19.2744,19.1919,19.201,827661.0
2019-01-07 14:30:00,20.93,20.94,20.8,20.81,850884.0,19.201,19.2102,19.0818,19.091,850884.0
2019-01-07 15:00:00,20.81,20.89,20.79,20.87,568506.0,19.091,19.1643,19.0726,19.146,568506.0
2019-01-07 15:30:00,20.88,20.91,20.77,20.81,2742357.0,19.1552,19.1827,19.0543,19.091,2742357.0
2019-01-08 09:30:00,21.26,21.39,21.01,21.1,2139705.0,19.5038,19.623,19.2744,19.357,2139705.0
2019-01-08 10:00:00,21.1,21.2,21.0,21.02,1073046.0,19.357,19.4487,19.2653,19.2836,1073046.0
2019-01-08 10:30:00,21.02,21.04,20.91,20.95,556524.0,19.2836,19.302,19.1827,19.2194,556524.0
2019-01-08 11:00:00,20.96,21.0,20.88,20.94,820539.0,19.2286,19.2653,19.1552,19.2102,820539.0
2019-01-08 11:30:00,20.94,21.05,20.88,21.03,698829.0,19.2102,19.3111,19.1552,19.2928,698829.0
2019-01-08 12:00:00,21.03,21.13,21.03,21.11,446025.0,19.2928,19.3845,19.2928,19.3662,446025.0
2019-01-08 12:30:00,21.11,21.13,20.96,21.02,393090.0,19.3662,19.3845,19.2286,19.2836,393090.0
2019-01-08 13:00:00,21.02,21.06,21.0,21.05,363918.0,19.2836,19.3203,19.2653,19.3111,363918.0
2019-01-08 13:30:00,21.05,21.12,21.01,21.07,400347.0,19.3111,19.3753,19.2744,19.3295,400347.0
2019-01-08 14:00:00,21.07,21.09,21.0,21.01,581553.0,19.3295,19.3478,19.2653,19.2744,581553.0
2019-01-08 14:30:00,21.01,21.05,21.0,21.04,415362.0,19.2744,19.3111,19.2653,19.302,415362.0
2019-01-08 15:00:00,21.03,21.06,21.01,21.05,987648.0,19.2928,19.3203,19.2744,19.3111,987648.0
2019-01-08 15:30:00,21.05,21.12,21.05,21.11,2362539.0,19.3111,19.3753,19.3111,19.3662,2362539.0
2019-01-09 09:30:00,21.24,21.29,21.06,21.19,979185.0,19.4854,19.5313,19.3203,19.4396,979185.0
2019-01-09 10:00:00,21.2,21.22,21.1,21.11,627495.0,19.4487,19.4671,19.357,19.3662,627495.0
2019-01-09 10:30:00,21.11,21.16,21.04,21.13,741282.0,19.3662,19.412,19.302,19.3845,741282.0
2019-01-09 11:00:00,21.14,21.22,21.11,21.21,740493.0,19.3937,19.4671,19.3662,19.4579,740493.0
2019-01-09 11:30:00,21.2,21.32,21.18,21.3,468525.0,19.4487,19.5588,19.4304,19.5405,468525.0
2019-01-09 12:00:00,21.3,21.37,21.3,21.34,482868.0,19.5405,19.6047,19.5405,19.5772,482868.0
2019-01-09 12:30:00,21.35,21.35,21.31,21.32,418977.0,19.5863,19.5863,19.5496,19.5588,418977.0
2019-01-09 13:00:00,21.32,21.34,21.28,21.34,360783.0,19.5588,19.5772,19.5221,19.5772,360783.0
2019-01-09 13:30:00,21.34,21.36,21.27,21.29,297339.0,19.5772,19.5955,19.513,19.5313,297339.0
2019-01-09 14:00:00,21.28,21.36,21.22,21.26,614280.0,19.5221,19.5955,19.4671,19.5038,614280.0
2019-01-09 14:30:00,21.26,21.38,21.22,21.34,509253.0,19.5038,19.6139,19.4671,19.5772,509253.0
2019-01-09 15:00:00,21.34,21.43,21.34,21.38,683823.0,19.5772,19.6597,19.5772,19.6139,683823.0
2019-01-09 15:30:00,21.38,21.4,21.31,21.33,2133453.0,19.6139,19.6322,19.5496,19.568,2133453.0
2019-01-10 09:30:00,21.27,21.32,21.13,21.22,921825.0,19.513,19.5588,19.3845,19.4671,921825.0
2019-01-10 10:00:00,21.22,21.27,21.12,21.22,512646.0,19.4671,19.513,19.3753,19.4671,512646.0
2019-01-10 10:30:00,21.22,21.35,21.21,21.35,573654.0,19.4671,19.5863,19.4579,19.5863,573654.0
2019-01-10 11:00:00,21.35,21.42,21.33,21.37,585363.0,19.5863,19.6506,19.568,19.6047,585363.0
2019-01-10 11:30:00,21.37,21.43,21.34,21.39,383817.0,19.6047,19.6597,19.5772,19.623,383817.0
2019-01-10 12:00:00,21.39,21.44,21.34,21.42,657537.0,19.623,19.6689,19.5772,19.6506,657537.0
2019-01-10 12:30:00,21.42,21.5,21.4,21.48,336177.0,19.6506,19.724,19.6322,19.7056,336177.0
2019-01-10 13:00:00,21.48,21.49,21.41,21.49,444609.0,19.7056,19.7148,19.6414,19.7148,444609.0
2019-01-10 13:30:00,21.49,21.49,21.41,21.47,387000.0,19.7148,19.7148,19.6414,19.6964,387000.0
2019-01-10 14:00:00,21.47,21.62,21.47,21.59,600954.0,19.6964,19.834,19.6964,19.8065,600954.0
2019-01-10 14:30:00,21.59,21.6,21.53,21.56,850047.0,19.8065,19.8157,19.7515,19.779,850047.0
2019-01-10 15:00:00,21.56,21.64,21.55,21.64,856488.0,19.779,19.8524,19.7698,19.8524,856488.0
2019-01-10 15:30:00,21.63,21.66,21.52,21.56,3618999.0,19.8432,19.8707,19.7423,19.779,3618999.0
2019-01-11 09:30:00,21.46,21.58,21.44,21.55,905706.0,19.6873,19.7973,19.6689,19.7698,905706.0
2019-01-11 10:00:00,21.55,21.61,21.5,21.54,1015503.0,19.7698,19.8249,19.724,19.7606,1015503.0
2019-01-11 10:30:00,21.54,21.64,21.52,21.64,561060.0,19.7606,19.8524,19.7423,19.8524,561060.0
2019-01-11 11:00:00,21.64,21.77,21.63,21.72,752424.0,19.8524,19.9716,19.8432,19.9258,752424.0
2019-01-11 11:30:00,21.72,21.84,21.71,21.8,832047.0,19.9258,20.0359,19.9166,19.9992,832047.0
2019-01-11 12:00:00,21.8,21.85,21.78,21.81,992907.0,19.9992,20.045,19.9808,20.0083,992907.0
2019-01-11 12:30:00,21.81,21.86,21.8,21.82,528927.0,20.0083,20.0542,19.9992,20.0175,528927.0
2019-01-11 13:00:00,21.82,21.83,21.71,21.72,686172.0,20.0175,20.0267,19.9166,19.9258,686172.0
2019-01-11 13:30:00,21.72,21.74,21.69,21.69,311214.0,19.9258,19.9441,19.8983,19.8983,311214.0
2019-01-11 14:00:00,21.69,21.74,21.67,21.74,258933.0,19.8983,19.9441,19.8799,19.9441,258933.0
2019-01-11 14:30:00,21.73,21.78,21.68,21.69,326670.0,19.935,19.9808,19.8891,19.8983,326670.0
2019-01-11 15:00:00,21.69,21.72,21.67,21.68,358017.0,19.8983,19.9258,19.8799,19.8891,358017.0
2019-01-11 15:30:00,21.68,21.76,21.68,21.74,1229490.0,19.8891,19.9625,19.8891,19.9441,1229490.0
2019-01-14 09:30:00,21.63,21.8,21.57,21.73,1344921.0,19.8432,19.9992,19.7882,19.935,1344921.0
2019-01-14 10:00:00,21.73,21.86,21.72,21.78,1122378.0,19.935,20.0542,19.9258,19.9808,1122378.0
2019-01-14 10:30:00,21.78,21.8,21.74,21.78,718524.0,19.9808,19.9992,19.9441,19.9808,718524.0
2019-01-14 11:00:00,21.77,21.77,21.64,21.65,1167762.0,19.9716,19.9716,19.8524,19.8616,1167762.0
2019-01-14 11:30:00,21.65,21.67,21.6,21.62,431916.0,19.8616,19.8799,19.8157,19.834,431916.0
2019-01-14 12:00:00,21.62,21.72,21.6,21.7,658131.0,19.834,19.9258,19.8157,19.9074,658131.0
2019-01-14 12:30:00,21.7,21.72,21.68,21.7,297600.0,19.9074,19.9258,19.8891,19.9074,297600.0
2019-01-14 13:00:00,21.7,21.77,21.68,21.72,281049.0,19.9074,19.9716,19.8891,19.9258,281049.0
2019-01-14 13:30:00,21.72,21.77,21.71,21.74,427533.0,19.9258,19.9716,19.9166,19.9441,427533.0
2019-01-14 14:00:00,21.74,21.77,21.73,21.77,421317.0,19.9441,19.9716,19.935,19.9716,421317.0
2019-01-14 14:30:00,21.77,21.79,21.73,21.78,906831.0,19.9716,19.99,19.935,19.9808,906831.0
2019-01-14 15:00:00,21.78,21.8,21.74,21.76,808857.0,19.9808,19.9992,19.9441,19.9625,808857.0
2019-01-14 15:30:00,21.76,21.79,21.68,21.76,2167632.0,19.9625,19.99,19.8891,19.9625,2167632.0
2019-01-15 09:30:00,21.76,21.81,21.6,21.66,728280.0,19.9625,20.0083,19.8157,19.8707,728280.0
2019-01-15 10:00:00,21.66,21.75,21.59,21.62,757686.0,19.8707,19.9533,19.8065,19.834,757686.0
2019-01-15 10:30:00,21.62,21.65,21.53,21.59,805620.0,19.834,19.8616,19.7515,19.8065,805620.0
2019-01-15 11:00:00,21.6,21.64,21.47,21.48,800508.0,19.8157,19.8524,19.6964,19.7056,800508.0
2019-01-15 11:30:00,21.47,21.56,21.44,21.55,724740.0,19.6964,19.779,19.6689,19.7698,724740.0
2019-01-15 12:00:00,21.55,21.72,21.54,21.67,643890.0,19.7698,19.9258,19.7606,19.8799,643890.0
2019-01-15 12:30:00,21.67,21.73,21.67,21.72,405396.0,19.8799,19.935,19.8799,19.9258,405396.0
2019-01-15 13:00:00,21.72,21.76,21.71,21.75,441825.0,19.9258,19.9625,19.9166,19.9533,441825.0
2019-01-15 13:30:00,21.75,21.77,21.74,21.74,566124.0,19.9533,19.9716,19.9441,19.9441,566124.0
2019-01-15 14:00:00,21.74,21.77,21.66,21.66,867198.0,19.9441,19.9716,19.8707,19.8707,867198.0
2019-01-15 14:30:00,21.65,21.67,21.58,21.61,467988.0,19.8616,19.8799,19.7973,19.8249,467988.0
2019-01-15 15:00:00,21.61,21.66,21.6,21.65,554811.0,19.8249,19.8707,19.8157,19.8616,554811.0
2019-01-15 15:30:00,21.65,21.74,21.64,21.7,1854021.0,19.8616,19.9441,19.8524,19.9074,1854021.0
2019-01-16 09:30:00,21.72,21.86,21.64,21.8,750159.0,19.9258,20.0542,19.8524,19.9992,750159.0
2019-01-16 10:00:00,21.8,21.83,21.77,21.8,425478.0,19.9992,20.0267,19.9716,19.9992,425478.0
2019-01-16 10:30:00,21.8,21.8,21.71,21.76,404070.0,19.9992,19.9992,19.9166,19.9625,404070.0
2019-01-16 11:00:00,21.77,21.8,21.71,21.79,444039.0,19.9716,19.9992,19.9166,19.99,444039.0
2019-01-16 11:30:00,21.79,21.79,21.61,21.63,493038.0,19.99,19.99,19.8249,19.8432,493038.0
2019-01-16 12:00:00,21.63,21.67,21.62,21.67,396423.0,19.8432,19.8799,19.834,19.8799,396423.0
2019-01-16 12:30:00,21.67,21.68,21.64,21.65,246150.0,19.8799,19.8891,19.8524,19.8616,246150.0
2019-01-16 13:00:00,21.65,21.67,21.61,21.61,387129.0,19.8616,19.8799,19.8249,19.8249,387129.0
2019-01-16 13:30:00,21.62,21.77,21.62,21.77,750492.0,19.834,19.9716,19.834,19.9716,750492.0
2019-01-16 14:00:00,21.77,21.83,21.73,21.79,1081725.0,19.9716,20.0267,19.935,19.99,1081725.0
2019-01-16 14:30:00,21.8,21.8,21.75,21.76,636630.0,19.9992,19.9992,19.9533,19.9625,636630.0
2019-01-16 15:00:00,21.76,21.87,21.76,21.87,1105176.0,19.9625,20.0634,19.9625,20.0634,1105176.0
2019-01-16 15:30:00,21.87,21.89,21.78,21.8,4383663.0,20.0634,20.0817,19.9808,19.9992,4383663.0
2019-01-17 09:30:00,21.32,21.48,21.05,21.21,4931976.0,19.5588,19.7056,19.3111,19.4579,4931976.0
2019-01-17 10:00:00,21.2,21.34,21.17,21.33,2071716.0,19.4487,19.5772,19.4212,19.568,2071716.0
2019-01-17 10:30:00,21.33,21.46,21.27,21.43,1633329.0,19.568,19.6873,19.513,19.6597,1633329.0
2019-01-17 11:00:00,21.43,21.69,21.43,21.61,2499186.0,19.6597,19.8983,19.6597,19.8249,2499186.0
2019-01-17 11:30:00,21.61,21.73,21.6,21.67,1671588.0,19.8249,19.935,19.8157,19.8799,1671588.0
2019-01-17 12:00:00,21.68,21.73,21.57,21.6,1063482.0,19.8891,19.935,19.7882,19.8157,1063482.0
2019-01-17 12:30:00,21.6,21.61,21.31,21.32,1681698.0,19.8157,19.8249,19.5496,19.5588,1681698.0
2019-01-17 13:00:00,21.32,21.44,21.31,21.41,918684.0,19.5588,19.6689,19.5496,19.6414,918684.0
2019-01-17 13:30:00,21.41,21.43,21.35,21.41,805683.0,19.6414,19.6597,19.5863,19.6414,805683.0
2019-01-17 14:00:00,21.41,21.56,21.41,21.49,1001991.0,19.6414,19.779,19.6414,19.7148,1001991.0
2019-01-17 14:30:00,21.49,21.67,21.45,21.51,2553456.0,19.7148,19.8799,19.6781,19.7331,2553456.0
2019-01-17 15:00:00,21.51,21.59,21.45,21.59,1726209.0,19.7331,19.8065,19.6781,19.8065,1726209.0
2019-01-17 15:30:00,21.59,21.75,21.52,21.75,6044136.0,19.8065,19.9533,19.7423,19.9533,6044136.0
2019-01-18 09:30:00,21.73,22.26,21.73,22.26,3779985.0,19.935,20.4212,19.935,20.4212,3779985.0
2019-01-18 10:00:00,22.27,22.43,22.22,22.36,1406592.0,20.4303,20.5771,20.3845,20.5129,1406592.0
2019-01-18 10:30:00,22.36,22.47,22.31,22.38,1228428.0,20.5129,20.6138,20.467,20.5313,1228428.0
2019-01-18 11:00:00,22.38,22.51,22.36,22.47,1096464.0,20.5313,20.6505,20.5129,20.6138,1096464.0
2019-01-18 11:30:00,22.48,22.5,22.39,22.49,1051374.0,20.623,20.6413,20.5404,20.6322,1051374.0
2019-01-18 12:00:00,22.5,22.59,22.49,22.51,1086756.0,20.6413,20.7239,20.6322,20.6505,1086756.0
2019-01-18 12:30:00,22.51,22.53,22.43,22.46,708249.0,20.6505,20.6689,20.5771,20.6046,708249.0
2019-01-18 13:00:00,22.46,22.48,22.37,22.38,655269.0,20.6046,20.623,20.5221,20.5313,655269.0
2019-01-18 13:30:00,22.39,22.43,22.35,22.41,460185.0,20.5404,20.5771,20.5037,20.5588,460185.0
2019-01-18 14:00:00,22.41,22.43,22.36,22.4,681969.0,20.5588,20.5771,20.5129,20.5496,681969.0
2019-01-18 14:30:00,22.39,22.4,22.32,22.36,458127.0,20.5404,20.5496,20.4762,20.5129,458127.0
2019-01-18 15:00:00,22.37,22.37,22.31,22.34,640929.0,20.5221,20.5221,20.467,20.4946,640929.0
2019-01-18 15:30:00,22.33,22.47,22.33,22.46,2878329.0,20.4854,20.6138,20.4854,20.6046,2878329.0
2019-01-22 09:30:00,22.37,22.37,22.2,22.23,1041435.0,20.5221,20.5221,20.3661,20.3936,1041435.0
2019-01-22 10:00:00,22.22,22.3,22.19,22.24,667989.0,20.3845,20.4579,20.357,20.4028,667989.0
2019-01-22 10:30:00,22.25,22.38,22.22,22.29,624828.0,20.412,20.5313,20.3845,20.4487,624828.0
2019-01-22 11:00:00,22.29,22.38,22.27,22.38,629580.0,20.4487,20.5313,20.4303,20.5313,629580.0
2019-01-22 11:30:00,22.38,22.42,22.22,22.25,836877.0,20.5313,20.568,20.3845,20.412,836877.0
2019-01-22 12:00:00,22.26,22.33,22.2,22.22,547389.0,20.4212,20.4854,20.3661,20.3845,547389.0
2019-01-22 12:30:00,22.22,22.22,22.14,22.18,540678.0,20.3845,20.3845,20.3111,20.3478,540678.0
2019-01-22 13:00:00,22.17,22.18,21.99,22.05,780558.0,20.3386,20.3478,20.1735,20.2285,780558.0
2019-01-22 13:30:00,22.05,22.08,22.0,22.01,553920.0,20.2285,20.256,20.1826,20.1918,553920.0
2019-01-22 14:00:00,22.01,22.05,21.96,21.99,603849.0,20.1918,20.2285,20.146,20.1735,603849.0
2019-01-22 14:30:00,21.99,22.01,21.93,21.99,658350.0,20.1735,20.1918,20.1184,20.1735,658350.0
2019-01-22 15:00:00,21.99,21.99,21.92,21.92,1119318.0,20.1735,20.1735,20.1093,20.1093,1119318.0
2019-01-22 15:30:00,21.92,21.98,21.81,21.95,3742461.0,20.1093,20.1643,20.0083,20.1368,3742461.0
2019-01-23 09:30:00,22.03,22.14,21.87,21.96,1430589.0,20.2102,20.3111,20.0634,20.146,1430589.0
2019-01-23 10:00:00,21.95,21.96,21.66,21.68,951447.0,20.1368,20.146,19.8707,19.8891,951447.0
2019-01-23 10:30:00,21.68,21.69,21.52,21.56,1283028.0,19.8891,19.8983,19.7423,19.779,1283028.0
2019-01-23 11:00:00,21.56,21.62,21.45,21.52,1204815.0,19.779,19.834,19.6781,19.7423,1204815.0
2019-01-23 11:30:00,21.52,21.54,21.42,21.44,722181.0,19.7423,19.7606,19.6506,19.6689,722181.0
2019-01-23 12:00:00,21.44,21.46,21.37,21.44,1233777.0,19.6689,19.6873,19.6047,19.6689,1233777.0
2019-01-23 12:30:00,21.44,21.47,21.4,21.45,1435332.0,19.6689,19.6964,19.6322,19.6781,1435332.0
2019-01-23 13:00:00,21.45,21.56,21.45,21.54,505278.0,19.6781,19.779,19.6781,19.7606,505278.0
2019-01-23 13:30:00,21.54,21.6,21.54,21.57,499578.0,19.7606,19.8157,19.7606,19.7882,499578.0
2019-01-23 14:00:00,21.58,21.67,21.57,21.67,437547.0,19.7973,19.8799,19.7882,19.8799,437547.0
2019-01-23 14:30:00,21.66,21.67,21.56,21.64,680517.0,19.8707,19.8799,19.779,19.8524,680517.0
2019-01-23 15:00:00,21.64,21.74,21.63,21.73,662334.0,19.8524,19.9441,19.8432,19.935,662334.0
2019-01-23 15:30:00,21.73,21.73,21.63,21.7,2127051.0,19.935,19.935,19.8432,19.9074,2127051.0
2019-01-24 09:30:00,21.84,21.9,21.54,21.6,1701051.0,20.0359,20.0909,19.7606,19.8157,1701051.0
2019-01-24 10:00:00,21.6,21.77,21.57,21.75,1919085.0,19.8157,19.9716,19.7882,19.9533,1919085.0
2019-01-24 10:30:00,21.75,21.79,21.71,21.73,816303.0,19.9533,19.99,19.9166,19.935,816303.0
2019-01-24 11:00:00,21.73,21.78,21.63,21.7,1169217.0,19.935,19.9808,19.8432,19.9074,1169217.0
2019-01-24 11:30:00,21.7,21.76,21.69,21.75,1185636.0,19.9074,19.9625,19.8983,19.9533,1185636.0
2019-01-24 12:00:00,21.75,21.78,21.7,21.73,778206.0,19.9533,19.9808,19.9074,19.935,778206.0
2019-01-24 12:30:00,21.73,21.76,21.67,21.69,1047594.0,19.935,19.9625,19.8799,19.8983,1047594.0
2019-01-24 13:00:00,21.69,21.71,21.6,21.67,1087389.0,19.8983,19.9166,19.8157,19.8799,1087389.0
2019-01-24 13:30:00,21.68,21.7,21.63,21.64,742905.0,19.8891,19.9074,19.8432,19.8524,742905.0
2019-01-24 14:00:00,21.64,21.64,21.61,21.61,633483.0,19.8524,19.8524,19.8249,19.8249,633483.0
2019-01-24 14:30:00,21.61,21.65,21.59,21.64,1004136.0,19.8249,19.8616,19.8065,19.8524,1004136.0
2019-01-24 15:00:00,21.64,21.64,21.56,21.58,1194507.0,19.8524,19.8524,19.779,19.7973,1194507.0
2019-01-24 15:30:00,21.58,21.7,21.55,21.69,2367849.0,19.7973,19.9074,19.7698,19.8983,2367849.0
2019-01-25 09:30:00,21.85,22.0,21.77,21.96,3145317.0,20.045,20.1826,19.9716,20.146,3145317.0
2019-01-25 10:00:00,21.96,22.01,21.93,21.99,1676646.0,20.146,20.1918,20.1184,20.1735,1676646.0
2019-01-25 10:30:00,22.0,22.1,21.94,22.09,1207968.0,20.1826,20.2744,20.1276,20.2652,1207968.0
2019-01-25 11:00:00,22.09,22.17,22.07,22.11,1490697.0,20.2652,20.3386,20.2469,20.2836,1490697.0
2019-01-25 11:30:00,22.11,22.24,22.11,22.24,996654.0,20.2836,20.4028,20.2836,20.4028,996654.0
2019-01-25 12:00:00,22.24,22.32,22.2,22.29,1941507.0,20.4028,20.4762,20.3661,20.4487,1941507.0
2019-01-25 12:30:00,22.29,22.3,22.14,22.18,999708.0,20.4487,20.4579,20.3111,20.3478,999708.0
2019-01-25 13:00:00,22.18,22.2,22.1,22.12,865767.0,20.3478,20.3661,20.2744,20.2927,865767.0
2019-01-25 13:30:00,22.12,22.15,22.08,22.11,702549.0,20.2927,20.3203,20.256,20.2836,702549.0
2019-01-25 14:00:00,22.11,22.12,22.05,22.07,765621.0,20.2836,20.2927,20.2285,20.2469,765621.0
2019-01-25 14:30:00,22.07,22.15,22.06,22.12,656844.0,20.2469,20.3203,20.2377,20.2927,656844.0
2019-01-25 15:00:00,22.12,22.14,22.08,22.09,853944.0,20.2927,20.3111,20.256,20.2652,853944.0
2019-01-25 15:30:00,22.08,22.1,22.03,22.07,2691054.0,20.256,20.2744,20.2102,20.2469,2691054.0
2019-01-28 09:30:00,21.79,21.89,21.67,21.89,1104171.0,19.99,20.0817,19.8799,20.0817,1104171.0
2019-01-28 10:00:00,21.88,21.95,21.81,21.91,820926.0,20.0726,20.1368,20.0083,20.1001,820926.0
2019-01-28 10:30:00,21.91,21.94,21.87,21.91,997899.0,20.1001,20.1276,20.0634,20.1001,997899.0
2019-01-28 11:00:00,21.9,21.97,21.88,21.92,801018.0,20.0909,20.1551,20.0726,20.1093,801018.0
2019-01-28 11:30:00,21.93,21.95,21.8,21.8,721644.0,20.1184,20.1368,19.9992,19.9992,721644.0
2019-01-28 12:00:00,21.8,21.84,21.75,21.83,590565.0,19.9992,20.0359,19.9533,20.0267,590565.0
2019-01-28 12:30:00,21.83,21.84,21.76,21.77,366429.0,20.0267,20.0359,19.9625,19.9716,366429.0
2019-01-28 13:00:00,21.77,21.8,21.75,21.78,402660.0,19.9716,19.9992,19.9533,19.9808,402660.0
2019-01-28 13:30:00,21.78,21.81,21.75,21.75,478965.0,19.9808,20.0083,19.9533,19.9533,478965.0
2019-01-28 14:00:00,21.75,21.76,21.71,21.74,605850.0,19.9533,19.9625,19.9166,19.9441,605850.0
2019-01-28 14:30:00,21.75,21.82,21.74,21.8,564045.0,19.9533,20.0175,19.9441,19.9992,564045.0
2019-01-28 15:00:00,21.8,21.84,21.78,21.83,741960.0,19.9992,20.0359,19.9808,20.0267,741960.0
2019-01-28 15:30:00,21.83,21.87,21.8,21.86,1916331.0,20.0267,20.0634,19.9992,20.0542,1916331.0
2019-01-29 09:30:00,21.95,22.01,21.9,21.98,1218594.0,20.1368,20.1918,20.0909,20.1643,1218594.0
2019-01-29 10:00:00,21.98,21.98,21.85,21.95,790107.0,20.1643,20.1643,20.045,20.1368,790107.0
2019-01-29 10:30:00,21.95,21.96,21.82,21.82,419646.0,20.1368,20.146,20.0175,20.0175,419646.0
2019-01-29 11:00:00,21.82,21.87,21.79,21.86,456393.0,20.0175,20.0634,19.99,20.0542,456393.0
2019-01-29 11:30:00,21.87,21.94,21.86,21.93,625467.0,20.0634,20.1276,20.0542,20.1184,625467.0
2019-01-29 12:00:00,21.93,22.03,21.9,21.97,740415.0,20.1184,20.2102,20.0909,20.1551,740415.0
2019-01-29 12:30:00,21.97,21.97,21.91,21.93,1423641.0,20.1551,20.1551,20.1001,20.1184,1423641.0
2019-01-29 13:00:00,21.93,21.94,21.9,21.93,356307.0,20.1184,20.1276,20.0909,20.1184,356307.0
2019-01-29 13:30:00,21.93,21.94,21.84,21.86,653967.0,20.1184,20.1276,20.0359,20.0542,653967.0
2019-01-29 14:00:00,21.86,21.89,21.83,21.87,762282.0,20.0542,20.0817,20.0267,20.0634,762282.0
2019-01-29 14:30:00,21.87,21.88,21.85,21.85,711360.0,20.0634,20.0726,20.045,20.045,711360.0
2019-01-29 15:00:00,21.86,21.86,21.82,21.86,607317.0,20.0542,20.0542,20.0175,20.0542,607317.0
2019-01-29 15:30:00,21.87,21.88,21.78,21.81,1977423.0,20.0634,20.0726,19.9808,20.0083,1977423.0
2019-01-30 09:30:00,21.88,21.93,21.8,21.86,791931.0,20.0726,20.1184,19.9992,20.0542,791931.0
2019-01-30 10:00:00,21.86,21.86,21.77,21.82,663966.0,20.0542,20.0542,19.9716,20.0175,663966.0
2019-01-30 10:30:00,21.82,21.9,21.82,21.85,923403.0,20.0175,20.0909,20.0175,20.045,923403.0
2019-01-30 11:00:00,21.86,22.0,21.86,21.97,741633.0,20.0542,20.1826,20.0542,20.1551,741633.0
2019-01-30 11:30:00,21.97,22.04,21.95,22.02,592299.0,20.1551,20.2193,20.1368,20.201,592299.0
2019-01-30 12:00:00,22.03,22.09,22.01,22.07,521736.0,20.2102,20.2652,20.1918,20.2469,521736.0
2019-01-30 12:30:00,22.07,22.09,21.96,21.98,985710.0,20.2469,20.2652,20.146,20.1643,985710.0
2019-01-30 13:00:00,21.98,22.0,21.96,22.0,602157.0,20.1643,20.1826,20.146,20.1826,602157.0
2019-01-30 13:30:00,22.0,22.0,21.93,21.94,937008.0,20.1826,20.1826,20.1184,20.1276,937008.0
2019-01-30 14:00:00,21.93,22.18,21.93,22.12,1347078.0,20.1184,20.3478,20.1184,20.2927,1347078.0
2019-01-30 14:30:00,22.12,22.22,22.07,22.22,1485729.0,20.2927,20.3845,20.2469,20.3845,1485729.0
2019-01-30 15:00:00,22.22,22.22,22.13,22.15,1459830.0,20.3845,20.3845,20.3019,20.3203,1459830.0
2019-01-30 15:30:00,22.15,22.19,22.09,22.1,4083942.0,20.3203,20.357,20.2652,20.2744,4083942.0
2019-01-31 09:30:00,22.14,22.14,21.84,21.88,1175661.0,20.3111,20.3111,20.0359,20.0726,1175661.0
2019-01-31 10:00:00,21.88,21.94,21.83,21.94,739425.0,20.0726,20.1276,20.0267,20.1276,739425.0
2019-01-31 10:30:00,21.94,22.0,21.91,21.92,660849.0,20.1276,20.1826,20.1001,20.1093,660849.0
2019-01-31 11:00:00,21.92,21.97,21.87,21.89,484725.0,20.1093,20.1551,20.0634,20.0817,484725.0
2019-01-31 11:30:00,21.89,21.95,21.87,21.95,441726.0,20.0817,20.1368,20.0634,20.1368,441726.0
2019-01-31 12:00:00,21.95,21.97,21.91,21.92,750828.0,20.1368,20.1551,20.1001,20.1093,750828.0
2019-01-31 12:30:00,21.92,21.94,21.88,21.91,758304.0,20.1093,20.1276,20.0726,20.1001,758304.0
2019-01-31 13:00:00,21.91,21.93,21.86,21.86,681849.0,20.1001,20.1184,20.0542,20.0542,681849.0
2019-01-31 13:30:00,21.86,21.89,21.83,21.87,455088.0,20.0542,20.0817,20.0267,20.0634,455088.0
2019-01-31 14:00:00,21.87,21.89,21.85,21.85,535788.0,20.0634,20.0817,20.045,20.045,535788.0
2019-01-31 14:30:00,21.85,21.9,21.83,21.9,544971.0,20.045,20.0909,20.0267,20.0909,544971.0
2019-01-31 15:00:00,21.9,21.9,21.79,21.8,808662.0,20.0909,20.0909,19.99,19.9992,808662.0
2019-01-31 15:30:00,21.81,21.93,21.79,21.9,2846319.0,20.0083,20.1184,19.99,20.0909,2846319.0
2019-02-01 09:30:00,21.87,22.01,21.8,21.93,1003617.0,20.0634,20.1918,19.9992,20.1184,1003617.0
2019-02-01 10:00:00,21.93,22.09,21.92,22.03,543429.0,20.1184,20.2652,20.1093,20.2102,543429.0
2019-02-01 10:30:00,22.04,22.06,22.0,22.05,709665.0,20.2193,20.2377,20.1826,20.2285,709665.0
2019-02-01 11:00:00,22.04,22.14,22.01,22.12,947379.0,20.2193,20.3111,20.1918,20.2927,947379.0
2019-02-01 11:30:00,22.12,22.15,22.08,22.15,486213.0,20.2927,20.3203,20.256,20.3203,486213.0
2019-02-01 12:00:00,22.15,22.17,22.05,22.06,487527.0,20.3203,20.3386,20.2285,20.2377,487527.0
2019-02-01 12:30:00,22.06,22.06,21.96,22.0,420624.0,20.2377,20.2377,20.146,20.1826,420624.0
2019-02-01 13:00:00,22.01,22.12,22.0,22.1,707154.0,20.1918,20.2927,20.1826,20.2744,707154.0
2019-02-01 13:30:00,22.1,22.13,22.07,22.1,597348.0,20.2744,20.3019,20.2469,20.2744,597348.0
2019-02-01 14:00:00,22.1,22.1,21.97,22.01,681219.0,20.2744,20.2744,20.1551,20.1918,681219.0
2019-02-01 14:30:00,22.01,22.05,22.0,22.03,626898.0,20.1918,20.2285,20.1826,20.2102,626898.0
2019-02-01 15:00:00,22.03,22.05,22.0,22.03,548616.0,20.2102,20.2285,20.1826,20.2102,548616.0
2019-02-01 15:30:00,22.02,22.08,22.02,22.06,1303440.0,20.201,20.256,20.201,20.2377,1303440.0
2019-02-04 09:30:00,22.02,22.23,22.02,22.2,1187748.0,20.201,20.3936,20.201,20.3661,1187748.0
2019-02-04 10:00:00,22.2,22.27,22.15,22.25,1738893.0,20.3661,20.4303,20.3203,20.412,1738893.0
2019-02-04 10:30:00,22.25,22.29,22.22,22.26,661836.0,20.412,20.4487,20.3845,20.4212,661836.0
2019-02-04 11:00:00,22.26,22.28,22.22,22.23,704949.0,20.4212,20.4395,20.3845,20.3936,704949.0
2019-02-04 11:30:00,22.23,22.27,22.23,22.27,553536.0,20.3936,20.4303,20.3936,20.4303,553536.0
2019-02-04 12:00:00,22.27,22.29,22.24,22.24,424197.0,20.4303,20.4487,20.4028,20.4028,424197.0
2019-02-04 12:30:00,22.24,22.27,22.24,22.26,381096.0,20.4028,20.4303,20.4028,20.4212,381096.0
2019-02-04 13:00:00,22.26,22.29,22.24,22.26,401115.0,20.4212,20.4487,20.4028,20.4212,401115.0
2019-02-04 13:30:00,22.26,22.35,22.25,22.33,407208.0,20.4212,20.5037,20.412,20.4854,407208.0
2019-02-04 14:00:00,22.33,22.42,22.33,22.38,588978.0,20.4854,20.568,20.4854,20.5313,588978.0
2019-02-04 14:30:00,22.38,22.38,22.33,22.34,668106.0,20.5313,20.5313,20.4854,20.4946,668106.0
2019-02-04 15:00:00,22.34,22.38,22.32,22.37,807795.0,20.4946,20.5313,20.4762,20.5221,807795.0
2019-02-04 15:30:00,22.37,22.49,22.37,22.48,2485860.0,20.5221,20.6322,20.5221,20.623,2485860.0
2019-02-05 09:30:00,22.46,22.47,22.18,22.46,982008.0,20.6046,20.6138,20.3478,20.6046,982008.0
2019-02-05 10:00:00,22.46,22.53,22.43,22.52,746394.0,20.6046,20.6689,20.5771,20.6597,746394.0
2019-02-05 10:30:00,22.52,22.58,22.51,22.57,660693.0,20.6597,20.7147,20.6505,20.7056,660693.0
2019-02-05 11:00:00,22.58,22.58,22.51,22.53,679866.0,20.7147,20.7147,20.6505,20.6689,679866.0
2019-02-05 11:30:00,22.53,22.59,22.52,22.58,600225.0,20.6689,20.7239,20.6597,20.7147,600225.0
2019-02-05 12:00:00,22.58,22.61,22.54,22.6,899760.0,20.7147,20.7423,20.678,20.7331,899760.0
2019-02-05 12:30:00,22.6,22.61,22.56,22.56,655350.0,20.7331,20.7423,20.6964,20.6964,655350.0
2019-02-05 13:00:00,22.56,22.65,22.55,22.64,762015.0,20.6964,20.779,20.6872,20.7698,762015.0
2019-02-05 13:30:00,22.65,22.65,22.59,22.63,640536.0,20.779,20.779,20.7239,20.7606,640536.0
2019-02-05 14:00:00,22.63,22.7,22.62,22.65,955290.0,20.7606,20.8248,20.7514,20.779,955290.0
2019-02-05 14:30:00,22.65,22.66,22.63,22.66,1265244.0,20.779,20.7881,20.7606,20.7881,1265244.0
2019-02-05 15:00:00,22.66,22.71,22.66,22.71,1575144.0,20.7881,20.834,20.7881,20.834,1575144.0
2019-02-05 15:30:00,22.71,22.76,22.69,22.76,3514923.0,20.834,20.8799,20.8156,20.8799,3514923.0
2019-02-06 09:30:00,22.69,22.79,22.62,22.71,1283427.0,20.8156,20.9074,20.7514,20.834,1283427.0
2019-02-06 10:00:00,22.71,22.77,22.67,22.77,1572069.0,20.834,20.889,20.7973,20.889,1572069.0
2019-02-06 10:30:00,22.76,22.78,22.71,22.75,392895.0,20.8799,20.8982,20.834,20.8707,392895.0
2019-02-06 11:00:00,22.75,22.78,22.7,22.72,734244.0,20.8707,20.8982,20.8248,20.8432,734244.0
2019-02-06 11:30:00,22.72,22.75,22.7,22.72,866391.0,20.8432,20.8707,20.8248,20.8432,866391.0
2019-02-06 12:00:00,22.72,22.75,22.68,22.73,745191.0,20.8432,20.8707,20.8065,20.8523,745191.0
2019-02-06 12:30:00,22.73,22.77,22.73,22.76,506748.0,20.8523,20.889,20.8523,20.8799,506748.0
2019-02-06 13:00:00,22.76,22.79,22.76,22.78,437937.0,20.8799,20.9074,20.8799,20.8982,437937.0
2019-02-06 13:30:00,22.78,22.81,22.75,22.76,626142.0,20.8982,20.9257,20.8707,20.8799,626142.0
2019-02-06 14:00:00,22.76,22.76,22.68,22.72,462162.0,20.8799,20.8799,20.8065,20.8432,462162.0
2019-02-06 14:30:00,22.71,22.72,22.66,22.68,571338.0,20.834,20.8432,20.7881,20.8065,571338.0
2019-02-06 15:00:00,22.68,22.72,22.65,22.7,711375.0,20.8065,20.8432,20.779,20.8248,711375.0
2019-02-06 15:30:00,22.7,22.71,22.63,22.71,2521194.0,20.8248,20.834,20.7606,20.834,2521194.0
2019-02-07 09:30:00,22.56,22.78,22.55,22.7,1192059.0,20.6964,20.8982,20.6872,20.8248,1192059.0
2019-02-07 10:00:00,22.71,22.73,22.61,22.72,701706.0,20.834,20.8523,20.7423,20.8432,701706.0
2019-02-07 10:30:00,22.72,22.81,22.66,22.67,950397.0,20.8432,20.9257,20.7881,20.7973,950397.0
2019-02-07 11:00:00,22.67,22.69,22.55,22.57,1373010.0,20.7973,20.8156,20.6872,20.7056,1373010.0
2019-02-07 11:30:00,22.57,22.61,22.47,22.57,1077756.0,20.7056,20.7423,20.6138,20.7056,1077756.0
2019-02-07 12:00:00,22.57,22.64,22.55,22.6,648009.0,20.7056,20.7698,20.6872,20.7331,648009.0
2019-02-07 12:30:00,22.6,22.65,22.56,22.59,538266.0,20.7331,20.779,20.6964,20.7239,538266.0
2019-02-07 13:00:00,22.59,22.68,22.58,22.68,383586.0,20.7239,20.8065,20.7147,20.8065,383586.0
2019-02-07 13:30:00,22.68,22.72,22.66,22.7,489330.0,20.8065,20.8432,20.7881,20.8248,489330.0
2019-02-07 14:00:00,22.7,22.76,22.64,22.76,606462.0,20.8248,20.8799,20.7698,20.8799,606462.0
2019-02-07 14:30:00,22.76,22.81,22.69,22.71,668037.0,20.8799,20.9257,20.8156,20.834,668037.0
2019-02-07 15:00:00,22.71,22.74,22.67,22.7,654681.0,20.834,20.8615,20.7973,20.8248,654681.0
2019-02-07 15:30:00,22.7,22.75,22.65,22.74,1715424.0,20.8248,20.8707,20.779,20.8615,1715424.0
2019-02-08 09:30:00,22.58,22.72,22.56,22.64,835737.0,20.7147,20.8432,20.6964,20.7698,835737.0
2019-02-08 10:00:00,22.64,22.71,22.62,22.71,1109091.0,20.7698,20.834,20.7514,20.834,1109091.0
2019-02-08 10:30:00,22.7,22.73,22.67,22.71,892248.0,20.8248,20.8523,20.7973,20.834,892248.0
2019-02-08 11:00:00,22.71,22.73,22.66,22.71,1074492.0,20.834,20.8523,20.7881,20.834,1074492.0
2019-02-08 11:30:00,22.71,22.74,22.66,22.73,471396.0,20.834,20.8615,20.7881,20.8523,471396.0
2019-02-08 12:00:00,22.73,22.76,22.69,22.73,359406.0,20.8523,20.8799,20.8156,20.8523,359406.0
2019-02-08 12:30:00,22.73,22.77,22.73,22.76,376068.0,20.8523,20.889,20.8523,20.8799,376068.0
2019-02-08 13:00:00,22.76,22.81,22.75,22.76,290895.0,20.8799,20.9257,20.8707,20.8799,290895.0
2019-02-08 13:30:00,22.76,22.82,22.72,22.82,432786.0,20.8799,20.9349,20.8432,20.9349,432786.0
2019-02-08 14:00:00,22.82,22.86,22.82,22.83,462093.0,20.9349,20.9716,20.9349,20.9441,462093.0
2019-02-08 14:30:00,22.83,22.86,22.79,22.83,517119.0,20.9441,20.9716,20.9074,20.9441,517119.0
2019-02-08 15:00:00,22.83,22.89,22.81,22.84,746511.0,20.9441,20.9991,20.9257,20.9533,746511.0
2019-02-08 15:30:00,22.84,22.92,22.82,22.92,1815747.0,20.9533,21.0267,20.9349,21.0267,1815747.0
2019-02-11 09:30:00,23.0,23.5,22.98,23.34,2663418.0,21.1,21.5587,21.0817,21.412,2663418.0
2019-02-11 10:00:00,23.34,23.34,23.14,23.16,1115451.0,21.412,21.412,21.2285,21.2468,1115451.0
2019-02-11 10:30:00,23.16,23.23,23.1,23.21,1009191.0,21.2468,21.311,21.1918,21.2927,1009191.0
2019-02-11 11:00:00,23.21,23.24,23.15,23.22,756102.0,21.2927,21.3202,21.2377,21.3019,756102.0
2019-02-11 11:30:00,23.22,23.23,23.13,23.16,656409.0,21.3019,21.311,21.2193,21.2468,656409.0
2019-02-11 12:00:00,23.16,23.18,23.09,23.13,744873.0,21.2468,21.2652,21.1826,21.2193,744873.0
2019-02-11 12:30:00,23.13,23.17,23.13,23.16,507801.0,21.2193,21.256,21.2193,21.2468,507801.0
2019-02-11 13:00:00,23.16,23.17,23.07,23.12,712383.0,21.2468,21.256,21.1643,21.2101,712383.0
2019-02-11 13:30:00,23.12,23.12,23.06,23.09,1261014.0,21.2101,21.2101,21.1551,21.1826,1261014.0
2019-02-11 14:00:00,23.08,23.15,23.07,23.12,1081167.0,21.1734,21.2377,21.1643,21.2101,1081167.0
2019-02-11 14:30:00,23.12,23.13,23.06,23.1,921507.0,21.2101,21.2193,21.1551,21.1918,921507.0
2019-02-11 15:00:00,23.1,23.12,23.09,23.1,950760.0,21.1918,21.2101,21.1826,21.1918,950760.0
2019-02-11 15:30:00,23.1,23.1,23.04,23.07,3076014.0,21.1918,21.1918,21.1367,21.1643,3076014.0
2019-02-12 09:30:00,23.33,23.42,23.29,23.34,1240053.0,21.4028,21.4853,21.3661,21.412,1240053.0
2019-02-12 10:00:00,23.34,23.42,23.32,23.37,1234137.0,21.412,21.4853,21.3936,21.4395,1234137.0
2019-02-12 10:30:00,23.37,23.53,23.36,23.53,1028475.0,21.4395,21.5863,21.4303,21.5863,1028475.0
2019-02-12 11:00:00,23.53,23.67,23.52,23.67,1424145.0,21.5863,21.7147,21.5771,21.7147,1424145.0
2019-02-12 11:30:00,23.67,23.68,23.6,23.64,794154.0,21.7147,21.7239,21.6505,21.6872,794154.0
2019-02-12 12:00:00,23.64,23.64,23.58,23.59,624615.0,21.6872,21.6872,21.6321,21.6413,624615.0
2019-02-12 12:30:00,23.59,23.62,23.58,23.62,460716.0,21.6413,21.6688,21.6321,21.6688,460716.0
2019-02-12 13:00:00,23.62,23.63,23.6,23.62,362451.0,21.6688,21.678,21.6505,21.6688,362451.0
2019-02-12 13:30:00,23.62,23.74,23.62,23.71,709929.0,21.6688,21.7789,21.6688,21.7514,709929.0
2019-02-12 14:00:00,23.71,23.71,23.64,23.7,772452.0,21.7514,21.7514,21.6872,21.7422,772452.0
2019-02-12 14:30:00,23.7,23.72,23.65,23.69,984990.0,21.7422,21.7606,21.6963,21.733,984990.0
2019-02-12 15:00:00,23.69,23.73,23.67,23.72,1120911.0,21.733,21.7697,21.7147,21.7606,1120911.0
2019-02-12 15:30:00,23.72,23.74,23.68,23.71,2487501.0,21.7606,21.7789,21.7239,21.7514,2487501.0
2019-02-13 09:30:00,23.76,23.84,23.68,23.84,1245417.0,21.7973,21.8707,21.7239,21.8707,1245417.0
2019-02-13 10:00:00,23.84,23.84,23.72,23.74,1205526.0,21.8707,21.8707,21.7606,21.7789,1205526.0
2019-02-13 10:30:00,23.74,23.81,23.71,23.72,957480.0,21.7789,21.8431,21.7514,21.7606,957480.0
2019-02-13 11:00:00,23.72,23.72,23.61,23.62,972987.0,21.7606,21.7606,21.6597,21.6688,972987.0
2019-02-13 11:30:00,23.62,23.74,23.59,23.7,1291950.0,21.6688,21.7789,21.6413,21.7422,1291950.0
2019-02-13 12:00:00,23.7,23.71,23.66,23.7,550977.0,21.7422,21.7514,21.7055,21.7422,550977.0
2019-02-13 12:30:00,23.7,23.73,23.69,23.71,503895.0,21.7422,21.7697,21.733,21.7514,503895.0
2019-02-13 13:00:00,23.71,23.74,23.7,23.71,430428.0,21.7514,21.7789,21.7422,21.7514,430428.0
2019-02-13 13:30:00,23.71,23.73,23.71,23.71,354099.0,21.7514,21.7697,21.7514,21.7514,354099.0
2019-02-13 14:00:00,23.71,23.73,23.71,23.73,600399.0,21.7514,21.7697,21.7514,21.7697,600399.0
2019-02-13 14:30:00,23.73,23.78,23.72,23.75,405348.0,21.7697,21.8156,21.7606,21.7881,405348.0
2019-02-13 15:00:00,23.76,23.77,23.72,23.72,574434.0,21.7973,21.8064,21.7606,21.7606,574434.0
2019-02-13 15:30:00,23.72,23.76,23.7,23.71,1928661.0,21.7606,21.7973,21.7422,21.7514,1928661.0
2019-02-14 09:30:00,23.56,23.74,23.53,23.74,835077.0,21.6138,21.7789,21.5863,21.7789,835077.0
2019-02-14 10:00:00,23.74,23.89,23.7,23.88,530664.0,21.7789,21.9165,21.7422,21.9073,530664.0
2019-02-14 10:30:00,23.88,23.92,23.8,23.84,783234.0,21.9073,21.944,21.834,21.8707,783234.0
2019-02-14 11:00:00,23.84,23.86,23.78,23.8,447750.0,21.8707,21.889,21.8156,21.834,447750.0
2019-02-14 11:30:00,23.8,23.87,23.75,23.84,385023.0,21.834,21.8982,21.7881,21.8707,385023.0
2019-02-14 12:00:00,23.84,23.93,23.83,23.92,337725.0,21.8707,21.9532,21.8615,21.944,337725.0
2019-02-14 12:30:00,23.92,23.93,23.9,23.91,301437.0,21.944,21.9532,21.9257,21.9349,301437.0
2019-02-14 13:00:00,23.91,23.92,23.88,23.89,525081.0,21.9349,21.944,21.9073,21.9165,525081.0
2019-02-14 13:30:00,23.9,23.93,23.87,23.92,602268.0,21.9257,21.9532,21.8982,21.944,602268.0
2019-02-14 14:00:00,23.92,23.93,23.88,23.88,313308.0,21.944,21.9532,21.9073,21.9073,313308.0
2019-02-14 14:30:00,23.88,23.89,23.84,23.85,492576.0,21.9073,21.9165,21.8707,21.8798,492576.0
2019-02-14 15:00:00,23.86,23.94,23.85,23.89,691560.0,21.889,21.9624,21.8798,21.9165,691560.0
2019-02-14 15:30:00,23.89,23.95,23.87,23.87,1389324.0,21.9165,21.9716,21.8982,21.8982,1389324.0
2019-02-15 09:30:00,24.07,24.16,23.84,24.1,2374272.0,22.0817,22.1642,21.8707,22.1092,2374272.0
2019-02-15 10:00:00,24.1,24.14,24.04,24.13,733269.0,22.1092,22.1459,22.0541,22.1367,733269.0
2019-02-15 10:30:00,24.13,24.18,24.08,24.09,925476.0,22.1367,22.1826,22.0908,22.1,925476.0
2019-02-15 11:00:00,24.09,24.16,24.08,24.14,631500.0,22.1,22.1642,22.0908,22.1459,631500.0
2019-02-15 11:30:00,24.14,24.17,24.11,24.15,550305.0,22.1459,22.1734,22.1183,22.155,550305.0
2019-02-15 12:00:00,24.15,24.16,24.1,24.1,631521.0,22.155,22.1642,22.1092,22.1092,631521.0
2019-02-15 12:30:00,24.1,24.14,24.08,24.11,704754.0,22.1092,22.1459,22.0908,22.1183,704754.0
2019-02-15 13:00:00,24.11,24.13,24.08,24.09,534264.0,22.1183,22.1367,22.0908,22.1,534264.0
2019-02-15 13:30:00,24.09,24.12,24.08,24.09,953679.0,22.1,22.1275,22.0908,22.1,953679.0
2019-02-15 14:00:00,24.09,24.12,24.09,24.1,461181.0,22.1,22.1275,22.1,22.1092,461181.0
2019-02-15 14:30:00,24.1,24.12,24.08,24.12,1217676.0,22.1092,22.1275,22.0908,22.1275,1217676.0
2019-02-15 15:00:00,24.11,24.12,24.08,24.09,890025.0,22.1183,22.1275,22.0908,22.1,890025.0
2019-02-15 15:30:00,24.09,24.21,24.08,24.18,2330637.0,22.1,22.2101,22.0908,22.1826,2330637.0
2019-02-19 09:30:00,23.78,24.1,23.74,24.08,1022082.0,21.8156,22.1092,21.7789,22.0908,1022082.0
2019-02-19 10:00:00,24.08,24.15,24.08,24.14,539742.0,22.0908,22.155,22.0908,22.1459,539742.0
2019-02-19 10:30:00,24.14,24.16,24.09,24.11,575415.0,22.1459,22.1642,22.1,22.1183,575415.0
2019-02-19 11:00:00,24.11,24.19,24.1,24.11,512148.0,22.1183,22.1917,22.1092,22.1183,512148.0
2019-02-19 11:30:00,24.11,24.21,24.11,24.21,473775.0,22.1183,22.2101,22.1183,22.2101,473775.0
2019-02-19 12:00:00,24.21,24.23,24.19,24.22,293784.0,22.2101,22.2284,22.1917,22.2193,293784.0
2019-02-19 12:30:00,24.22,24.25,24.21,24.24,275004.0,22.2193,22.2468,22.2101,22.2376,275004.0
2019-02-19 13:00:00,24.24,24.27,24.22,24.25,428595.0,22.2376,22.2651,22.2193,22.2468,428595.0
2019-02-19 13:30:00,24.25,24.28,24.24,24.26,618864.0,22.2468,22.2743,22.2376,22.256,618864.0
2019-02-19 14:00:00,24.26,24.28,24.25,24.27,492927.0,22.256,22.2743,22.2468,22.2651,492927.0
2019-02-19 14:30:00,24.28,24.29,24.23,24.25,1245099.0,22.2743,22.2835,22.2284,22.2468,1245099.0
2019-02-19 15:00:00,24.25,24.25,24.2,24.23,1201605.0,22.2468,22.2468,22.2009,22.2284,1201605.0
2019-02-19 15:30:00,24.23,24.24,24.16,24.17,2586288.0,22.2284,22.2376,22.1642,22.1734,2586288.0
2019-02-20 09:30:00,24.2,24.33,24.2,24.31,898878.0,22.2009,22.3202,22.2009,22.3018,898878.0
2019-02-20 10:00:00,24.31,24.32,24.26,24.32,379134.0,22.3018,22.311,22.256,22.311,379134.0
2019-02-20 10:30:00,24.32,24.32,24.26,24.27,416061.0,22.311,22.311,22.256,22.2651,416061.0
2019-02-20 11:00:00,24.27,24.29,24.25,24.26,436566.0,22.2651,22.2835,22.2468,22.256,436566.0
2019-02-20 11:30:00,24.26,24.34,24.25,24.34,410160.0,22.256,22.3293,22.2468,22.3293,410160.0
2019-02-20 12:00:00,24.34,24.36,24.27,24.32,753705.0,22.3293,22.3477,22.2651,22.311,753705.0
2019-02-20 12:30:00,24.32,24.38,24.29,24.36,358944.0,22.311,22.366,22.2835,22.3477,358944.0
2019-02-20 13:00:00,24.36,24.42,24.35,24.42,320748.0,22.3477,22.4027,22.3385,22.4027,320748.0
2019-02-20 13:30:00,24.42,24.44,24.39,24.41,429174.0,22.4027,22.4211,22.3752,22.3936,429174.0
2019-02-20 14:00:00,24.41,24.44,24.28,24.32,510324.0,22.3936,22.4211,22.2743,22.311,510324.0
2019-02-20 14:30:00,24.32,24.39,24.31,24.38,434280.0,22.311,22.3752,22.3018,22.366,434280.0
2019-02-20 15:00:00,24.39,24.4,24.36,24.38,475455.0,22.3752,22.3844,22.3477,22.366,475455.0
2019-02-20 15:30:00,24.38,24.44,24.38,24.42,1482501.0,22.366,22.4211,22.366,22.4027,1482501.0
2019-02-21 09:30:00,24.45,24.47,24.32,24.39,1085316.0,22.4303,22.4486,22.311,22.3752,1085316.0
2019-02-21 10:00:00,24.39,24.39,24.31,24.33,455331.0,22.3752,22.3752,22.3018,22.3202,455331.0
2019-02-21 10:30:00,24.33,24.37,24.31,24.35,328245.0,22.3202,22.3569,22.3018,22.3385,328245.0
2019-02-21 11:00:00,24.35,24.38,24.31,24.32,322602.0,22.3385,22.366,22.3018,22.311,322602.0
2019-02-21 11:30:00,24.32,24.42,24.31,24.4,545100.0,22.311,22.4027,22.3018,22.3844,545100.0
2019-02-21 12:00:00,24.4,24.41,24.32,24.33,557676.0,22.3844,22.3936,22.311,22.3202,557676.0
2019-02-21 12:30:00,24.33,24.38,24.31,24.34,469866.0,22.3202,22.366,22.3018,22.3293,469866.0
2019-02-21 13:00:00,24.34,24.36,24.31,24.35,210303.0,22.3293,22.3477,22.3018,22.3385,210303.0
2019-02-21 13:30:00,24.35,24.36,24.3,24.32,305892.0,22.3385,22.3477,22.2927,22.311,305892.0
2019-02-21 14:00:00,24.32,24.33,24.16,24.21,658887.0,22.311,22.3202,22.1642,22.2101,658887.0
2019-02-21 14:30:00,24.21,24.24,24.13,24.16,574230.0,22.2101,22.2376,22.1367,22.1642,574230.0
2019-02-21 15:00:00,24.16,24.16,24.12,24.14,494280.0,22.1642,22.1642,22.1275,22.1459,494280.0
2019-02-21 15:30:00,24.14,24.2,24.09,24.19,1209513.0,22.1459,22.2009,22.1,22.1917,1209513.0
2019-02-22 09:30:00,24.22,24.32,24.21,24.27,1173633.0,22.2193,22.311,22.2101,22.2651,1173633.0
2019-02-22 10:00:00,24.27,24.36,24.26,24.35,571239.0,22.2651,22.3477,22.256,22.3385,571239.0
2019-02-22 10:30:00,24.35,24.43,24.35,24.42,451512.0,22.3385,22.4119,22.3385,22.4027,451512.0
2019-02-22 11:00:00,24.42,24.42,24.35,24.38,333369.0,22.4027,22.4027,22.3385,22.366,333369.0
2019-02-22 11:30:00,24.38,24.44,24.38,24.41,344055.0,22.366,22.4211,22.366,22.3936,344055.0
2019-02-22 12:00:00,24.41,24.44,24.38,24.4,247815.0,22.3936,22.4211,22.366,22.3844,247815.0
2019-02-22 12:30:00,24.4,24.43,24.38,24.41,234198.0,22.3844,22.4119,22.366,22.3936,234198.0
2019-02-22 13:00:00,24.41,24.41,24.38,24.41,198426.0,22.3936,22.3936,22.366,22.3936,198426.0
2019-02-22 13:30:00,24.41,24.44,24.39,24.4,259707.0,22.3936,22.4211,22.3752,22.3844,259707.0
2019-02-22 14:00:00,24.41,24.44,24.37,24.38,297309.0,22.3936,22.4211,22.3569,22.366,297309.0
2019-02-22 14:30:00,24.38,24.39,24.31,24.33,362652.0,22.366,22.3752,22.3018,22.3202,362652.0
2019-02-22 15:00:00,24.33,24.39,24.32,24.38,274806.0,22.3202,22.3752,22.311,22.366,274806.0
2019-02-22 15:30:00,24.38,24.45,24.35,24.43,1110588.0,22.366,22.4303,22.3385,22.4119,1110588.0
2019-02-25 09:30:00,24.51,24.51,24.34,24.48,1191612.0,22.4853,22.4853,22.3293,22.4578,1191612.0
2019-02-25 10:00:00,24.48,24.48,24.38,24.39,474822.0,22.4578,22.4578,22.366,22.3752,474822.0
2019-02-25 10:30:00,24.39,24.46,24.36,24.45,397455.0,22.3752,22.4394,22.3477,22.4303,397455.0
2019-02-25 11:00:00,24.45,24.48,24.4,24.41,311058.0,22.4303,22.4578,22.3844,22.3936,311058.0
2019-02-25 11:30:00,24.41,24.45,24.4,24.42,445344.0,22.3936,22.4303,22.3844,22.4027,445344.0
2019-02-25 12:00:00,24.42,24.44,24.39,24.4,308319.0,22.4027,22.4211,22.3752,22.3844,308319.0
2019-02-25 12:30:00,24.4,24.4,24.35,24.36,342189.0,22.3844,22.3844,22.3385,22.3477,342189.0
2019-02-25 13:00:00,24.36,24.38,24.35,24.37,627429.0,22.3477,22.366,22.3385,22.3569,627429.0
2019-02-25 13:30:00,24.37,24.39,24.34,24.37,320304.0,22.3569,22.3752,22.3293,22.3569,320304.0
2019-02-25 14:00:00,24.37,24.4,24.36,24.37,343437.0,22.3569,22.3844,22.3477,22.3569,343437.0
2019-02-25 14:30:00,24.37,24.38,24.34,24.34,472299.0,22.3569,22.366,22.3293,22.3293,472299.0
2019-02-25 15:00:00,24.34,24.34,24.27,24.27,699975.0,22.3293,22.3293,22.2651,22.2651,699975.0
2019-02-25 15:30:00,24.27,24.3,24.25,24.27,3227745.0,22.2651,22.2927,22.2468,22.2651,3227745.0
2019-02-26 09:30:00,24.26,24.33,24.21,24.3,2146119.0,22.256,22.3202,22.2101,22.2927,2146119.0
2019-02-26 10:00:00,24.3,24.41,24.25,24.36,1487709.0,22.2927,22.3936,22.2468,22.3477,1487709.0
2019-02-26 10:30:00,24.35,24.37,24.21,24.21,1986825.0,22.3385,22.3569,22.2101,22.2101,1986825.0
2019-02-26 11:00:00,24.22,24.31,24.21,24.27,989409.0,22.2193,22.3018,22.2101,22.2651,989409.0
2019-02-26 11:30:00,24.27,24.29,24.25,24.26,1037703.0,22.2651,22.2835,22.2468,22.256,1037703.0
2019-02-26 12:00:00,24.26,24.3,24.25,24.29,622008.0,22.256,22.2927,22.2468,22.2835,622008.0
2019-02-26 12:30:00,24.29,24.29,24.25,24.25,1142775.0,22.2835,22.2835,22.2468,22.2468,1142775.0
2019-02-26 13:00:00,24.25,24.28,24.25,24.26,638958.0,22.2468,22.2743,22.2468,22.256,638958.0
2019-02-26 13:30:00,24.26,24.27,24.25,24.26,491223.0,22.256,22.2651,22.2468,22.256,491223.0
2019-02-26 14:00:00,24.26,24.27,24.25,24.25,515724.0,22.256,22.2651,22.2468,22.2468,515724.0
2019-02-26 14:30:00,24.25,24.28,24.25,24.25,680367.0,22.2468,22.2743,22.2468,22.2468,680367.0
2019-02-26 15:00:00,24.25,24.28,24.23,24.25,1508220.0,22.2468,22.2743,22.2284,22.2468,1508220.0
2019-02-26 15:30:00,24.25,24.28,24.21,24.25,2265351.0,22.2468,22.2743,22.2101,22.2468,2265351.0
2019-02-27 09:30:00,24.11,24.25,24.02,24.19,917019.0,22.1914,22.3203,22.1086,22.265,917019.0
2019-02-27 10:00:00,24.19,24.21,24.07,24.1,1192314.0,22.265,22.2834,22.1546,22.1822,1192314.0
2019-02-27 10:30:00,24.11,24.16,24.08,24.1,822153.0,22.1914,22.2374,22.1638,22.1822,822153.0
2019-02-27 11:00:00,24.1,24.21,24.09,24.18,834138.0,22.1822,22.2834,22.173,22.2558,834138.0
2019-02-27 11:30:00,24.18,24.19,24.13,24.18,511935.0,22.2558,22.265,22.2098,22.2558,511935.0
2019-02-27 12:00:00,24.18,24.24,24.17,24.24,567552.0,22.2558,22.3111,22.2466,22.3111,567552.0
2019-02-27 12:30:00,24.24,24.27,24.24,24.25,339477.0,22.3111,22.3387,22.3111,22.3203,339477.0
2019-02-27 13:00:00,24.26,24.28,24.24,24.25,365814.0,22.3295,22.3479,22.3111,22.3203,365814.0
2019-02-27 13:30:00,24.24,24.25,24.21,24.23,354066.0,22.3111,22.3203,22.2834,22.3019,354066.0
2019-02-27 14:00:00,24.23,24.28,24.22,24.25,315726.0,22.3019,22.3479,22.2927,22.3203,315726.0
2019-02-27 14:30:00,24.25,24.29,24.24,24.27,347910.0,22.3203,22.3571,22.3111,22.3387,347910.0
2019-02-27 15:00:00,24.27,24.3,24.24,24.24,353214.0,22.3387,22.3663,22.3111,22.3111,353214.0
2019-02-27 15:30:00,24.24,24.24,24.18,24.23,1312575.0,22.3111,22.3111,22.2558,22.3019,1312575.0
2019-02-28 09:30:00,24.16,24.27,24.14,24.22,1009944.0,22.2374,22.3387,22.219,22.2927,1009944.0
2019-02-28 10:00:00,24.22,24.29,24.21,24.28,1150230.0,22.2927,22.3571,22.2834,22.3479,1150230.0
2019-02-28 10:30:00,24.28,24.29,24.16,24.17,1280529.0,22.3479,22.3571,22.2374,22.2466,1280529.0
2019-02-28 11:00:00,24.17,24.22,24.1,24.21,770718.0,22.2466,22.2927,22.1822,22.2834,770718.0
2019-02-28 11:30:00,24.21,24.26,24.2,24.21,780366.0,22.2834,22.3295,22.2742,22.2834,780366.0
2019-02-28 12:00:00,24.21,24.26,24.2,24.23,403047.0,22.2834,22.3295,22.2742,22.3019,403047.0
2019-02-28 12:30:00,24.23,24.25,24.2,24.25,409833.0,22.3019,22.3203,22.2742,22.3203,409833.0
2019-02-28 13:00:00,24.25,24.27,24.23,24.23,291321.0,22.3203,22.3387,22.3019,22.3019,291321.0
2019-02-28 13:30:00,24.24,24.25,24.21,24.22,292098.0,22.3111,22.3203,22.2834,22.2927,292098.0
2019-02-28 14:00:00,24.22,24.25,24.19,24.25,629232.0,22.2927,22.3203,22.265,22.3203,629232.0
2019-02-28 14:30:00,24.25,24.25,24.2,24.2,489753.0,22.3203,22.3203,22.2742,22.2742,489753.0
2019-02-28 15:00:00,24.2,24.22,24.17,24.19,842292.0,22.2742,22.2927,22.2466,22.265,842292.0
2019-02-28 15:30:00,24.19,24.27,24.19,24.22,2051163.0,22.265,22.3387,22.265,22.2927,2051163.0
2019-03-01 09:30:00,24.43,24.45,24.31,24.39,754461.0,22.4859,22.5044,22.3755,22.4491,754461.0
2019-03-01 10:00:00,24.38,24.39,24.26,24.29,488280.0,22.4399,22.4491,22.3295,22.3571,488280.0
2019-03-01 10:30:00,24.28,24.29,24.23,24.26,494049.0,22.3479,22.3571,22.3019,22.3295,494049.0
2019-03-01 11:00:00,24.27,24.28,24.23,24.26,761436.0,22.3387,22.3479,22.3019,22.3295,761436.0
2019-03-01 11:30:00,24.26,24.27,24.14,24.15,2414748.0,22.3295,22.3387,22.219,22.2282,2414748.0
2019-03-01 12:00:00,24.15,24.23,24.14,24.22,534387.0,22.2282,22.3019,22.219,22.2927,534387.0
2019-03-01 12:30:00,24.22,24.23,24.19,24.21,438564.0,22.2927,22.3019,22.265,22.2834,438564.0
2019-03-01 13:00:00,24.21,24.22,24.19,24.2,436641.0,22.2834,22.2927,22.265,22.2742,436641.0
2019-03-01 13:30:00,24.2,24.21,24.16,24.16,1049859.0,22.2742,22.2834,22.2374,22.2374,1049859.0
2019-03-01 14:00:00,24.16,24.22,24.16,24.22,389451.0,22.2374,22.2927,22.2374,22.2927,389451.0
2019-03-01 14:30:00,24.22,24.22,24.18,24.18,347658.0,22.2927,22.2927,22.2558,22.2558,347658.0
2019-03-01 15:00:00,24.19,24.2,24.17,24.18,484050.0,22.265,22.2742,22.2466,22.2558,484050.0
2019-03-01 15:30:00,24.18,24.24,24.13,24.15,1921032.0,22.2558,22.3111,22.2098,22.2282,1921032.0
2019-03-04 09:30:00,24.27,24.45,24.25,24.44,741873.0,22.3387,22.5044,22.3203,22.4951,741873.0
2019-03-04 10:00:00,24.44,24.5,24.41,24.5,493536.0,22.4951,22.5504,22.4675,22.5504,493536.0
2019-03-04 10:30:00,24.5,24.51,24.37,24.39,371658.0,22.5504,22.5596,22.4307,22.4491,371658.0
2019-03-04 11:00:00,24.38,24.4,24.25,24.27,408087.0,22.4399,22.4583,22.3203,22.3387,408087.0
2019-03-04 11:30:00,24.27,24.28,24.12,24.15,604653.0,22.3387,22.3479,22.2006,22.2282,604653.0
2019-03-04 12:00:00,24.15,24.18,24.06,24.15,665979.0,22.2282,22.2558,22.1454,22.2282,665979.0
2019-03-04 12:30:00,24.15,24.19,24.09,24.14,477678.0,22.2282,22.265,22.173,22.219,477678.0
2019-03-04 13:00:00,24.14,24.2,24.1,24.2,422463.0,22.219,22.2742,22.1822,22.2742,422463.0
2019-03-04 13:30:00,24.2,24.28,24.17,24.27,376326.0,22.2742,22.3479,22.2466,22.3387,376326.0
2019-03-04 14:00:00,24.28,24.32,24.25,24.32,389913.0,22.3479,22.3847,22.3203,22.3847,389913.0
2019-03-04 14:30:00,24.32,24.33,24.28,24.29,417048.0,22.3847,22.3939,22.3479,22.3571,417048.0
2019-03-04 15:00:00,24.3,24.3,24.26,24.28,506157.0,22.3663,22.3663,22.3295,22.3479,506157.0
2019-03-04 15:30:00,24.28,24.33,24.26,24.28,1388508.0,22.3479,22.3939,22.3295,22.3479,1388508.0
2019-03-05 09:30:00,24.31,24.38,24.26,24.28,861861.0,22.3755,22.4399,22.3295,22.3479,861861.0
2019-03-05 10:00:00,24.29,24.33,24.25,24.29,577878.0,22.3571,22.3939,22.3203,22.3571,577878.0
2019-03-05 10:30:00,24.3,24.33,24.25,24.27,365391.0,22.3663,22.3939,22.3203,22.3387,365391.0
2019-03-05 11:00:00,24.27,24.33,24.24,24.32,514983.0,22.3387,22.3939,22.3111,22.3847,514983.0
2019-03-05 11:30:00,24.32,24.38,24.31,24.32,725019.0,22.3847,22.4399,22.3755,22.3847,725019.0
2019-03-05 12:00:00,24.31,24.32,24.28,24.28,284037.0,22.3755,22.3847,22.3479,22.3479,284037.0
2019-03-05 12:30:00,24.28,24.31,24.27,24.31,236820.0,22.3479,22.3755,22.3387,22.3755,236820.0
2019-03-05 13:00:00,24.31,24.32,24.24,24.25,418329.0,22.3755,22.3847,22.3111,22.3203,418329.0
2019-03-05 13:30:00,24.24,24.26,24.21,24.22,467937.0,22.3111,22.3295,22.2834,22.2927,467937.0
2019-03-05 14:00:00,24.21,24.23,24.21,24.23,500568.0,22.2834,22.3019,22.2834,22.3019,500568.0
2019-03-05 14:30:00,24.23,24.24,24.21,24.24,548367.0,22.3019,22.3111,22.2834,22.3111,548367.0
2019-03-05 15:00:00,24.23,24.25,24.22,24.22,426513.0,22.3019,22.3203,22.2927,22.2927,426513.0
2019-03-05 15:30:00,24.22,24.25,24.14,24.15,2376774.0,22.2927,22.3203,22.219,22.2282,2376774.0
2019-03-06 09:30:00,23.98,24.07,23.83,24.04,1624845.0,22.0718,22.1546,21.9337,22.127,1624845.0
2019-03-06 10:00:00,24.04,24.09,23.99,24.01,891432.0,22.127,22.173,22.081,22.0994,891432.0
2019-03-06 10:30:00,24.01,24.09,23.98,24.04,864789.0,22.0994,22.173,22.0718,22.127,864789.0
2019-03-06 11:00:00,24.04,24.09,24.03,24.05,692370.0,22.127,22.173,22.1178,22.1362,692370.0
2019-03-06 11:30:00,24.05,24.08,23.97,24.0,785757.0,22.1362,22.1638,22.0625,22.0902,785757.0
2019-03-06 12:00:00,24.0,24.05,23.97,23.99,824787.0,22.0902,22.1362,22.0625,22.081,824787.0
2019-03-06 12:30:00,23.99,24.02,23.98,24.0,592326.0,22.081,22.1086,22.0718,22.0902,592326.0
2019-03-06 13:00:00,24.0,24.01,23.98,24.0,859785.0,22.0902,22.0994,22.0718,22.0902,859785.0
2019-03-06 13:30:00,24.0,24.11,23.99,24.1,637635.0,22.0902,22.1914,22.081,22.1822,637635.0
2019-03-06 14:00:00,24.11,24.14,24.08,24.09,477435.0,22.1914,22.219,22.1638,22.173,477435.0
2019-03-06 14:30:00,24.09,24.1,24.03,24.06,540183.0,22.173,22.1822,22.1178,22.1454,540183.0
2019-03-06 15:00:00,24.06,24.09,23.97,23.98,1147833.0,22.1454,22.173,22.0625,22.0718,1147833.0
2019-03-06 15:30:00,23.98,24.06,23.98,24.01,2273175.0,22.0718,22.1454,22.0718,22.0994,2273175.0
2019-03-07 09:30:00,23.96,24.09,23.88,23.99,1679922.0,22.0533,22.173,21.9797,22.081,1679922.0
2019-03-07 10:00:00,23.99,24.01,23.88,23.98,1660461.0,22.081,22.0994,21.9797,22.0718,1660461.0
2019-03-07 10:30:00,23.98,24.02,23.95,23.97,853365.0,22.0718,22.1086,22.0441,22.0625,853365.0
2019-03-07 11:00:00,23.97,24.01,23.93,23.96,663747.0,22.0625,22.0994,22.0257,22.0533,663747.0
2019-03-07 11:30:00,23.97,24.02,23.94,23.96,705006.0,22.0625,22.1086,22.0349,22.0533,705006.0
2019-03-07 12:00:00,23.96,23.99,23.94,23.97,565056.0,22.0533,22.081,22.0349,22.0625,565056.0
2019-03-07 12:30:00,23.97,24.01,23.94,23.99,654111.0,22.0625,22.0994,22.0349,22.081,654111.0
2019-03-07 13:00:00,23.99,24.02,23.98,24.01,400386.0,22.081,22.1086,22.0718,22.0994,400386.0
2019-03-07 13:30:00,24.0,24.01,23.96,23.96,399555.0,22.0902,22.0994,22.0533,22.0533,399555.0
2019-03-07 14:00:00,23.96,23.97,23.87,23.91,1173435.0,22.0533,22.0625,21.9705,22.0073,1173435.0
2019-03-07 14:30:00,23.91,23.95,23.88,23.91,1293906.0,22.0073,22.0441,21.9797,22.0073,1293906.0
2019-03-07 15:00:00,23.9,23.96,23.88,23.91,1529157.0,21.9981,22.0533,21.9797,22.0073,1529157.0
2019-03-07 15:30:00,23.91,24.02,23.91,24.01,2627973.0,22.0073,22.1086,22.0073,22.0994,2627973.0
2019-03-08 09:30:00,23.82,23.91,23.52,23.6,1939305.0,21.9245,22.0073,21.6484,21.722,1939305.0
2019-03-08 10:00:00,23.59,23.66,23.52,23.64,2361504.0,21.7128,21.7772,21.6484,21.7588,2361504.0
2019-03-08 10:30:00,23.64,23.76,23.62,23.68,1162386.0,21.7588,21.8693,21.7404,21.7956,1162386.0
2019-03-08 11:00:00,23.67,23.76,23.65,23.71,1340430.0,21.7864,21.8693,21.768,21.8232,1340430.0
2019-03-08 11:30:00,23.71,23.76,23.63,23.65,1634349.0,21.8232,21.8693,21.7496,21.768,1634349.0
2019-03-08 12:00:00,23.65,23.69,23.63,23.68,982398.0,21.768,21.8048,21.7496,21.7956,982398.0
2019-03-08 12:30:00,23.68,23.7,23.64,23.64,544773.0,21.7956,21.814,21.7588,21.7588,544773.0
2019-03-08 13:00:00,23.64,23.7,23.64,23.7,389421.0,21.7588,21.814,21.7588,21.814,389421.0
2019-03-08 13:30:00,23.7,23.74,23.68,23.72,340281.0,21.814,21.8508,21.7956,21.8324,340281.0
2019-03-08 14:00:00,23.73,23.77,23.7,23.75,567006.0,21.8416,21.8785,21.814,21.8601,567006.0
2019-03-08 14:30:00,23.76,23.82,23.73,23.8,586344.0,21.8693,21.9245,21.8416,21.9061,586344.0
2019-03-08 15:00:00,23.8,23.83,23.77,23.79,739425.0,21.9061,21.9337,21.8785,21.8969,739425.0
2019-03-08 15:30:00,23.78,23.94,23.78,23.92,1681344.0,21.8877,22.0349,21.8877,22.0165,1681344.0
2019-03-11 09:30:00,23.88,24.03,23.74,24.01,1587498.0,21.9797,22.1178,21.8508,22.0994,1587498.0
2019-03-11 10:00:00,24.01,24.08,24.0,24.07,613191.0,22.0994,22.1638,22.0902,22.1546,613191.0
2019-03-11 10:30:00,24.07,24.16,24.05,24.14,435255.0,22.1546,22.2374,22.1362,22.219,435255.0
2019-03-11 11:00:00,24.14,24.15,24.1,24.1,421713.0,22.219,22.2282,22.1822,22.1822,421713.0
2019-03-11 11:30:00,24.1,24.17,24.08,24.17,573399.0,22.1822,22.2466,22.1638,22.2466,573399.0
2019-03-11 12:00:00,24.17,24.19,24.13,24.15,410676.0,22.2466,22.265,22.2098,22.2282,410676.0
2019-03-11 12:30:00,24.15,24.19,24.14,24.17,384915.0,22.2282,22.265,22.219,22.2466,384915.0
2019-03-11 13:00:00,24.17,24.24,24.17,24.22,359952.0,22.2466,22.3111,22.2466,22.2927,359952.0
2019-03-11 13:30:00,24.22,24.28,24.18,24.23,871491.0,22.2927,22.3479,22.2558,22.3019,871491.0
2019-03-11 14:00:00,24.22,24.27,24.22,24.23,523647.0,22.2927,22.3387,22.2927,22.3019,523647.0
2019-03-11 14:30:00,24.23,24.24,24.19,24.2,596028.0,22.3019,22.3111,22.265,22.2742,596028.0
2019-03-11 15:00:00,24.2,24.23,24.18,24.2,630492.0,22.2742,22.3019,22.2558,22.2742,630492.0
2019-03-11 15:30:00,24.2,24.32,24.19,24.32,1832187.0,22.2742,22.3847,22.265,22.3847,1832187.0
2019-03-12 09:30:00,24.37,24.45,24.23,24.27,1046289.0,22.4307,22.5044,22.3019,22.3387,1046289.0
2019-03-12 10:00:00,24.27,24.29,24.21,24.22,1463490.0,22.3387,22.3571,22.2834,22.2927,1463490.0
2019-03-12 10:30:00,24.22,24.24,24.1,24.11,2087430.0,22.2927,22.3111,22.1822,22.1914,2087430.0
2019-03-12 11:00:00,24.11,24.13,24.09,24.12,1260951.0,22.1914,22.2098,22.173,22.2006,1260951.0
2019-03-12 11:30:00,24.12,24.22,24.12,24.21,680013.0,22.2006,22.2927,22.2006,22.2834,680013.0
2019-03-12 12:00:00,24.21,24.21,24.14,24.19,541932.0,22.2834,22.2834,22.219,22.265,541932.0
2019-03-12 12:30:00,24.19,24.21,24.13,24.14,485328.0,22.265,22.2834,22.2098,22.219,485328.0
2019-03-12 13:00:00,24.14,24.22,24.14,24.21,539352.0,22.219,22.2927,22.219,22.2834,539352.0
2019-03-12 13:30:00,24.21,24.28,24.21,24.26,499650.0,22.2834,22.3479,22.2834,22.3295,499650.0
2019-03-12 14:00:00,24.26,24.28,24.22,24.23,517113.0,22.3295,22.3479,22.2927,22.3019,517113.0
2019-03-12 14:30:00,24.23,24.28,24.22,24.27,610344.0,22.3019,22.3479,22.2927,22.3387,610344.0
2019-03-12 15:00:00,24.27,24.27,24.2,24.22,732801.0,22.3387,22.3387,22.2742,22.2927,732801.0
2019-03-12 15:30:00,24.23,24.24,24.19,24.23,2039403.0,22.3019,22.3111,22.265,22.3019,2039403.0
2019-03-13 09:30:00,24.35,24.52,24.18,24.52,1441764.0,22.4123,22.5688,22.2558,22.5688,1441764.0
2019-03-13 10:00:00,24.52,24.59,24.52,24.59,911949.0,22.5688,22.6332,22.5688,22.6332,911949.0
2019-03-13 10:30:00,24.59,24.74,24.59,24.73,1079676.0,22.6332,22.7713,22.6332,22.7621,1079676.0
2019-03-13 11:00:00,24.73,24.8,24.73,24.74,936225.0,22.7621,22.8265,22.7621,22.7713,936225.0
2019-03-13 11:30:00,24.74,24.79,24.68,24.69,480636.0,22.7713,22.8173,22.716,22.7253,480636.0
2019-03-13 12:00:00,24.69,24.73,24.63,24.66,437418.0,22.7253,22.7621,22.67,22.6976,437418.0
2019-03-13 12:30:00,24.66,24.69,24.61,24.68,619317.0,22.6976,22.7253,22.6516,22.716,619317.0
2019-03-13 13:00:00,24.68,24.73,24.67,24.7,327666.0,22.716,22.7621,22.7068,22.7345,327666.0
2019-03-13 13:30:00,24.7,24.71,24.66,24.71,379254.0,22.7345,22.7437,22.6976,22.7437,379254.0
2019-03-13 14:00:00,24.71,24.77,24.71,24.71,447381.0,22.7437,22.7989,22.7437,22.7437,447381.0
2019-03-13 14:30:00,24.71,24.71,24.61,24.67,624141.0,22.7437,22.7437,22.6516,22.7068,624141.0
2019-03-13 15:00:00,24.67,24.68,24.58,24.63,687246.0,22.7068,22.716,22.624,22.67,687246.0
2019-03-13 15:30:00,24.62,24.67,24.61,24.66,2321016.0,22.6608,22.7068,22.6516,22.6976,2321016.0
2019-03-14 09:30:00,24.7,24.72,24.34,24.37,1523970.0,22.7345,22.7529,22.4031,22.4307,1523970.0
2019-03-14 10:00:00,24.36,24.39,24.26,24.34,975384.0,22.4215,22.4491,22.3295,22.4031,975384.0
2019-03-14 10:30:00,24.34,24.36,24.31,24.36,566943.0,22.4031,22.4215,22.3755,22.4215,566943.0
2019-03-14 11:00:00,24.36,24.39,24.3,24.38,613755.0,22.4215,22.4491,22.3663,22.4399,613755.0
2019-03-14 11:30:00,24.38,24.44,24.37,24.41,410406.0,22.4399,22.4951,22.4307,22.4675,410406.0
2019-03-14 12:00:00,24.41,24.45,24.39,24.42,374139.0,22.4675,22.5044,22.4491,22.4767,374139.0
2019-03-14 12:30:00,24.42,24.45,24.42,24.42,263556.0,22.4767,22.5044,22.4767,22.4767,263556.0
2019-03-14 13:00:00,24.42,24.44,24.41,24.44,251364.0,22.4767,22.4951,22.4675,22.4951,251364.0
2019-03-14 13:30:00,24.44,24.45,24.38,24.41,298896.0,22.4951,22.5044,22.4399,22.4675,298896.0
2019-03-14 14:00:00,24.41,24.41,24.38,24.41,305655.0,22.4675,22.4675,22.4399,22.4675,305655.0
2019-03-14 14:30:00,24.41,24.41,24.36,24.39,422898.0,22.4675,22.4675,22.4215,22.4491,422898.0
2019-03-14 15:00:00,24.39,24.39,24.34,24.34,702618.0,22.4491,22.4491,22.4031,22.4031,702618.0
2019-03-14 15:30:00,24.34,24.36,24.33,24.35,2007492.0,22.4031,22.4215,22.3939,22.4123,2007492.0
2019-03-15 09:30:00,24.36,24.57,24.28,24.46,6262884.0,22.4215,22.6148,22.3479,22.5136,6262884.0
2019-03-15 10:00:00,24.47,24.49,24.32,24.34,1688160.0,22.5228,22.5412,22.3847,22.4031,1688160.0
2019-03-15 10:30:00,24.34,24.35,24.31,24.33,645639.0,22.4031,22.4123,22.3755,22.3939,645639.0
2019-03-15 11:00:00,24.33,24.35,24.31,24.33,447624.0,22.3939,22.4123,22.3755,22.3939,447624.0
2019-03-15 11:30:00,24.34,24.4,24.3,24.4,925962.0,22.4031,22.4583,22.3663,22.4583,925962.0
2019-03-15 12:00:00,24.39,24.43,24.37,24.4,1238283.0,22.4491,22.4859,22.4307,22.4583,1238283.0
2019-03-15 12:30:00,24.4,24.44,24.39,24.42,575823.0,22.4583,22.4951,22.4491,22.4767,575823.0
2019-03-15 13:00:00,24.42,24.43,24.38,24.4,664452.0,22.4767,22.4859,22.4399,22.4583,664452.0
2019-03-15 13:30:00,24.4,24.41,24.35,24.36,349077.0,22.4583,22.4675,22.4123,22.4215,349077.0
2019-03-15 14:00:00,24.36,24.36,24.26,24.28,423066.0,22.4215,22.4215,22.3295,22.3479,423066.0
2019-03-15 14:30:00,24.28,24.31,24.24,24.25,1196481.0,22.3479,22.3755,22.3111,22.3203,1196481.0
2019-03-15 15:00:00,24.25,24.26,24.2,24.25,1827513.0,22.3203,22.3295,22.2742,22.3203,1827513.0
2019-03-15 15:30:00,24.24,24.29,24.2,24.27,2915184.0,22.3111,22.3571,22.2742,22.3387,2915184.0
2019-03-18 09:30:00,24.33,24.49,24.27,24.47,996057.0,22.3939,22.5412,22.3387,22.5228,996057.0
2019-03-18 10:00:00,24.47,24.5,24.44,24.48,377427.0,22.5228,22.5504,22.4951,22.532,377427.0
2019-03-18 10:30:00,24.48,24.6,24.46,24.59,409743.0,22.532,22.6424,22.5136,22.6332,409743.0
2019-03-18 11:00:00,24.59,24.62,24.48,24.49,680916.0,22.6332,22.6608,22.532,22.5412,680916.0
2019-03-18 11:30:00,24.49,24.58,24.47,24.56,409362.0,22.5412,22.624,22.5228,22.6056,409362.0
2019-03-18 12:00:00,24.57,24.61,24.56,24.6,341544.0,22.6148,22.6516,22.6056,22.6424,341544.0
2019-03-18 12:30:00,24.6,24.66,24.59,24.64,186870.0,22.6424,22.6976,22.6332,22.6792,186870.0
2019-03-18 13:00:00,24.65,24.68,24.62,24.65,292410.0,22.6884,22.716,22.6608,22.6884,292410.0
2019-03-18 13:30:00,24.65,24.71,24.63,24.7,299094.0,22.6884,22.7437,22.67,22.7345,299094.0
2019-03-18 14:00:00,24.7,24.71,24.6,24.62,569247.0,22.7345,22.7437,22.6424,22.6608,569247.0
2019-03-18 14:30:00,24.62,24.66,24.59,24.62,402444.0,22.6608,22.6976,22.6332,22.6608,402444.0
2019-03-18 15:00:00,24.62,24.63,24.59,24.59,771249.0,22.6608,22.67,22.6332,22.6332,771249.0
2019-03-18 15:30:00,24.59,24.67,24.58,24.63,2121702.0,22.6332,22.7068,22.624,22.67,2121702.0
2019-03-19 09:30:00,24.68,24.79,24.52,24.53,775311.0,22.716,22.8173,22.5688,22.578,775311.0
2019-03-19 10:00:00,24.53,24.57,24.34,24.35,673956.0,22.578,22.6148,22.4031,22.4123,673956.0
2019-03-19 10:30:00,24.35,24.4,24.29,24.3,515289.0,22.4123,22.4583,22.3571,22.3663,515289.0
2019-03-19 11:00:00,24.3,24.41,24.3,24.4,458202.0,22.3663,22.4675,22.3663,22.4583,458202.0
2019-03-19 11:30:00,24.39,24.51,24.37,24.51,570942.0,22.4491,22.5596,22.4307,22.5596,570942.0
2019-03-19 12:00:00,24.51,24.55,24.44,24.44,710802.0,22.5596,22.5964,22.4951,22.4951,710802.0
2019-03-19 12:30:00,24.44,24.47,24.35,24.47,602514.0,22.4951,22.5228,22.4123,22.5228,602514.0
2019-03-19 13:00:00,24.47,24.49,24.43,24.43,396999.0,22.5228,22.5412,22.4859,22.4859,396999.0
2019-03-19 13:30:00,24.43,24.46,24.35,24.35,468495.0,22.4859,22.5136,22.4123,22.4123,468495.0
2019-03-19 14:00:00,24.35,24.39,24.33,24.39,348999.0,22.4123,22.4491,22.3939,22.4491,348999.0
2019-03-19 14:30:00,24.39,24.44,24.38,24.39,374511.0,22.4491,22.4951,22.4399,22.4491,374511.0
2019-03-19 15:00:00,24.39,24.42,24.31,24.34,473883.0,22.4491,22.4767,22.3755,22.4031,473883.0
2019-03-19 15:30:00,24.34,24.37,24.27,24.32,2844816.0,22.4031,22.4307,22.3387,22.3847,2844816.0
2019-03-20 09:30:00,24.3,24.33,24.18,24.25,1341243.0,22.3663,22.3939,22.2558,22.3203,1341243.0
2019-03-20 10:00:00,24.25,24.28,24.2,24.25,1298724.0,22.3203,22.3479,22.2742,22.3203,1298724.0
2019-03-20 10:30:00,24.26,24.27,24.19,24.2,1305501.0,22.3295,22.3387,22.265,22.2742,1305501.0
2019-03-20 11:00:00,24.2,24.31,24.2,24.27,737028.0,22.2742,22.3755,22.2742,22.3387,737028.0
2019-03-20 11:30:00,24.26,24.26,24.12,24.14,1036266.0,22.3295,22.3295,22.2006,22.219,1036266.0
2019-03-20 12:00:00,24.14,24.2,24.14,24.2,348681.0,22.219,22.2742,22.219,22.2742,348681.0
2019-03-20 12:30:00,24.19,24.2,24.14,24.18,441951.0,22.265,22.2742,22.219,22.2558,441951.0
2019-03-20 13:00:00,24.18,24.22,24.17,24.2,315300.0,22.2558,22.2927,22.2466,22.2742,315300.0
2019-03-20 13:30:00,24.2,24.25,24.2,24.23,333813.0,22.2742,22.3203,22.2742,22.3019,333813.0
2019-03-20 14:00:00,24.24,24.48,24.24,24.47,513288.0,22.3111,22.532,22.3111,22.5228,513288.0
2019-03-20 14:30:00,24.47,24.55,24.44,24.52,620961.0,22.5228,22.5964,22.4951,22.5688,620961.0
2019-03-20 15:00:00,24.52,24.54,24.39,24.4,846936.0,22.5688,22.5872,22.4491,22.4583,846936.0
2019-03-20 15:30:00,24.4,24.4,24.24,24.27,1698573.0,22.4583,22.4583,22.3111,22.3387,1698573.0
2019-03-21 09:30:00,24.11,24.39,24.08,24.37,695574.0,22.1914,22.4491,22.1638,22.4307,695574.0
2019-03-21 10:00:00,24.37,24.4,24.31,24.39,260256.0,22.4307,22.4583,22.3755,22.4491,260256.0
2019-03-21 10:30:00,24.4,24.43,24.38,24.43,208398.0,22.4583,22.4859,22.4399,22.4859,208398.0
2019-03-21 11:00:00,24.43,24.47,24.38,24.41,315075.0,22.4859,22.5228,22.4399,22.4675,315075.0
2019-03-21 11:30:00,24.41,24.48,24.39,24.48,247629.0,22.4675,22.532,22.4491,22.532,247629.0
2019-03-21 12:00:00,24.48,24.48,24.38,24.38,214326.0,22.532,22.532,22.4399,22.4399,214326.0
2019-03-21 12:30:00,24.38,24.41,24.37,24.4,164109.0,22.4399,22.4675,22.4307,22.4583,164109.0
2019-03-21 13:00:00,24.4,24.45,24.39,24.43,183801.0,22.4583,22.5044,22.4491,22.4859,183801.0
2019-03-21 13:30:00,24.43,24.48,24.41,24.46,251505.0,22.4859,22.532,22.4675,22.5136,251505.0
2019-03-21 14:00:00,24.46,24.55,24.46,24.55,334593.0,22.5136,22.5964,22.5136,22.5964,334593.0
2019-03-21 14:30:00,24.54,24.58,24.53,24.55,280053.0,22.5872,22.624,22.578,22.5964,280053.0
2019-03-21 15:00:00,24.55,24.6,24.53,24.58,439176.0,22.5964,22.6424,22.578,22.624,439176.0
2019-03-21 15:30:00,24.57,24.59,24.53,24.55,1018917.0,22.6148,22.6332,22.578,22.5964,1018917.0
2019-03-22 09:30:00,24.48,24.5,24.26,24.27,734202.0,22.532,22.5504,22.3295,22.3387,734202.0
2019-03-22 10:00:00,24.27,24.39,24.24,24.34,531120.0,22.3387,22.4491,22.3111,22.4031,531120.0
2019-03-22 10:30:00,24.35,24.41,24.27,24.27,364605.0,22.4123,22.4675,22.3387,22.3387,364605.0
2019-03-22 11:00:00,24.27,24.31,24.25,24.27,478998.0,22.3387,22.3755,22.3203,22.3387,478998.0
2019-03-22 11:30:00,24.26,24.27,24.14,24.16,912966.0,22.3295,22.3387,22.219,22.2374,912966.0
2019-03-22 12:00:00,24.16,24.23,24.16,24.18,463392.0,22.2374,22.3019,22.2374,22.2558,463392.0
2019-03-22 12:30:00,24.17,24.23,24.14,24.23,333438.0,22.2466,22.3019,22.219,22.3019,333438.0
2019-03-22 13:00:00,24.23,24.27,24.19,24.2,252585.0,22.3019,22.3387,22.265,22.2742,252585.0
2019-03-22 13:30:00,24.2,24.24,24.17,24.19,223179.0,22.2742,22.3111,22.2466,22.265,223179.0
2019-03-22 14:00:00,24.19,24.35,24.19,24.29,305838.0,22.265,22.4123,22.265,22.3571,305838.0
2019-03-22 14:30:00,24.29,24.35,24.25,24.34,336069.0,22.3571,22.4123,22.3203,22.4031,336069.0
2019-03-22 15:00:00,24.34,24.36,24.25,24.25,496602.0,22.4031,22.4215,22.3203,22.3203,496602.0
2019-03-22 15:30:00,24.25,24.26,24.14,24.17,1641003.0,22.3203,22.3295,22.219,22.2466,1641003.0
2019-03-25 09:30:00,24.08,24.35,24.08,24.21,762987.0,22.1638,22.4123,22.1638,22.2834,762987.0
2019-03-25 10:00:00,24.2,24.29,24.18,24.29,560928.0,22.2742,22.3571,22.2558,22.3571,560928.0
2019-03-25 10:30:00,24.28,24.33,24.22,24.31,448329.0,22.3479,22.3939,22.2927,22.3755,448329.0
2019-03-25 11:00:00,24.32,24.42,24.3,24.41,400077.0,22.3847,22.4767,22.3663,22.4675,400077.0
2019-03-25 11:30:00,24.4,24.4,24.29,24.29,372621.0,22.4583,22.4583,22.3571,22.3571,372621.0
2019-03-25 12:00:00,24.29,24.35,24.27,24.33,301653.0,22.3571,22.4123,22.3387,22.3939,301653.0
2019-03-25 12:30:00,24.32,24.33,24.21,24.28,333546.0,22.3847,22.3939,22.2834,22.3479,333546.0
2019-03-25 13:00:00,24.28,24.31,24.23,24.25,236961.0,22.3479,22.3755,22.3019,22.3203,236961.0
2019-03-25 13:30:00,24.25,24.27,24.18,24.19,291060.0,22.3203,22.3387,22.2558,22.265,291060.0
2019-03-25 14:00:00,24.19,24.22,24.16,24.19,329211.0,22.265,22.2927,22.2374,22.265,329211.0
2019-03-25 14:30:00,24.19,24.29,24.19,24.28,396762.0,22.265,22.3571,22.265,22.3479,396762.0
2019-03-25 15:00:00,24.29,24.31,24.24,24.27,432807.0,22.3571,22.3755,22.3111,22.3387,432807.0
2019-03-25 15:30:00,24.26,24.31,24.22,24.26,1174575.0,22.3295,22.3755,22.2927,22.3295,1174575.0
2019-03-26 09:30:00,24.4,24.53,24.36,24.44,608745.0,22.4583,22.578,22.4215,22.4951,608745.0
2019-03-26 10:00:00,24.44,24.45,24.34,24.34,438402.0,22.4951,22.5044,22.4031,22.4031,438402.0
2019-03-26 10:30:00,24.34,24.41,24.29,24.39,492222.0,22.4031,22.4675,22.3571,22.4491,492222.0
2019-03-26 11:00:00,24.39,24.4,24.29,24.3,344745.0,22.4491,22.4583,22.3571,22.3663,344745.0
2019-03-26 11:30:00,24.3,24.32,24.23,24.28,375138.0,22.3663,22.3847,22.3019,22.3479,375138.0
2019-03-26 12:00:00,24.28,24.29,24.21,24.23,335289.0,22.3479,22.3571,22.2834,22.3019,335289.0
2019-03-26 12:30:00,24.23,24.24,24.16,24.21,452622.0,22.3019,22.3111,22.2374,22.2834,452622.0
2019-03-26 13:00:00,24.21,24.27,24.21,24.23,268956.0,22.2834,22.3387,22.2834,22.3019,268956.0
2019-03-26 13:30:00,24.23,24.24,24.18,24.21,304107.0,22.3019,22.3111,22.2558,22.2834,304107.0
2019-03-26 14:00:00,24.21,24.23,24.18,24.19,692898.0,22.2834,22.3019,22.2558,22.265,692898.0
2019-03-26 14:30:00,24.19,24.31,24.17,24.31,412890.0,22.265,22.3755,22.2466,22.3755,412890.0
2019-03-26 15:00:00,24.31,24.32,24.28,24.3,399576.0,22.3755,22.3847,22.3479,22.3663,399576.0
2019-03-26 15:30:00,24.3,24.36,24.27,24.35,1580172.0,22.3663,22.4215,22.3387,22.4123,1580172.0
2019-03-27 09:30:00,24.32,24.47,24.28,24.46,480546.0,22.3847,22.5228,22.3479,22.5136,480546.0
2019-03-27 10:00:00,24.46,24.5,24.39,24.49,251484.0,22.5136,22.5504,22.4491,22.5412,251484.0
2019-03-27 10:30:00,24.49,24.5,24.38,24.41,255096.0,22.5412,22.5504,22.4399,22.4675,255096.0
2019-03-27 11:00:00,24.41,24.43,24.35,24.35,234405.0,22.4675,22.4859,22.4123,22.4123,234405.0
2019-03-27 11:30:00,24.34,24.38,24.23,24.29,385485.0,22.4031,22.4399,22.3019,22.3571,385485.0
2019-03-27 12:00:00,24.3,24.35,24.27,24.35,280128.0,22.3663,22.4123,22.3387,22.4123,280128.0
2019-03-27 12:30:00,24.35,24.4,24.34,24.36,180780.0,22.4123,22.4583,22.4031,22.4215,180780.0
2019-03-27 13:00:00,24.35,24.45,24.31,24.44,211419.0,22.4123,22.5044,22.3755,22.4951,211419.0
2019-03-27 13:30:00,24.44,24.46,24.42,24.44,123378.0,22.4951,22.5136,22.4767,22.4951,123378.0
2019-03-27 14:00:00,24.44,24.48,24.43,24.48,198183.0,22.4951,22.532,22.4859,22.532,198183.0
2019-03-27 14:30:00,24.48,24.51,24.42,24.46,212910.0,22.532,22.5596,22.4767,22.5136,212910.0
2019-03-27 15:00:00,24.46,24.49,24.44,24.49,278199.0,22.5136,22.5412,22.4951,22.5412,278199.0
2019-03-27 15:30:00,24.49,24.52,24.43,24.47,979251.0,22.5412,22.5688,22.4859,22.5228,979251.0
2019-03-28 09:30:00,24.52,24.63,24.47,24.6,778707.0,22.5688,22.67,22.5228,22.6424,778707.0
2019-03-28 10:00:00,24.6,24.73,24.57,24.72,498072.0,22.6424,22.7621,22.6148,22.7529,498072.0
2019-03-28 10:30:00,24.72,24.76,24.68,24.72,369981.0,22.7529,22.7897,22.716,22.7529,369981.0
2019-03-28 11:00:00,24.72,24.72,24.56,24.56,396357.0,22.7529,22.7529,22.6056,22.6056,396357.0
2019-03-28 11:30:00,24.57,24.62,24.54,24.61,287364.0,22.6148,22.6608,22.5872,22.6516,287364.0
2019-03-28 12:00:00,24.6,24.61,24.55,24.6,323775.0,22.6424,22.6516,22.5964,22.6424,323775.0
2019-03-28 12:30:00,24.6,24.65,24.59,24.63,235188.0,22.6424,22.6884,22.6332,22.67,235188.0
2019-03-28 13:00:00,24.63,24.67,24.63,24.67,288615.0,22.67,22.7068,22.67,22.7068,288615.0
2019-03-28 13:30:00,24.67,24.79,24.66,24.75,665187.0,22.7068,22.8173,22.6976,22.7805,665187.0
2019-03-28 14:00:00,24.75,24.76,24.73,24.74,277029.0,22.7805,22.7897,22.7621,22.7713,277029.0
2019-03-28 14:30:00,24.74,24.74,24.7,24.74,317148.0,22.7713,22.7713,22.7345,22.7713,317148.0
2019-03-28 15:00:00,24.74,24.81,24.72,24.8,629082.0,22.7713,22.8357,22.7529,22.8265,629082.0
2019-03-28 15:30:00,24.8,24.83,24.77,24.81,1192317.0,22.8265,22.8541,22.7989,22.8357,1192317.0
2019-03-29 09:30:00,24.97,25.02,24.89,25.01,1370757.0,22.983,23.029,22.9093,23.0198,1370757.0
2019-03-29 10:00:00,25.01,25.03,24.95,24.96,643659.0,23.0198,23.0382,22.9646,22.9738,643659.0
2019-03-29 10:30:00,24.97,24.97,24.89,24.95,680493.0,22.983,22.983,22.9093,22.9646,680493.0
2019-03-29 11:00:00,24.96,24.99,24.94,24.97,595506.0,22.9738,23.0014,22.9554,22.983,595506.0
2019-03-29 11:30:00,24.97,25.05,24.97,24.97,435333.0,22.983,23.0566,22.983,22.983,435333.0
2019-03-29 12:00:00,24.97,24.97,24.89,24.95,348684.0,22.983,22.983,22.9093,22.9646,348684.0
2019-03-29 12:30:00,24.95,24.97,24.92,24.94,349368.0,22.9646,22.983,22.9369,22.9554,349368.0
2019-03-29 13:00:00,24.94,24.95,24.9,24.93,304233.0,22.9554,22.9646,22.9185,22.9462,304233.0
2019-03-29 13:30:00,24.93,24.93,24.88,24.89,388362.0,22.9462,22.9462,22.9001,22.9093,388362.0
2019-03-29 14:00:00,24.89,24.97,24.89,24.97,374961.0,22.9093,22.983,22.9093,22.983,374961.0
2019-03-29 14:30:00,24.97,24.97,24.91,24.96,493647.0,22.983,22.983,22.9277,22.9738,493647.0
2019-03-29 15:00:00,24.96,24.98,24.91,24.93,503772.0,22.9738,22.9922,22.9277,22.9462,503772.0
2019-03-29 15:30:00,24.93,24.97,24.91,24.94,1557561.0,22.9462,22.983,22.9277,22.9554,1557561.0
2019-04-01 09:30:00,25.24,25.33,25.04,25.19,1068657.0,23.2315,23.3143,23.0474,23.1855,1068657.0
2019-04-01 10:00:00,25.19,25.38,25.19,25.37,841149.0,23.1855,23.3603,23.1855,23.3511,841149.0
2019-04-01 10:30:00,25.36,25.41,25.34,25.39,449889.0,23.3419,23.388,23.3235,23.3695,449889.0
2019-04-01 11:00:00,25.39,25.52,25.38,25.5,781635.0,23.3695,23.4892,23.3603,23.4708,781635.0
2019-04-01 11:30:00,25.5,25.5,25.37,25.41,599838.0,23.4708,23.4708,23.3511,23.388,599838.0
2019-04-01 12:00:00,25.41,25.43,25.39,25.43,398877.0,23.388,23.4064,23.3695,23.4064,398877.0
2019-04-01 12:30:00,25.43,25.46,25.41,25.45,341187.0,23.4064,23.434,23.388,23.4248,341187.0
2019-04-01 13:00:00,25.46,25.46,25.4,25.42,291261.0,23.434,23.434,23.3788,23.3972,291261.0
2019-04-01 13:30:00,25.42,25.44,25.4,25.44,425694.0,23.3972,23.4156,23.3788,23.4156,425694.0
2019-04-01 14:00:00,25.45,25.53,25.44,25.52,844320.0,23.4248,23.4984,23.4156,23.4892,844320.0
2019-04-01 14:30:00,25.52,25.55,25.5,25.53,509787.0,23.4892,23.5168,23.4708,23.4984,509787.0
2019-04-01 15:00:00,25.52,25.57,25.46,25.56,656064.0,23.4892,23.5352,23.434,23.526,656064.0
2019-04-01 15:30:00,25.57,25.59,25.54,25.57,2136864.0,23.5352,23.5536,23.5076,23.5352,2136864.0
2019-04-02 09:30:00,25.64,25.72,25.49,25.71,1189878.0,23.5997,23.6733,23.4616,23.6641,1189878.0
2019-04-02 10:00:00,25.71,25.71,25.54,25.68,608178.0,23.6641,23.6641,23.5076,23.6365,608178.0
2019-04-02 10:30:00,25.68,25.68,25.58,25.59,369990.0,23.6365,23.6365,23.5444,23.5536,369990.0
2019-04-02 11:00:00,25.59,25.6,25.52,25.57,306756.0,23.5536,23.5628,23.4892,23.5352,306756.0
2019-04-02 11:30:00,25.57,25.6,25.54,25.55,250029.0,23.5352,23.5628,23.5076,23.5168,250029.0
2019-04-02 12:00:00,25.55,25.59,25.54,25.56,224496.0,23.5168,23.5536,23.5076,23.526,224496.0
2019-04-02 12:30:00,25.56,25.58,25.52,25.52,208350.0,23.526,23.5444,23.4892,23.4892,208350.0
2019-04-02 13:00:00,25.52,25.55,25.48,25.49,630018.0,23.4892,23.5168,23.4524,23.4616,630018.0
2019-04-02 13:30:00,25.5,25.5,25.4,25.42,1257633.0,23.4708,23.4708,23.3788,23.3972,1257633.0
2019-04-02 14:00:00,25.42,25.43,25.38,25.4,406794.0,23.3972,23.4064,23.3603,23.3788,406794.0
2019-04-02 14:30:00,25.4,25.43,25.38,25.4,347070.0,23.3788,23.4064,23.3603,23.3788,347070.0
2019-04-02 15:00:00,25.39,25.41,25.38,25.4,337581.0,23.3695,23.388,23.3603,23.3788,337581.0
2019-04-02 15:30:00,25.4,25.45,25.37,25.39,1580226.0,23.3788,23.4248,23.3511,23.3695,1580226.0
2019-04-03 09:30:00,25.44,25.53,25.19,25.2,1084356.0,23.4156,23.4984,23.1855,23.1947,1084356.0
2019-04-03 10:00:00,25.2,25.25,25.16,25.17,1421289.0,23.1947,23.2407,23.1579,23.1671,1421289.0
2019-04-03 10:30:00,25.17,25.19,25.08,25.12,2213148.0,23.1671,23.1855,23.0842,23.121,2213148.0
2019-04-03 11:00:00,25.12,25.22,25.08,25.2,1830546.0,23.121,23.2131,23.0842,23.1947,1830546.0
2019-04-03 11:30:00,25.2,25.33,25.2,25.27,961941.0,23.1947,23.3143,23.1947,23.2591,961941.0
2019-04-03 12:00:00,25.28,25.29,25.19,25.2,1173072.0,23.2683,23.2775,23.1855,23.1947,1173072.0
2019-04-03 12:30:00,25.2,25.23,25.16,25.21,564597.0,23.1947,23.2223,23.1579,23.2039,564597.0
2019-04-03 13:00:00,25.21,25.22,25.17,25.19,711288.0,23.2039,23.2131,23.1671,23.1855,711288.0
2019-04-03 13:30:00,25.19,25.2,25.13,25.14,405660.0,23.1855,23.1947,23.1302,23.1394,405660.0
2019-04-03 14:00:00,25.14,25.16,25.1,25.16,416256.0,23.1394,23.1579,23.1026,23.1579,416256.0
2019-04-03 14:30:00,25.15,25.16,25.08,25.11,426516.0,23.1486,23.1579,23.0842,23.1118,426516.0
2019-04-03 15:00:00,25.11,25.11,25.03,25.1,557829.0,23.1118,23.1118,23.0382,23.1026,557829.0
2019-04-03 15:30:00,25.09,25.13,25.03,25.07,3682836.0,23.0934,23.1302,23.0382,23.075,3682836.0
2019-04-04 09:30:00,25.01,25.08,24.98,25.0,1825296.0,23.0198,23.0842,22.9922,23.0106,1825296.0
2019-04-04 10:00:00,25.0,25.03,24.91,24.92,1309770.0,23.0106,23.0382,22.9277,22.9369,1309770.0
2019-04-04 10:30:00,24.92,25.03,24.89,24.99,1423434.0,22.9369,23.0382,22.9093,23.0014,1423434.0
2019-04-04 11:00:00,24.99,25.02,24.91,24.92,2049327.0,23.0014,23.029,22.9277,22.9369,2049327.0
2019-04-04 11:30:00,24.92,24.94,24.9,24.92,944457.0,22.9369,22.9554,22.9185,22.9369,944457.0
2019-04-04 12:00:00,24.92,24.93,24.86,24.92,858426.0,22.9369,22.9462,22.8817,22.9369,858426.0
2019-04-04 12:30:00,24.92,24.93,24.88,24.91,684684.0,22.9369,22.9462,22.9001,22.9277,684684.0
2019-04-04 13:00:00,24.91,24.94,24.87,24.9,570144.0,22.9277,22.9554,22.8909,22.9185,570144.0
2019-04-04 13:30:00,24.9,24.91,24.88,24.89,429363.0,22.9185,22.9277,22.9001,22.9093,429363.0
2019-04-04 14:00:00,24.89,24.93,24.87,24.92,763554.0,22.9093,22.9462,22.8909,22.9369,763554.0
2019-04-04 14:30:00,24.92,24.97,24.92,24.94,610350.0,22.9369,22.983,22.9369,22.9554,610350.0
2019-04-04 15:00:00,24.94,24.96,24.92,24.94,495792.0,22.9554,22.9738,22.9369,22.9554,495792.0
2019-04-04 15:30:00,24.94,24.96,24.91,24.93,3097419.0,22.9554,22.9738,22.9277,22.9462,3097419.0
2019-04-05 09:30:00,24.92,25.08,24.91,24.95,1065450.0,22.9369,23.0842,22.9277,22.9646,1065450.0
2019-04-05 10:00:00,24.95,25.0,24.95,24.97,1583907.0,22.9646,23.0106,22.9646,22.983,1583907.0
2019-04-05 10:30:00,24.97,24.99,24.92,24.93,675168.0,22.983,23.0014,22.9369,22.9462,675168.0
2019-04-05 11:00:00,24.93,24.94,24.88,24.9,444990.0,22.9462,22.9554,22.9001,22.9185,444990.0
2019-04-05 11:30:00,24.9,24.91,24.83,24.84,687138.0,22.9185,22.9277,22.8541,22.8633,687138.0
2019-04-05 12:00:00,24.84,24.9,24.83,24.9,453453.0,22.8633,22.9185,22.8541,22.9185,453453.0
2019-04-05 12:30:00,24.89,24.9,24.86,24.87,471312.0,22.9093,22.9185,22.8817,22.8909,471312.0
2019-04-05 13:00:00,24.86,24.87,24.83,24.85,529437.0,22.8817,22.8909,22.8541,22.8725,529437.0
2019-04-05 13:30:00,24.85,24.88,24.83,24.88,289752.0,22.8725,22.9001,22.8541,22.9001,289752.0
2019-04-05 14:00:00,24.88,24.9,24.83,24.83,407718.0,22.9001,22.9185,22.8541,22.8541,407718.0
2019-04-05 14:30:00,24.83,24.84,24.73,24.76,715560.0,22.8541,22.8633,22.7621,22.7897,715560.0
2019-04-05 15:00:00,24.76,24.83,24.75,24.82,680601.0,22.7897,22.8541,22.7805,22.8449,680601.0
2019-04-05 15:30:00,24.82,24.86,24.78,24.81,2094537.0,22.8449,22.8817,22.8081,22.8357,2094537.0
2019-04-08 09:30:00,24.85,24.93,24.79,24.9,938589.0,22.8725,22.9462,22.8173,22.9185,938589.0
2019-04-08 10:00:00,24.9,25.04,24.88,25.01,606897.0,22.9185,23.0474,22.9001,23.0198,606897.0
2019-04-08 10:30:00,25.01,25.07,24.99,25.03,529176.0,23.0198,23.075,23.0014,23.0382,529176.0
2019-04-08 11:00:00,25.03,25.06,24.99,25.01,388989.0,23.0382,23.0658,23.0014,23.0198,388989.0
2019-04-08 11:30:00,25.01,25.08,25.01,25.02,382257.0,23.0198,23.0842,23.0198,23.029,382257.0
2019-04-08 12:00:00,25.02,25.03,24.98,25.01,358263.0,23.029,23.0382,22.9922,23.0198,358263.0
2019-04-08 12:30:00,25.01,25.04,25.0,25.01,268629.0,23.0198,23.0474,23.0106,23.0198,268629.0
2019-04-08 13:00:00,25.01,25.05,25.0,25.04,272442.0,23.0198,23.0566,23.0106,23.0474,272442.0
2019-04-08 13:30:00,25.04,25.1,25.03,25.1,540390.0,23.0474,23.1026,23.0382,23.1026,540390.0
2019-04-08 14:00:00,25.1,25.16,25.07,25.11,559794.0,23.1026,23.1579,23.075,23.1118,559794.0
2019-04-08 14:30:00,25.1,25.12,25.08,25.1,259182.0,23.1026,23.121,23.0842,23.1026,259182.0
2019-04-08 15:00:00,25.1,25.14,25.1,25.14,614661.0,23.1026,23.1394,23.1026,23.1394,614661.0
2019-04-08 15:30:00,25.13,25.25,25.13,25.2,2229219.0,23.1302,23.2407,23.1302,23.1947,2229219.0
2019-04-09 09:30:00,25.09,25.11,24.7,24.89,921009.0,23.0934,23.1118,22.7345,22.9093,921009.0
2019-04-09 10:00:00,24.88,24.9,24.82,24.86,612429.0,22.9001,22.9185,22.8449,22.8817,612429.0
2019-04-09 10:30:00,24.86,24.95,24.86,24.95,775848.0,22.8817,22.9646,22.8817,22.9646,775848.0
2019-04-09 11:00:00,24.95,25.0,24.9,24.93,566139.0,22.9646,23.0106,22.9185,22.9462,566139.0
2019-04-09 11:30:00,24.93,24.95,24.88,24.91,356514.0,22.9462,22.9646,22.9001,22.9277,356514.0
2019-04-09 12:00:00,24.91,24.95,24.88,24.93,326292.0,22.9277,22.9646,22.9001,22.9462,326292.0
2019-04-09 12:30:00,24.92,24.93,24.89,24.89,252804.0,22.9369,22.9462,22.9093,22.9093,252804.0
2019-04-09 13:00:00,24.89,24.92,24.88,24.89,304197.0,22.9093,22.9369,22.9001,22.9093,304197.0
2019-04-09 13:30:00,24.89,24.94,24.89,24.91,270543.0,22.9093,22.9554,22.9093,22.9277,270543.0
2019-04-09 14:00:00,24.91,24.93,24.88,24.89,494616.0,22.9277,22.9462,22.9001,22.9093,494616.0
2019-04-09 14:30:00,24.88,24.9,24.84,24.85,386541.0,22.9001,22.9185,22.8633,22.8725,386541.0
2019-04-09 15:00:00,24.86,24.91,24.85,24.9,504876.0,22.8817,22.9277,22.8725,22.9185,504876.0
2019-04-09 15:30:00,24.9,24.92,24.83,24.91,2195346.0,22.9185,22.9369,22.8541,22.9277,2195346.0
2019-04-10 09:30:00,24.94,24.97,24.78,24.81,616119.0,22.9554,22.983,22.8081,22.8357,616119.0
2019-04-10 10:00:00,24.82,24.83,24.76,24.76,377811.0,22.8449,22.8541,22.7897,22.7897,377811.0
2019-04-10 10:30:00,24.76,24.83,24.75,24.82,241464.0,22.7897,22.8541,22.7805,22.8449,241464.0
2019-04-10 11:00:00,24.83,24.92,24.83,24.91,291711.0,22.8541,22.9369,22.8541,22.9277,291711.0
2019-04-10 11:30:00,24.91,24.99,24.91,24.93,442911.0,22.9277,23.0014,22.9277,22.9462,442911.0
2019-04-10 12:00:00,24.93,24.99,24.93,24.98,283161.0,22.9462,23.0014,22.9462,22.9922,283161.0
2019-04-10 12:30:00,24.99,24.99,24.92,24.94,221682.0,23.0014,23.0014,22.9369,22.9554,221682.0
2019-04-10 13:00:00,24.94,24.97,24.94,24.97,183741.0,22.9554,22.983,22.9554,22.983,183741.0
2019-04-10 13:30:00,24.97,24.99,24.96,24.97,289836.0,22.983,23.0014,22.9738,22.983,289836.0
2019-04-10 14:00:00,24.97,25.0,24.94,24.98,303741.0,22.983,23.0106,22.9554,22.9922,303741.0
2019-04-10 14:30:00,24.98,25.04,24.95,25.02,342444.0,22.9922,23.0474,22.9646,23.029,342444.0
2019-04-10 15:00:00,25.02,25.08,25.02,25.04,452274.0,23.029,23.0842,23.029,23.0474,452274.0
2019-04-10 15:30:00,25.04,25.06,24.98,25.03,996678.0,23.0474,23.0658,22.9922,23.0382,996678.0
2019-04-11 09:30:00,25.11,25.11,25.0,25.04,603375.0,23.1118,23.1118,23.0106,23.0474,603375.0
2019-04-11 10:00:00,25.04,25.06,24.99,24.99,276441.0,23.0474,23.0658,23.0014,23.0014,276441.0
2019-04-11 10:30:00,25.0,25.06,24.98,25.03,269175.0,23.0106,23.0658,22.9922,23.0382,269175.0
2019-04-11 11:00:00,25.03,25.06,25.02,25.04,179277.0,23.0382,23.0658,23.029,23.0474,179277.0
2019-04-11 11:30:00,25.04,25.04,24.96,25.03,309186.0,23.0474,23.0474,22.9738,23.0382,309186.0
2019-04-11 12:00:00,25.03,25.06,25.02,25.02,178077.0,23.0382,23.0658,23.029,23.029,178077.0
2019-04-11 12:30:00,25.02,25.06,25.01,25.06,169419.0,23.029,23.0658,23.0198,23.0658,169419.0
2019-04-11 13:00:00,25.06,25.13,25.05,25.11,210075.0,23.0658,23.1302,23.0566,23.1118,210075.0
2019-04-11 13:30:00,25.1,25.11,25.07,25.09,339354.0,23.1026,23.1118,23.075,23.0934,339354.0
2019-04-11 14:00:00,25.1,25.15,25.09,25.09,186069.0,23.1026,23.1486,23.0934,23.0934,186069.0
2019-04-11 14:30:00,25.09,25.12,25.08,25.1,186069.0,23.0934,23.121,23.0842,23.1026,186069.0
2019-04-11 15:00:00,25.1,25.11,25.08,25.1,345351.0,23.1026,23.1118,23.0842,23.1026,345351.0
2019-04-11 15:30:00,25.09,25.17,25.09,25.14,1255677.0,23.0934,23.1671,23.0934,23.1394,1255677.0
2019-04-12 09:30:00,25.26,25.45,25.18,25.38,795636.0,23.2499,23.4248,23.1763,23.3603,795636.0
2019-04-12 10:00:00,25.38,25.48,25.35,25.48,473268.0,23.3603,23.4524,23.3327,23.4524,473268.0
2019-04-12 10:30:00,25.48,25.49,25.36,25.39,464313.0,23.4524,23.4616,23.3419,23.3695,464313.0
2019-04-12 11:00:00,25.39,25.43,25.34,25.38,289350.0,23.3695,23.4064,23.3235,23.3603,289350.0
2019-04-12 11:30:00,25.38,25.39,25.31,25.35,400491.0,23.3603,23.3695,23.2959,23.3327,400491.0
2019-04-12 12:00:00,25.35,25.39,25.34,25.37,242925.0,23.3327,23.3695,23.3235,23.3511,242925.0
2019-04-12 12:30:00,25.37,25.39,25.36,25.38,242604.0,23.3511,23.3695,23.3419,23.3603,242604.0
2019-04-12 13:00:00,25.39,25.42,25.38,25.41,418422.0,23.3695,23.3972,23.3603,23.388,418422.0
2019-04-12 13:30:00,25.41,25.45,25.41,25.44,227598.0,23.388,23.4248,23.388,23.4156,227598.0
2019-04-12 14:00:00,25.44,25.54,25.42,25.52,702768.0,23.4156,23.5076,23.3972,23.4892,702768.0
2019-04-12 14:30:00,25.51,25.56,25.51,25.54,672009.0,23.48,23.526,23.48,23.5076,672009.0
2019-04-12 15:00:00,25.54,25.59,25.54,25.58,816564.0,23.5076,23.5536,23.5076,23.5444,816564.0
2019-04-12 15:30:00,25.58,25.61,25.53,25.56,2560593.0,23.5444,23.572,23.4984,23.526,2560593.0
2019-04-15 09:30:00,25.47,25.55,25.44,25.52,708339.0,23.4432,23.5168,23.4156,23.4892,708339.0
2019-04-15 10:00:00,25.52,25.54,25.37,25.38,399210.0,23.4892,23.5076,23.3511,23.3603,399210.0
2019-04-15 10:30:00,25.37,25.39,25.29,25.34,562719.0,23.3511,23.3695,23.2775,23.3235,562719.0
2019-04-15 11:00:00,25.34,25.35,25.3,25.3,306408.0,23.3235,23.3327,23.2867,23.2867,306408.0
2019-04-15 11:30:00,25.3,25.31,25.26,25.28,266661.0,23.2867,23.2959,23.2499,23.2683,266661.0
2019-04-15 12:00:00,25.28,25.32,25.25,25.3,246543.0,23.2683,23.3051,23.2407,23.2867,246543.0
2019-04-15 12:30:00,25.3,25.31,25.27,25.29,187365.0,23.2867,23.2959,23.2591,23.2775,187365.0
2019-04-15 13:00:00,25.29,25.3,25.26,25.3,239457.0,23.2775,23.2867,23.2499,23.2867,239457.0
2019-04-15 13:30:00,25.3,25.31,25.26,25.26,194304.0,23.2867,23.2959,23.2499,23.2499,194304.0
2019-04-15 14:00:00,25.26,25.28,25.24,25.24,264840.0,23.2499,23.2683,23.2315,23.2315,264840.0
2019-04-15 14:30:00,25.24,25.26,25.18,25.18,535515.0,23.2315,23.2499,23.1763,23.1763,535515.0
2019-04-15 15:00:00,25.18,25.27,25.18,25.27,551007.0,23.1763,23.2591,23.1763,23.2591,551007.0
2019-04-15 15:30:00,25.27,25.31,25.24,25.29,2163846.0,23.2591,23.2959,23.2315,23.2775,2163846.0
2019-04-16 09:30:00,25.37,25.44,25.22,25.26,963747.0,23.3511,23.4156,23.2131,23.2499,963747.0
2019-04-16 10:00:00,25.26,25.41,25.26,25.4,675294.0,23.2499,23.388,23.2499,23.3788,675294.0
2019-04-16 10:30:00,25.4,25.4,25.31,25.34,425127.0,23.3788,23.3788,23.2959,23.3235,425127.0
2019-04-16 11:00:00,25.34,25.36,25.31,25.32,333744.0,23.3235,23.3419,23.2959,23.3051,333744.0
2019-04-16 11:30:00,25.32,25.32,25.25,25.26,433158.0,23.3051,23.3051,23.2407,23.2499,433158.0
2019-04-16 12:00:00,25.26,25.32,25.26,25.29,267684.0,23.2499,23.3051,23.2499,23.2775,267684.0
2019-04-16 12:30:00,25.29,25.3,25.26,25.29,238188.0,23.2775,23.2867,23.2499,23.2775,238188.0
2019-04-16 13:00:00,25.29,25.29,25.26,25.26,627201.0,23.2775,23.2775,23.2499,23.2499,627201.0
2019-04-16 13:30:00,25.26,25.31,25.26,25.29,444642.0,23.2499,23.2959,23.2499,23.2775,444642.0
2019-04-16 14:00:00,25.29,25.32,25.25,25.32,419739.0,23.2775,23.3051,23.2407,23.3051,419739.0
2019-04-16 14:30:00,25.32,25.32,25.28,25.29,309519.0,23.3051,23.3051,23.2683,23.2775,309519.0
2019-04-16 15:00:00,25.29,25.3,25.22,25.24,654873.0,23.2775,23.2867,23.2131,23.2315,654873.0
2019-04-16 15:30:00,25.24,25.3,25.19,25.3,1875621.0,23.2315,23.2867,23.1855,23.2867,1875621.0
2019-04-17 09:30:00,26.47,26.76,26.25,26.76,4214460.0,24.3636,24.6305,24.1611,24.6305,4214460.0
2019-04-17 10:00:00,26.76,26.84,26.54,26.74,2418138.0,24.6305,24.7042,24.428,24.6121,2418138.0
2019-04-17 10:30:00,26.72,26.74,26.5,26.55,1552365.0,24.5937,24.6121,24.3912,24.4372,1552365.0
2019-04-17 11:00:00,26.55,26.6,26.47,26.47,1314339.0,24.4372,24.4833,24.3636,24.3636,1314339.0
2019-04-17 11:30:00,26.47,26.54,26.38,26.44,1055583.0,24.3636,24.428,24.2808,24.336,1055583.0
2019-04-17 12:00:00,26.43,26.49,26.41,26.46,729288.0,24.3268,24.382,24.3084,24.3544,729288.0
2019-04-17 12:30:00,26.46,26.51,26.39,26.45,930612.0,24.3544,24.4004,24.29,24.3452,930612.0
2019-04-17 13:00:00,26.45,26.5,26.36,26.39,843486.0,24.3452,24.3912,24.2624,24.29,843486.0
2019-04-17 13:30:00,26.39,26.48,26.39,26.42,527283.0,24.29,24.3728,24.29,24.3176,527283.0
2019-04-17 14:00:00,26.42,26.47,26.37,26.38,839625.0,24.3176,24.3636,24.2716,24.2808,839625.0
2019-04-17 14:30:00,26.38,26.46,26.28,26.28,728994.0,24.2808,24.3544,24.1887,24.1887,728994.0
2019-04-17 15:00:00,26.28,26.39,26.23,26.38,1109250.0,24.1887,24.29,24.1427,24.2808,1109250.0
2019-04-17 15:30:00,26.38,26.42,26.29,26.3,3258429.0,24.2808,24.3176,24.1979,24.2071,3258429.0
2019-04-18 09:30:00,26.61,26.61,26.35,26.38,2319921.0,24.4925,24.4925,24.2532,24.2808,2319921.0
2019-04-18 10:00:00,26.37,26.38,26.16,26.2,1105470.0,24.2716,24.2808,24.0783,24.1151,1105470.0
2019-04-18 10:30:00,26.19,26.3,26.18,26.3,1103433.0,24.1059,24.2071,24.0967,24.2071,1103433.0
2019-04-18 11:00:00,26.3,26.33,26.21,26.23,615963.0,24.2071,24.2347,24.1243,24.1427,615963.0
2019-04-18 11:30:00,26.24,26.29,26.21,26.28,577509.0,24.1519,24.1979,24.1243,24.1887,577509.0
2019-04-18 12:00:00,26.28,26.32,26.26,26.3,288696.0,24.1887,24.2255,24.1703,24.2071,288696.0
2019-04-18 12:30:00,26.3,26.31,26.25,26.25,441834.0,24.2071,24.2163,24.1611,24.1611,441834.0
2019-04-18 13:00:00,26.25,26.29,26.24,26.27,356379.0,24.1611,24.1979,24.1519,24.1795,356379.0
2019-04-18 13:30:00,26.28,26.29,26.25,26.29,330021.0,24.1887,24.1979,24.1611,24.1979,330021.0
2019-04-18 14:00:00,26.28,26.33,26.26,26.32,381057.0,24.1887,24.2347,24.1703,24.2255,381057.0
2019-04-18 14:30:00,26.32,26.4,26.32,26.4,364158.0,24.2255,24.2992,24.2255,24.2992,364158.0
2019-04-18 15:00:00,26.4,26.42,26.35,26.41,633618.0,24.2992,24.3176,24.2532,24.3084,633618.0
2019-04-18 15:30:00,26.41,26.41,26.29,26.33,1778001.0,24.3084,24.3084,24.1979,24.2347,1778001.0
2019-04-22 09:30:00,26.23,26.25,26.07,26.16,1110696.0,24.1427,24.1611,23.9954,24.0783,1110696.0
2019-04-22 10:00:00,26.16,26.3,26.15,26.29,604038.0,24.0783,24.2071,24.0691,24.1979,604038.0
2019-04-22 10:30:00,26.3,26.39,26.27,26.38,412383.0,24.2071,24.29,24.1795,24.2808,412383.0
2019-04-22 11:00:00,26.38,26.4,26.34,26.38,358566.0,24.2808,24.2992,24.244,24.2808,358566.0
2019-04-22 11:30:00,26.38,26.42,26.36,26.37,352830.0,24.2808,24.3176,24.2624,24.2716,352830.0
2019-04-22 12:00:00,26.37,26.39,26.32,26.33,300060.0,24.2716,24.29,24.2255,24.2347,300060.0
2019-04-22 12:30:00,26.33,26.34,26.28,26.34,387546.0,24.2347,24.244,24.1887,24.244,387546.0
2019-04-22 13:00:00,26.34,26.34,26.29,26.31,204339.0,24.244,24.244,24.1979,24.2163,204339.0
2019-04-22 13:30:00,26.31,26.33,26.3,26.32,368103.0,24.2163,24.2347,24.2071,24.2255,368103.0
2019-04-22 14:00:00,26.33,26.34,26.29,26.33,418509.0,24.2347,24.244,24.1979,24.2347,418509.0
2019-04-22 14:30:00,26.33,26.34,26.27,26.34,435108.0,24.2347,24.244,24.1795,24.244,435108.0
2019-04-22 15:00:00,26.34,26.34,26.23,26.23,445803.0,24.244,24.244,24.1427,24.1427,445803.0
2019-04-22 15:30:00,26.23,26.31,26.23,26.28,1216188.0,24.1427,24.2163,24.1427,24.1887,1216188.0
2019-04-23 09:30:00,26.29,26.29,26.07,26.22,834555.0,24.1979,24.1979,23.9954,24.1335,834555.0
2019-04-23 10:00:00,26.22,26.3,26.22,26.3,289308.0,24.1335,24.2071,24.1335,24.2071,289308.0
2019-04-23 10:30:00,26.31,26.32,26.21,26.22,282885.0,24.2163,24.2255,24.1243,24.1335,282885.0
2019-04-23 11:00:00,26.22,26.28,26.2,26.26,259260.0,24.1335,24.1887,24.1151,24.1703,259260.0
2019-04-23 11:30:00,26.26,26.29,26.19,26.26,315702.0,24.1703,24.1979,24.1059,24.1703,315702.0
2019-04-23 12:00:00,26.27,26.33,26.26,26.27,314325.0,24.1795,24.2347,24.1703,24.1795,314325.0
2019-04-23 12:30:00,26.27,26.29,26.25,26.27,195729.0,24.1795,24.1979,24.1611,24.1795,195729.0
2019-04-23 13:00:00,26.28,26.33,26.27,26.31,168447.0,24.1887,24.2347,24.1795,24.2163,168447.0
2019-04-23 13:30:00,26.31,26.32,26.29,26.31,175164.0,24.2163,24.2255,24.1979,24.2163,175164.0
2019-04-23 14:00:00,26.31,26.32,26.29,26.29,231729.0,24.2163,24.2255,24.1979,24.1979,231729.0
2019-04-23 14:30:00,26.29,26.32,26.28,26.31,266412.0,24.1979,24.2255,24.1887,24.2163,266412.0
2019-04-23 15:00:00,26.31,26.36,26.29,26.35,405417.0,24.2163,24.2624,24.1979,24.2532,405417.0
2019-04-23 15:30:00,26.35,26.36,26.32,26.34,1338894.0,24.2532,24.2624,24.2255,24.244,1338894.0
2019-04-24 09:30:00,26.36,26.73,26.36,26.72,1146357.0,24.2624,24.6029,24.2624,24.5937,1146357.0
2019-04-24 10:00:00,26.72,26.79,26.67,26.72,712995.0,24.5937,24.6581,24.5477,24.5937,712995.0
2019-04-24 10:30:00,26.72,26.77,26.7,26.73,367170.0,24.5937,24.6397,24.5753,24.6029,367170.0
2019-04-24 11:00:00,26.73,26.74,26.62,26.62,343803.0,24.6029,24.6121,24.5017,24.5017,343803.0
2019-04-24 11:30:00,26.62,26.69,26.58,26.67,465147.0,24.5017,24.5661,24.4649,24.5477,465147.0
2019-04-24 12:00:00,26.67,26.67,26.61,26.62,259332.0,24.5477,24.5477,24.4925,24.5017,259332.0
2019-04-24 12:30:00,26.62,26.64,26.57,26.57,236784.0,24.5017,24.5201,24.4556,24.4556,236784.0
2019-04-24 13:00:00,26.57,26.58,26.53,26.55,295275.0,24.4556,24.4649,24.4188,24.4372,295275.0
2019-04-24 13:30:00,26.55,26.56,26.46,26.47,380838.0,24.4372,24.4464,24.3544,24.3636,380838.0
2019-04-24 14:00:00,26.47,26.53,26.47,26.51,289614.0,24.3636,24.4188,24.3636,24.4004,289614.0
2019-04-24 14:30:00,26.51,26.55,26.47,26.47,359325.0,24.4004,24.4372,24.3636,24.3636,359325.0
2019-04-24 15:00:00,26.47,26.54,26.46,26.47,475368.0,24.3636,24.428,24.3544,24.3636,475368.0
2019-04-24 15:30:00,26.47,26.5,26.42,26.44,1368687.0,24.3636,24.3912,24.3176,24.336,1368687.0
2019-04-25 09:30:00,26.29,26.34,26.02,26.22,1055238.0,24.1979,24.244,23.9494,24.1335,1055238.0
2019-04-25 10:00:00,26.22,26.23,26.03,26.05,457752.0,24.1335,24.1427,23.9586,23.977,457752.0
2019-04-25 10:30:00,26.05,26.16,26.01,26.15,476760.0,23.977,24.0783,23.9402,24.0691,476760.0
2019-04-25 11:00:00,26.15,26.31,26.15,26.29,324993.0,24.0691,24.2163,24.0691,24.1979,324993.0
2019-04-25 11:30:00,26.29,26.34,26.29,26.3,273735.0,24.1979,24.244,24.1979,24.2071,273735.0
2019-04-25 12:00:00,26.3,26.31,26.22,26.23,188673.0,24.2071,24.2163,24.1335,24.1427,188673.0
2019-04-25 12:30:00,26.23,26.28,26.22,26.26,232965.0,24.1427,24.1887,24.1335,24.1703,232965.0
2019-04-25 13:00:00,26.27,26.31,26.24,26.3,147168.0,24.1795,24.2163,24.1519,24.2071,147168.0
2019-04-25 13:30:00,26.3,26.32,26.29,26.3,166818.0,24.2071,24.2255,24.1979,24.2071,166818.0
2019-04-25 14:00:00,26.3,26.35,26.28,26.29,155853.0,24.2071,24.2532,24.1887,24.1979,155853.0
2019-04-25 14:30:00,26.29,26.31,26.25,26.28,160266.0,24.1979,24.2163,24.1611,24.1887,160266.0
2019-04-25 15:00:00,26.27,26.28,26.2,26.23,226989.0,24.1795,24.1887,24.1151,24.1427,226989.0
2019-04-25 15:30:00,26.23,26.26,26.18,26.18,1004565.0,24.1427,24.1703,24.0967,24.0967,1004565.0
2019-04-26 09:30:00,26.22,26.43,26.21,26.37,830538.0,24.1335,24.3268,24.1243,24.2716,830538.0
2019-04-26 10:00:00,26.37,26.37,26.27,26.32,310326.0,24.2716,24.2716,24.1795,24.2255,310326.0
2019-04-26 10:30:00,26.31,26.35,26.28,26.31,216030.0,24.2163,24.2532,24.1887,24.2163,216030.0
2019-04-26 11:00:00,26.3,26.41,26.28,26.39,217002.0,24.2071,24.3084,24.1887,24.29,217002.0
2019-04-26 11:30:00,26.39,26.43,26.38,26.4,173406.0,24.29,24.3268,24.2808,24.2992,173406.0
2019-04-26 12:00:00,26.4,26.42,26.39,26.41,152313.0,24.2992,24.3176,24.29,24.3084,152313.0
2019-04-26 12:30:00,26.42,26.44,26.41,26.42,171441.0,24.3176,24.336,24.3084,24.3176,171441.0
2019-04-26 13:00:00,26.42,26.42,26.35,26.39,288525.0,24.3176,24.3176,24.2532,24.29,288525.0
2019-04-26 13:30:00,26.39,26.42,26.38,26.4,177225.0,24.29,24.3176,24.2808,24.2992,177225.0
2019-04-26 14:00:00,26.4,26.42,26.35,26.4,233715.0,24.2992,24.3176,24.2532,24.2992,233715.0
2019-04-26 14:30:00,26.4,26.41,26.38,26.39,171726.0,24.2992,24.3084,24.2808,24.29,171726.0
2019-04-26 15:00:00,26.39,26.43,26.37,26.38,657438.0,24.29,24.3268,24.2716,24.2808,657438.0
2019-04-26 15:30:00,26.38,26.42,26.36,26.39,1283886.0,24.2808,24.3176,24.2624,24.29,1283886.0
2019-04-29 09:30:00,26.36,26.44,26.24,26.35,661743.0,24.2624,24.336,24.1519,24.2532,661743.0
2019-04-29 10:00:00,26.35,26.42,26.31,26.41,316947.0,24.2532,24.3176,24.2163,24.3084,316947.0
2019-04-29 10:30:00,26.41,26.44,26.38,26.41,299718.0,24.3084,24.336,24.2808,24.3084,299718.0
2019-04-29 11:00:00,26.41,26.45,26.39,26.43,549522.0,24.3084,24.3452,24.29,24.3268,549522.0
2019-04-29 11:30:00,26.43,26.51,26.43,26.5,530481.0,24.3268,24.4004,24.3268,24.3912,530481.0
2019-04-29 12:00:00,26.5,26.52,26.48,26.5,182196.0,24.3912,24.4096,24.3728,24.3912,182196.0
2019-04-29 12:30:00,26.5,26.51,26.44,26.46,246471.0,24.3912,24.4004,24.336,24.3544,246471.0
2019-04-29 13:00:00,26.46,26.47,26.44,26.46,137922.0,24.3544,24.3636,24.336,24.3544,137922.0
2019-04-29 13:30:00,26.47,26.48,26.44,26.44,158853.0,24.3636,24.3728,24.336,24.336,158853.0
2019-04-29 14:00:00,26.44,26.5,26.42,26.49,574677.0,24.336,24.3912,24.3176,24.382,574677.0
2019-04-29 14:30:00,26.49,26.49,26.41,26.46,600135.0,24.382,24.382,24.3084,24.3544,600135.0
2019-04-29 15:00:00,26.46,26.48,26.45,26.46,533238.0,24.3544,24.3728,24.3452,24.3544,533238.0
2019-04-29 15:30:00,26.46,26.48,26.44,26.45,1162326.0,24.3544,24.3728,24.336,24.3452,1162326.0
2019-04-30 09:30:00,26.45,26.45,26.17,26.31,849555.0,24.3452,24.3452,24.0875,24.2163,849555.0
2019-04-30 10:00:00,26.31,26.38,26.27,26.33,489837.0,24.2163,24.2808,24.1795,24.2347,489837.0
2019-04-30 10:30:00,26.33,26.42,26.33,26.34,303822.0,24.2347,24.3176,24.2347,24.244,303822.0
2019-04-30 11:00:00,26.34,26.38,26.26,26.33,694785.0,24.244,24.2808,24.1703,24.2347,694785.0
2019-04-30 11:30:00,26.33,26.42,26.33,26.37,292449.0,24.2347,24.3176,24.2347,24.2716,292449.0
2019-04-30 12:00:00,26.37,26.41,26.33,26.4,366021.0,24.2716,24.3084,24.2347,24.2992,366021.0
2019-04-30 12:30:00,26.4,26.43,26.39,26.4,314082.0,24.2992,24.3268,24.29,24.2992,314082.0
2019-04-30 13:00:00,26.4,26.45,26.39,26.43,301437.0,24.2992,24.3452,24.29,24.3268,301437.0
2019-04-30 13:30:00,26.43,26.51,26.42,26.5,288630.0,24.3268,24.4004,24.3176,24.3912,288630.0
2019-04-30 14:00:00,26.5,26.55,26.49,26.5,697566.0,24.3912,24.4372,24.382,24.3912,697566.0
2019-04-30 14:30:00,26.5,26.58,26.5,26.58,408405.0,24.3912,24.4649,24.3912,24.4649,408405.0
2019-04-30 15:00:00,26.58,26.61,26.55,26.57,446139.0,24.4649,24.4925,24.4372,24.4556,446139.0
2019-04-30 15:30:00,26.57,26.6,26.51,26.54,1697316.0,24.4556,24.4833,24.4004,24.428,1697316.0
2019-05-01 09:30:00,26.48,26.6,26.43,26.5,456144.0,24.3728,24.4833,24.3268,24.3912,456144.0
2019-05-01 10:00:00,26.5,26.5,26.34,26.35,914013.0,24.3912,24.3912,24.244,24.2532,914013.0
2019-05-01 10:30:00,26.35,26.39,26.32,26.35,293877.0,24.2532,24.29,24.2255,24.2532,293877.0
2019-05-01 11:00:00,26.35,26.43,26.35,26.41,385062.0,24.2532,24.3268,24.2532,24.3084,385062.0
2019-05-01 11:30:00,26.41,26.45,26.39,26.41,413844.0,24.3084,24.3452,24.29,24.3084,413844.0
2019-05-01 12:00:00,26.41,26.41,26.3,26.34,279333.0,24.3084,24.3084,24.2071,24.244,279333.0
2019-05-01 12:30:00,26.34,26.39,26.31,26.39,296286.0,24.244,24.29,24.2163,24.29,296286.0
2019-05-01 13:00:00,26.39,26.43,26.36,26.41,413235.0,24.29,24.3268,24.2624,24.3084,413235.0
2019-05-01 13:30:00,26.41,26.48,26.4,26.47,228060.0,24.3084,24.3728,24.2992,24.3636,228060.0
2019-05-01 14:00:00,26.46,26.58,26.42,26.55,615111.0,24.3544,24.4649,24.3176,24.4372,615111.0
2019-05-01 14:30:00,26.55,26.57,26.42,26.5,993030.0,24.4372,24.4556,24.3176,24.3912,993030.0
2019-05-01 15:00:00,26.5,26.51,26.42,26.46,710547.0,24.3912,24.4004,24.3176,24.3544,710547.0
2019-05-01 15:30:00,26.45,26.45,26.35,26.37,2605515.0,24.3452,24.3452,24.2532,24.2716,2605515.0
2019-05-02 09:30:00,26.33,26.35,26.13,26.3,631893.0,24.2347,24.2532,24.0507,24.2071,631893.0
2019-05-02 10:00:00,26.3,26.35,26.28,26.3,286188.0,24.2071,24.2532,24.1887,24.2071,286188.0
2019-05-02 10:30:00,26.3,26.36,26.27,26.3,233331.0,24.2071,24.2624,24.1795,24.2071,233331.0
2019-05-02 11:00:00,26.3,26.39,26.2,26.21,269565.0,24.2071,24.29,24.1151,24.1243,269565.0
2019-05-02 11:30:00,26.21,26.25,26.04,26.05,524922.0,24.1243,24.1611,23.9678,23.977,524922.0
2019-05-02 12:00:00,26.05,26.14,26.02,26.13,395373.0,23.977,24.0599,23.9494,24.0507,395373.0
2019-05-02 12:30:00,26.14,26.19,26.11,26.17,354606.0,24.0599,24.1059,24.0323,24.0875,354606.0
2019-05-02 13:00:00,26.17,26.27,26.13,26.24,280020.0,24.0875,24.1795,24.0507,24.1519,280020.0
2019-05-02 13:30:00,26.24,26.27,26.22,26.22,257244.0,24.1519,24.1795,24.1335,24.1335,257244.0
2019-05-02 14:00:00,26.22,26.29,26.21,26.25,323406.0,24.1335,24.1979,24.1243,24.1611,323406.0
2019-05-02 14:30:00,26.24,26.29,26.18,26.22,267150.0,24.1519,24.1979,24.0967,24.1335,267150.0
2019-05-02 15:00:00,26.22,26.27,26.22,26.27,338814.0,24.1335,24.1795,24.1335,24.1795,338814.0
2019-05-02 15:30:00,26.26,26.33,26.25,26.3,1108851.0,24.1703,24.2347,24.1611,24.2071,1108851.0
2019-05-03 09:30:00,26.44,26.59,26.38,26.57,570936.0,24.336,24.4741,24.2808,24.4556,570936.0
2019-05-03 10:00:00,26.56,26.59,26.51,26.53,424797.0,24.4464,24.4741,24.4004,24.4188,424797.0
2019-05-03 10:30:00,26.53,26.61,26.53,26.6,297237.0,24.4188,24.4925,24.4188,24.4833,297237.0
2019-05-03 11:00:00,26.6,26.73,26.6,26.71,296544.0,24.4833,24.6029,24.4833,24.5845,296544.0
2019-05-03 11:30:00,26.71,26.76,26.69,26.75,201129.0,24.5845,24.6305,24.5661,24.6213,201129.0
2019-05-03 12:00:00,26.74,26.81,26.74,26.8,293313.0,24.6121,24.6765,24.6121,24.6673,293313.0
2019-05-03 12:30:00,26.8,26.82,26.77,26.78,237783.0,24.6673,24.6858,24.6397,24.6489,237783.0
2019-05-03 13:00:00,26.79,26.87,26.77,26.85,529368.0,24.6581,24.7318,24.6397,24.7134,529368.0
2019-05-03 13:30:00,26.85,26.91,26.85,26.88,339417.0,24.7134,24.7686,24.7134,24.741,339417.0
2019-05-03 14:00:00,26.88,26.88,26.81,26.84,334869.0,24.741,24.741,24.6765,24.7042,334869.0
2019-05-03 14:30:00,26.84,26.87,26.83,26.84,347142.0,24.7042,24.7318,24.695,24.7042,347142.0
2019-05-03 15:00:00,26.84,26.84,26.77,26.82,445668.0,24.7042,24.7042,24.6397,24.6858,445668.0
2019-05-03 15:30:00,26.82,26.86,26.8,26.83,1239630.0,24.6858,24.7226,24.6673,24.695,1239630.0
2019-05-06 09:30:00,26.37,26.62,26.35,26.61,893337.0,24.2716,24.5017,24.2532,24.4925,893337.0
2019-05-06 10:00:00,26.62,26.66,26.53,26.6,417759.0,24.5017,24.5385,24.4188,24.4833,417759.0
2019-05-06 10:30:00,26.6,26.69,26.57,26.68,322962.0,24.4833,24.5661,24.4556,24.5569,322962.0
2019-05-06 11:00:00,26.68,26.77,26.67,26.76,262707.0,24.5569,24.6397,24.5477,24.6305,262707.0
2019-05-06 11:30:00,26.76,26.77,26.61,26.61,469143.0,24.6305,24.6397,24.4925,24.4925,469143.0
2019-05-06 12:00:00,26.62,26.64,26.57,26.59,180636.0,24.5017,24.5201,24.4556,24.4741,180636.0
2019-05-06 12:30:00,26.59,26.64,26.57,26.59,273213.0,24.4741,24.5201,24.4556,24.4741,273213.0
2019-05-06 13:00:00,26.58,26.63,26.56,26.63,168384.0,24.4649,24.5109,24.4464,24.5109,168384.0
2019-05-06 13:30:00,26.63,26.66,26.62,26.65,183594.0,24.5109,24.5385,24.5017,24.5293,183594.0
2019-05-06 14:00:00,26.65,26.68,26.62,26.65,341841.0,24.5293,24.5569,24.5017,24.5293,341841.0
2019-05-06 14:30:00,26.65,26.71,26.65,26.69,249651.0,24.5293,24.5845,24.5293,24.5661,249651.0
2019-05-06 15:00:00,26.69,26.72,26.67,26.68,365979.0,24.5661,24.5937,24.5477,24.5569,365979.0
2019-05-06 15:30:00,26.68,26.71,26.65,26.7,1185240.0,24.5569,24.5845,24.5293,24.5753,1185240.0
2019-05-07 09:30:00,26.39,26.41,26.18,26.27,1494282.0,24.29,24.3084,24.0967,24.1795,1494282.0
2019-05-07 10:00:00,26.28,26.28,26.13,26.28,1071219.0,24.1887,24.1887,24.0507,24.1887,1071219.0
2019-05-07 10:30:00,26.27,26.29,26.15,26.18,723336.0,24.1795,24.1979,24.0691,24.0967,723336.0
2019-05-07 11:00:00,26.17,26.19,26.09,26.15,665106.0,24.0875,24.1059,24.0138,24.0691,665106.0
2019-05-07 11:30:00,26.16,26.18,25.93,25.96,1019943.0,24.0783,24.0967,23.8666,23.8942,1019943.0
2019-05-07 12:00:00,25.95,25.98,25.9,25.96,857034.0,23.885,23.9126,23.839,23.8942,857034.0
2019-05-07 12:30:00,25.96,25.99,25.88,25.88,968643.0,23.8942,23.9218,23.8206,23.8206,968643.0
2019-05-07 13:00:00,25.88,25.89,25.76,25.77,670716.0,23.8206,23.8298,23.7101,23.7193,670716.0
2019-05-07 13:30:00,25.77,25.93,25.75,25.88,513570.0,23.7193,23.8666,23.7009,23.8206,513570.0
2019-05-07 14:00:00,25.87,25.98,25.85,25.89,433125.0,23.8114,23.9126,23.7929,23.8298,433125.0
2019-05-07 14:30:00,25.9,25.99,25.83,25.95,535635.0,23.839,23.9218,23.7745,23.885,535635.0
2019-05-07 15:00:00,25.96,25.97,25.87,25.91,447444.0,23.8942,23.9034,23.8114,23.8482,447444.0
2019-05-07 15:30:00,25.91,26.12,25.83,26.09,1868541.0,23.8482,24.0415,23.7745,24.0138,1868541.0
2019-05-08 09:30:00,26.11,26.13,26.0,26.06,658260.0,24.0323,24.0507,23.931,23.9862,658260.0
2019-05-08 10:00:00,26.06,26.16,26.03,26.09,450651.0,23.9862,24.0783,23.9586,24.0138,450651.0
2019-05-08 10:30:00,26.09,26.25,26.04,26.25,358593.0,24.0138,24.1611,23.9678,24.1611,358593.0
2019-05-08 11:00:00,26.25,26.35,26.21,26.24,567990.0,24.1611,24.2532,24.1243,24.1519,567990.0
2019-05-08 11:30:00,26.25,26.37,26.18,26.32,656550.0,24.1611,24.2716,24.0967,24.2255,656550.0
2019-05-08 12:00:00,26.33,26.34,26.25,26.32,211287.0,24.2347,24.244,24.1611,24.2255,211287.0
2019-05-08 12:30:00,26.31,26.35,26.29,26.34,221139.0,24.2163,24.2532,24.1979,24.244,221139.0
2019-05-08 13:00:00,26.34,26.36,26.27,26.31,214965.0,24.244,24.2624,24.1795,24.2163,214965.0
2019-05-08 13:30:00,26.31,26.33,26.28,26.28,189546.0,24.2163,24.2347,24.1887,24.1887,189546.0
2019-05-08 14:00:00,26.29,26.29,26.22,26.27,206859.0,24.1979,24.1979,24.1335,24.1795,206859.0
2019-05-08 14:30:00,26.27,26.3,26.18,26.2,396924.0,24.1795,24.2071,24.0967,24.1151,396924.0
2019-05-08 15:00:00,26.2,26.27,26.2,26.26,363672.0,24.1151,24.1795,24.1151,24.1703,363672.0
2019-05-08 15:30:00,26.25,26.27,26.04,26.07,1729581.0,24.1611,24.1795,23.9678,23.9954,1729581.0
2019-05-09 09:30:00,25.86,25.91,25.73,25.87,874494.0,23.8021,23.8482,23.6825,23.8114,874494.0
2019-05-09 10:00:00,25.87,25.87,25.71,25.76,321456.0,23.8114,23.8114,23.6641,23.7101,321456.0
2019-05-09 10:30:00,25.76,25.82,25.71,25.74,247863.0,23.7101,23.7653,23.6641,23.6917,247863.0
2019-05-09 11:00:00,25.74,25.78,25.64,25.67,355797.0,23.6917,23.7285,23.5997,23.6273,355797.0
2019-05-09 11:30:00,25.68,25.84,25.67,25.82,290991.0,23.6365,23.7837,23.6273,23.7653,290991.0
2019-05-09 12:00:00,25.82,25.9,25.77,25.88,435636.0,23.7653,23.839,23.7193,23.8206,435636.0
2019-05-09 12:30:00,25.88,26.04,25.87,25.96,547857.0,23.8206,23.9678,23.8114,23.8942,547857.0
2019-05-09 13:00:00,25.97,26.03,25.95,26.01,180102.0,23.9034,23.9586,23.885,23.9402,180102.0
2019-05-09 13:30:00,26.01,26.09,25.99,26.0,301320.0,23.9402,24.0138,23.9218,23.931,301320.0
2019-05-09 14:00:00,26.01,26.06,25.97,26.05,236370.0,23.9402,23.9862,23.9034,23.977,236370.0
2019-05-09 14:30:00,26.05,26.12,26.0,26.01,328473.0,23.977,24.0415,23.931,23.9402,328473.0
2019-05-09 15:00:00,26.02,26.02,25.94,26.02,286911.0,23.9494,23.9494,23.8758,23.9494,286911.0
2019-05-09 15:30:00,26.02,26.08,25.99,26.05,1119711.0,23.9494,24.0046,23.9218,23.977,1119711.0
2019-05-10 09:30:00,25.96,26.01,25.85,25.95,790038.0,23.8942,23.9402,23.7929,23.885,790038.0
2019-05-10 10:00:00,25.94,25.95,25.79,25.83,1001058.0,23.8758,23.885,23.7377,23.7745,1001058.0
2019-05-10 10:30:00,25.82,25.83,25.6,25.7,405039.0,23.7653,23.7745,23.5628,23.6549,405039.0
2019-05-10 11:00:00,25.69,25.71,25.63,25.65,855699.0,23.6457,23.6641,23.5904,23.6089,855699.0
2019-05-10 11:30:00,25.65,25.72,25.59,25.71,534285.0,23.6089,23.6733,23.5536,23.6641,534285.0
2019-05-10 12:00:00,25.71,25.88,25.71,25.87,285798.0,23.6641,23.8206,23.6641,23.8114,285798.0
2019-05-10 12:30:00,25.88,26.0,25.87,25.97,232680.0,23.8206,23.931,23.8114,23.9034,232680.0
2019-05-10 13:00:00,25.96,26.1,25.95,26.03,358851.0,23.8942,24.023,23.885,23.9586,358851.0
2019-05-10 13:30:00,26.04,26.14,26.02,26.09,245922.0,23.9678,24.0599,23.9494,24.0138,245922.0
2019-05-10 14:00:00,26.1,26.13,25.98,26.02,240198.0,24.023,24.0507,23.9126,23.9494,240198.0
2019-05-10 14:30:00,26.02,26.16,26.02,26.11,192873.0,23.9494,24.0783,23.9494,24.0323,192873.0
2019-05-10 15:00:00,26.11,26.31,26.11,26.28,309156.0,24.0323,24.2163,24.0323,24.1887,309156.0
2019-05-10 15:30:00,26.28,26.28,26.15,26.24,1192224.0,24.1887,24.1887,24.0691,24.1519,1192224.0
2019-05-13 09:30:00,25.67,25.86,25.6,25.64,1461249.0,23.6273,23.8021,23.5628,23.5997,1461249.0
2019-05-13 10:00:00,25.63,25.64,25.49,25.54,650019.0,23.5904,23.5997,23.4616,23.5076,650019.0
2019-05-13 10:30:00,25.54,25.64,25.51,25.63,662937.0,23.5076,23.5997,23.48,23.5904,662937.0
2019-05-13 11:00:00,25.63,25.66,25.53,25.54,709122.0,23.5904,23.6181,23.4984,23.5076,709122.0
2019-05-13 11:30:00,25.54,25.59,25.47,25.57,937230.0,23.5076,23.5536,23.4432,23.5352,937230.0
2019-05-13 12:00:00,25.56,25.61,25.53,25.57,736491.0,23.526,23.572,23.4984,23.5352,736491.0
2019-05-13 12:30:00,25.57,25.66,25.55,25.57,734034.0,23.5352,23.6181,23.5168,23.5352,734034.0
2019-05-13 13:00:00,25.57,25.59,25.51,25.53,674529.0,23.5352,23.5536,23.48,23.4984,674529.0
2019-05-13 13:30:00,25.53,25.64,25.52,25.61,373914.0,23.4984,23.5997,23.4892,23.572,373914.0
2019-05-13 14:00:00,25.61,25.72,25.53,25.66,579345.0,23.572,23.6733,23.4984,23.6181,579345.0
2019-05-13 14:30:00,25.67,25.77,25.62,25.73,513330.0,23.6273,23.7193,23.5812,23.6825,513330.0
2019-05-13 15:00:00,25.72,25.77,25.58,25.61,871683.0,23.6733,23.7193,23.5444,23.572,871683.0
2019-05-13 15:30:00,25.61,25.62,25.5,25.59,2132010.0,23.572,23.5812,23.4708,23.5536,2132010.0
2019-05-14 09:30:00,25.65,25.82,25.63,25.74,648231.0,23.6089,23.7653,23.5904,23.6917,648231.0
2019-05-14 10:00:00,25.76,25.94,25.75,25.92,329775.0,23.7101,23.8758,23.7009,23.8574,329775.0
2019-05-14 10:30:00,25.92,25.97,25.89,25.92,295176.0,23.8574,23.9034,23.8298,23.8574,295176.0
2019-05-14 11:00:00,25.92,26.03,25.89,26.0,312108.0,23.8574,23.9586,23.8298,23.931,312108.0
2019-05-14 11:30:00,25.99,26.06,25.98,26.04,201168.0,23.9218,23.9862,23.9126,23.9678,201168.0
2019-05-14 12:00:00,26.04,26.09,26.03,26.06,689769.0,23.9678,24.0138,23.9586,23.9862,689769.0
2019-05-14 12:30:00,26.06,26.13,26.05,26.12,222669.0,23.9862,24.0507,23.977,24.0415,222669.0
2019-05-14 13:00:00,26.12,26.21,26.1,26.2,439794.0,24.0415,24.1243,24.023,24.1151,439794.0
2019-05-14 13:30:00,26.21,26.26,26.17,26.2,698400.0,24.1243,24.1703,24.0875,24.1151,698400.0
2019-05-14 14:00:00,26.2,26.25,26.15,26.22,435546.0,24.1151,24.1611,24.0691,24.1335,435546.0
2019-05-14 14:30:00,26.22,26.23,26.13,26.18,446073.0,24.1335,24.1427,24.0507,24.0967,446073.0
2019-05-14 15:00:00,26.17,26.21,26.16,26.18,361812.0,24.0875,24.1243,24.0783,24.0967,361812.0
2019-05-14 15:30:00,26.18,26.18,26.07,26.08,1972839.0,24.0967,24.0967,23.9954,24.0046,1972839.0
2019-05-15 09:30:00,25.86,26.0,25.83,25.97,516249.0,23.8021,23.931,23.7745,23.9034,516249.0
2019-05-15 10:00:00,25.97,26.08,25.86,26.03,887097.0,23.9034,24.0046,23.8021,23.9586,887097.0
2019-05-15 10:30:00,26.05,26.09,25.98,26.06,476415.0,23.977,24.0138,23.9126,23.9862,476415.0
2019-05-15 11:00:00,26.06,26.16,26.03,26.16,261267.0,23.9862,24.0783,23.9586,24.0783,261267.0
2019-05-15 11:30:00,26.16,26.17,26.11,26.13,278292.0,24.0783,24.0875,24.0323,24.0507,278292.0
2019-05-15 12:00:00,26.13,26.16,25.97,25.98,682059.0,24.0507,24.0783,23.9034,23.9126,682059.0
2019-05-15 12:30:00,25.98,25.99,25.89,25.91,796233.0,23.9126,23.9218,23.8298,23.8482,796233.0
2019-05-15 13:00:00,25.91,25.93,25.85,25.85,650598.0,23.8482,23.8666,23.7929,23.7929,650598.0
2019-05-15 13:30:00,25.85,25.92,25.85,25.9,441453.0,23.7929,23.8574,23.7929,23.839,441453.0
2019-05-15 14:00:00,25.9,25.92,25.86,25.88,566646.0,23.839,23.8574,23.8021,23.8206,566646.0
2019-05-15 14:30:00,25.88,25.94,25.87,25.92,315441.0,23.8206,23.8758,23.8114,23.8574,315441.0
2019-05-15 15:00:00,25.92,25.93,25.85,25.85,793425.0,23.8574,23.8666,23.7929,23.7929,793425.0
2019-05-15 15:30:00,25.85,25.86,25.78,25.81,2498979.0,23.7929,23.8021,23.7285,23.7561,2498979.0
2019-05-16 09:30:00,25.87,26.06,25.78,26.03,1110114.0,23.8114,23.9862,23.7285,23.9586,1110114.0
2019-05-16 10:00:00,26.03,26.09,25.99,26.03,794613.0,23.9586,24.0138,23.9218,23.9586,794613.0
2019-05-16 10:30:00,26.02,26.07,25.96,26.02,1243002.0,23.9494,23.9954,23.8942,23.9494,1243002.0
2019-05-16 11:00:00,26.02,26.07,26.0,26.06,427893.0,23.9494,23.9954,23.931,23.9862,427893.0
2019-05-16 11:30:00,26.06,26.18,26.04,26.14,701778.0,23.9862,24.0967,23.9678,24.0599,701778.0
2019-05-16 12:00:00,26.14,26.18,26.12,26.17,585345.0,24.0599,24.0967,24.0415,24.0875,585345.0
2019-05-16 12:30:00,26.17,26.19,26.11,26.12,468258.0,24.0875,24.1059,24.0323,24.0415,468258.0
2019-05-16 13:00:00,26.12,26.19,26.1,26.16,321411.0,24.0415,24.1059,24.023,24.0783,321411.0
2019-05-16 13:30:00,26.16,26.17,26.09,26.16,253578.0,24.0783,24.0875,24.0138,24.0783,253578.0
2019-05-16 14:00:00,26.16,26.18,26.13,26.17,227355.0,24.0783,24.0967,24.0507,24.0875,227355.0
2019-05-16 14:30:00,26.17,26.19,26.1,26.11,349221.0,24.0875,24.1059,24.023,24.0323,349221.0
2019-05-16 15:00:00,26.11,26.11,26.05,26.11,380667.0,24.0323,24.0323,23.977,24.0323,380667.0
2019-05-16 15:30:00,26.11,26.11,26.04,26.07,1479768.0,24.0323,24.0323,23.9678,23.9954,1479768.0
2019-05-17 09:30:00,25.97,26.02,25.84,25.9,907950.0,23.9034,23.9494,23.7837,23.839,907950.0
2019-05-17 10:00:00,25.9,26.02,25.81,26.0,497298.0,23.839,23.9494,23.7561,23.931,497298.0
2019-05-17 10:30:00,26.0,26.17,25.95,26.13,316899.0,23.931,24.0875,23.885,24.0507,316899.0
2019-05-17 11:00:00,26.14,26.23,26.14,26.17,395973.0,24.0599,24.1427,24.0599,24.0875,395973.0
2019-05-17 11:30:00,26.17,26.17,26.09,26.13,366339.0,24.0875,24.0875,24.0138,24.0507,366339.0
2019-05-17 12:00:00,26.12,26.15,26.1,26.14,378615.0,24.0415,24.0691,24.023,24.0599,378615.0
2019-05-17 12:30:00,26.14,26.19,26.11,26.18,280695.0,24.0599,24.1059,24.0323,24.0967,280695.0
2019-05-17 13:00:00,26.18,26.25,26.17,26.22,308403.0,24.0967,24.1611,24.0875,24.1335,308403.0
2019-05-17 13:30:00,26.21,26.25,26.18,26.25,266100.0,24.1243,24.1611,24.0967,24.1611,266100.0
2019-05-17 14:00:00,26.24,26.26,26.18,26.22,320574.0,24.1519,24.1703,24.0967,24.1335,320574.0
2019-05-17 14:30:00,26.22,26.25,26.19,26.24,289926.0,24.1335,24.1611,24.1059,24.1519,289926.0
2019-05-17 15:00:00,26.24,26.25,26.07,26.14,689661.0,24.1519,24.1611,23.9954,24.0599,689661.0
2019-05-17 15:30:00,26.14,26.17,26.08,26.13,2121483.0,24.0599,24.0875,24.0046,24.0507,2121483.0
2019-05-20 09:30:00,26.0,26.18,25.84,26.18,493881.0,23.931,24.0967,23.7837,24.0967,493881.0
2019-05-20 10:00:00,26.16,26.18,26.06,26.12,652836.0,24.0783,24.0967,23.9862,24.0415,652836.0
2019-05-20 10:30:00,26.12,26.17,26.06,26.13,491337.0,24.0415,24.0875,23.9862,24.0507,491337.0
2019-05-20 11:00:00,26.13,26.14,26.02,26.04,434301.0,24.0507,24.0599,23.9494,23.9678,434301.0
2019-05-20 11:30:00,26.05,26.08,25.98,26.03,397959.0,23.977,24.0046,23.9126,23.9586,397959.0
2019-05-20 12:00:00,26.03,26.08,26.01,26.03,574902.0,23.9586,24.0046,23.9402,23.9586,574902.0
2019-05-20 12:30:00,26.03,26.07,25.98,26.02,255084.0,23.9586,23.9954,23.9126,23.9494,255084.0
2019-05-20 13:00:00,26.02,26.02,25.95,25.99,547599.0,23.9494,23.9494,23.885,23.9218,547599.0
2019-05-20 13:30:00,25.99,26.08,25.98,26.05,225957.0,23.9218,24.0046,23.9126,23.977,225957.0
2019-05-20 14:00:00,26.05,26.1,26.03,26.07,418569.0,23.977,24.023,23.9586,23.9954,418569.0
2019-05-20 14:30:00,26.07,26.08,26.02,26.06,265149.0,23.9954,24.0046,23.9494,23.9862,265149.0
2019-05-20 15:00:00,26.06,26.07,25.99,26.06,301956.0,23.9862,23.9954,23.9218,23.9862,301956.0
2019-05-20 15:30:00,26.06,26.12,26.02,26.03,994677.0,23.9862,24.0415,23.9494,23.9586,994677.0
2019-05-21 09:30:00,26.14,26.22,26.09,26.18,372042.0,24.0599,24.1335,24.0138,24.0967,372042.0
2019-05-21 10:00:00,26.17,26.19,26.0,26.02,1741086.0,24.0875,24.1059,23.931,23.9494,1741086.0
2019-05-21 10:30:00,26.03,26.14,25.98,26.1,3189168.0,23.9586,24.0599,23.9126,24.023,3189168.0
2019-05-21 11:00:00,26.1,26.23,26.07,26.1,1085679.0,24.023,24.1427,23.9954,24.023,1085679.0
2019-05-21 11:30:00,26.1,26.11,26.02,26.06,2044542.0,24.023,24.0323,23.9494,23.9862,2044542.0
2019-05-21 12:00:00,26.06,26.13,26.05,26.06,1620012.0,23.9862,24.0507,23.977,23.9862,1620012.0
2019-05-21 12:30:00,26.06,26.1,26.05,26.06,2002764.0,23.9862,24.023,23.977,23.9862,2002764.0
2019-05-21 13:00:00,26.06,26.08,26.04,26.05,1370109.0,23.9862,24.0046,23.9678,23.977,1370109.0
2019-05-21 13:30:00,26.05,26.07,26.05,26.06,1330395.0,23.977,23.9954,23.977,23.9862,1330395.0
2019-05-21 14:00:00,26.06,26.08,26.04,26.05,1667490.0,23.9862,24.0046,23.9678,23.977,1667490.0
2019-05-21 14:30:00,26.05,26.06,26.03,26.05,1057152.0,23.977,23.9862,23.9586,23.977,1057152.0
2019-05-21 15:00:00,26.05,26.07,26.03,26.06,1672077.0,23.977,23.9954,23.9586,23.9862,1672077.0
2019-05-21 15:30:00,26.05,26.14,26.05,26.11,2749923.0,23.977,24.0599,23.977,24.0323,2749923.0
2019-05-22 09:30:00,26.05,26.05,25.85,25.93,1284486.0,23.977,23.977,23.7929,23.8666,1284486.0
2019-05-22 10:00:00,25.94,25.94,25.78,25.86,694182.0,23.8758,23.8758,23.7285,23.8021,694182.0
2019-05-22 10:30:00,25.86,25.89,25.8,25.84,448569.0,23.8021,23.8298,23.7469,23.7837,448569.0
2019-05-22 11:00:00,25.84,25.97,25.84,25.96,423699.0,23.7837,23.9034,23.7837,23.8942,423699.0
2019-05-22 11:30:00,25.97,25.98,25.89,25.93,507477.0,23.9034,23.9126,23.8298,23.8666,507477.0
2019-05-22 12:00:00,25.93,25.94,25.89,25.89,207600.0,23.8666,23.8758,23.8298,23.8298,207600.0
2019-05-22 12:30:00,25.89,25.9,25.83,25.86,454053.0,23.8298,23.839,23.7745,23.8021,454053.0
2019-05-22 13:00:00,25.85,25.87,25.77,25.8,328092.0,23.7929,23.8114,23.7193,23.7469,328092.0
2019-05-22 13:30:00,25.79,25.88,25.78,25.84,322797.0,23.7377,23.8206,23.7285,23.7837,322797.0
2019-05-22 14:00:00,25.84,25.87,25.8,25.81,256065.0,23.7837,23.8114,23.7469,23.7561,256065.0
2019-05-22 14:30:00,25.82,25.9,25.82,25.88,1229916.0,23.7653,23.839,23.7653,23.8206,1229916.0
2019-05-22 15:00:00,25.88,25.9,25.84,25.86,560589.0,23.8206,23.839,23.7837,23.8021,560589.0
2019-05-22 15:30:00,25.86,25.88,25.79,25.81,1878630.0,23.8021,23.8206,23.7377,23.7561,1878630.0
2019-05-23 09:30:00,25.48,25.53,25.15,25.15,737604.0,23.4524,23.4984,23.1486,23.1486,737604.0
2019-05-23 10:00:00,25.15,25.15,24.93,25.03,2079435.0,23.1486,23.1486,22.9462,23.0382,2079435.0
2019-05-23 10:30:00,25.03,25.24,25.02,25.22,962751.0,23.0382,23.2315,23.029,23.2131,962751.0
2019-05-23 11:00:00,25.22,25.25,25.15,25.21,566157.0,23.2131,23.2407,23.1486,23.2039,566157.0
2019-05-23 11:30:00,25.2,25.23,25.09,25.09,372786.0,23.1947,23.2223,23.0934,23.0934,372786.0
2019-05-23 12:00:00,25.1,25.18,25.09,25.17,340233.0,23.1026,23.1763,23.0934,23.1671,340233.0
2019-05-23 12:30:00,25.18,25.18,25.1,25.11,412533.0,23.1763,23.1763,23.1026,23.1118,412533.0
2019-05-23 13:00:00,25.1,25.1,25.04,25.06,619755.0,23.1026,23.1026,23.0474,23.0658,619755.0
2019-05-23 13:30:00,25.06,25.06,24.96,25.0,2008218.0,23.0658,23.0658,22.9738,23.0106,2008218.0
2019-05-23 14:00:00,25.0,25.03,24.97,24.99,1370850.0,23.0106,23.0382,22.983,23.0014,1370850.0
2019-05-23 14:30:00,24.99,25.14,24.96,25.08,2070363.0,23.0014,23.1394,22.9738,23.0842,2070363.0
2019-05-23 15:00:00,25.07,25.12,25.01,25.04,3968421.0,23.075,23.121,23.0198,23.0474,3968421.0
2019-05-23 15:30:00,25.03,25.15,24.98,25.12,3684780.0,23.0382,23.1486,22.9922,23.121,3684780.0
2019-05-24 09:30:00,25.26,25.3,24.94,25.03,1136745.0,23.2499,23.2867,22.9554,23.0382,1136745.0
2019-05-24 10:00:00,25.03,25.05,24.93,24.93,1222623.0,23.0382,23.0566,22.9462,22.9462,1222623.0
2019-05-24 10:30:00,24.94,24.97,24.84,24.86,882000.0,22.9554,22.983,22.8633,22.8817,882000.0
2019-05-24 11:00:00,24.86,24.91,24.85,24.89,505938.0,22.8817,22.9277,22.8725,22.9093,505938.0
2019-05-24 11:30:00,24.89,25.03,24.89,24.98,746634.0,22.9093,23.0382,22.9093,22.9922,746634.0
2019-05-24 12:00:00,24.98,25.03,24.93,25.01,570450.0,22.9922,23.0382,22.9462,23.0198,570450.0
2019-05-24 12:30:00,25.01,25.05,25.0,25.04,347127.0,23.0198,23.0566,23.0106,23.0474,347127.0
2019-05-24 13:00:00,25.04,25.05,24.98,25.0,262437.0,23.0474,23.0566,22.9922,23.0106,262437.0
2019-05-24 13:30:00,25.0,25.04,24.99,25.01,502971.0,23.0106,23.0474,23.0014,23.0198,502971.0
2019-05-24 14:00:00,25.02,25.02,24.98,24.99,603585.0,23.029,23.029,22.9922,23.0014,603585.0
2019-05-24 14:30:00,24.99,25.02,24.98,25.01,794091.0,23.0014,23.029,22.9922,23.0198,794091.0
2019-05-24 15:00:00,25.01,25.03,24.97,25.01,1297719.0,23.0198,23.0382,22.983,23.0198,1297719.0
2019-05-24 15:30:00,25.01,25.03,24.94,24.97,1945986.0,23.0198,23.0382,22.9554,22.983,1945986.0
2019-05-28 09:30:00,25.13,25.22,25.0,25.06,2123583.0,23.1302,23.2131,23.0106,23.0658,2123583.0
2019-05-28 10:00:00,25.06,25.08,24.94,25.02,1020585.0,23.0658,23.0842,22.9554,23.029,1020585.0
2019-05-28 10:30:00,25.02,25.03,24.94,24.97,753897.0,23.029,23.0382,22.9554,22.983,753897.0
2019-05-28 11:00:00,24.97,25.01,24.93,24.95,757629.0,22.983,23.0198,22.9462,22.9646,757629.0
2019-05-28 11:30:00,24.95,25.03,24.93,24.99,1147098.0,22.9646,23.0382,22.9462,23.0014,1147098.0
2019-05-28 12:00:00,24.99,25.0,24.96,24.99,1031886.0,23.0014,23.0106,22.9738,23.0014,1031886.0
2019-05-28 12:30:00,24.98,25.0,24.95,24.96,927885.0,22.9922,23.0106,22.9646,22.9738,927885.0
2019-05-28 13:00:00,24.97,25.0,24.96,24.97,771546.0,22.983,23.0106,22.9738,22.983,771546.0
2019-05-28 13:30:00,24.97,24.99,24.96,24.98,392493.0,22.983,23.0014,22.9738,22.9922,392493.0
2019-05-28 14:00:00,24.98,24.99,24.95,24.96,505224.0,22.9922,23.0014,22.9646,22.9738,505224.0
2019-05-28 14:30:00,24.96,24.97,24.9,24.91,1117956.0,22.9738,22.983,22.9185,22.9277,1117956.0
2019-05-28 15:00:00,24.91,24.95,24.9,24.92,796287.0,22.9277,22.9646,22.9185,22.9369,796287.0
2019-05-28 15:30:00,24.92,24.93,24.79,24.83,2908206.0,22.9369,22.9462,22.8173,22.8541,2908206.0
2019-05-29 09:30:00,24.58,24.63,24.4,24.49,1304889.0,22.624,22.67,22.4583,22.5412,1304889.0
2019-05-29 10:00:00,24.49,24.63,24.47,24.61,1284231.0,22.5412,22.67,22.5228,22.6516,1284231.0
2019-05-29 10:30:00,24.61,24.64,24.49,24.49,899013.0,22.6516,22.6792,22.5412,22.5412,899013.0
2019-05-29 11:00:00,24.49,24.58,24.48,24.51,962994.0,22.5412,22.624,22.532,22.5596,962994.0
2019-05-29 11:30:00,24.51,24.56,24.48,24.5,694704.0,22.5596,22.6056,22.532,22.5504,694704.0
2019-05-29 12:00:00,24.5,24.62,24.49,24.6,620502.0,22.5504,22.6608,22.5412,22.6424,620502.0
2019-05-29 12:30:00,24.59,24.61,24.52,24.54,704037.0,22.6332,22.6516,22.5688,22.5872,704037.0
2019-05-29 13:00:00,24.53,24.66,24.52,24.62,747357.0,22.578,22.6976,22.5688,22.6608,747357.0
2019-05-29 13:30:00,24.61,24.71,24.61,24.66,598629.0,22.6516,22.7437,22.6516,22.6976,598629.0
2019-05-29 14:00:00,24.66,24.71,24.62,24.67,569883.0,22.6976,22.7437,22.6608,22.7068,569883.0
2019-05-29 14:30:00,24.67,24.67,24.57,24.64,840726.0,22.7068,22.7068,22.6148,22.6792,840726.0
2019-05-29 15:00:00,24.64,24.67,24.6,24.67,893448.0,22.6792,22.7068,22.6424,22.7068,893448.0
2019-05-29 15:30:00,24.67,24.74,24.61,24.65,2504910.0,22.7068,22.7713,22.6516,22.6884,2504910.0
2019-05-30 09:30:00,24.65,24.8,24.6,24.78,626334.0,22.761,22.8995,22.7149,22.8811,626334.0
2019-05-30 10:00:00,24.77,24.77,24.67,24.77,723918.0,22.8718,22.8718,22.7795,22.8718,723918.0
2019-05-30 10:30:00,24.77,24.8,24.73,24.8,1068591.0,22.8718,22.8995,22.8349,22.8995,1068591.0
2019-05-30 11:00:00,24.8,24.8,24.7,24.74,516843.0,22.8995,22.8995,22.8072,22.8441,516843.0
2019-05-30 11:30:00,24.74,24.8,24.72,24.76,385077.0,22.8441,22.8995,22.8257,22.8626,385077.0
2019-05-30 12:00:00,24.77,24.85,24.76,24.83,1253013.0,22.8718,22.9457,22.8626,22.9272,1253013.0
2019-05-30 12:30:00,24.83,24.92,24.82,24.89,1035738.0,22.9272,23.0103,22.918,22.9826,1035738.0
2019-05-30 13:00:00,24.9,24.93,24.89,24.9,372066.0,22.9919,23.0196,22.9826,22.9919,372066.0
2019-05-30 13:30:00,24.9,24.95,24.88,24.95,459819.0,22.9919,23.038,22.9734,23.038,459819.0
2019-05-30 14:00:00,24.95,24.98,24.93,24.95,592203.0,23.038,23.0657,23.0196,23.038,592203.0
2019-05-30 14:30:00,24.95,25.03,24.92,25.02,623886.0,23.038,23.1119,23.0103,23.1027,623886.0
2019-05-30 15:00:00,25.02,25.06,24.97,25.05,793125.0,23.1027,23.1396,23.0565,23.1304,793125.0
2019-05-30 15:30:00,25.05,25.08,24.98,25.0,2075319.0,23.1304,23.1581,23.0657,23.0842,2075319.0
2019-05-31 09:30:00,24.7,24.81,24.5,24.61,2062356.0,22.8072,22.9088,22.6225,22.7241,2062356.0
2019-05-31 10:00:00,24.62,24.77,24.61,24.73,895332.0,22.7333,22.8718,22.7241,22.8349,895332.0
2019-05-31 10:30:00,24.73,24.91,24.72,24.88,1208817.0,22.8349,23.0011,22.8257,22.9734,1208817.0
2019-05-31 11:00:00,24.88,24.99,24.86,24.96,970932.0,22.9734,23.075,22.9549,23.0473,970932.0
2019-05-31 11:30:00,24.96,25.0,24.92,24.96,735510.0,23.0473,23.0842,23.0103,23.0473,735510.0
2019-05-31 12:00:00,24.96,24.96,24.88,24.89,455670.0,23.0473,23.0473,22.9734,22.9826,455670.0
2019-05-31 12:30:00,24.89,24.94,24.87,24.91,428655.0,22.9826,23.0288,22.9642,23.0011,428655.0
2019-05-31 13:00:00,24.9,24.97,24.89,24.95,393054.0,22.9919,23.0565,22.9826,23.038,393054.0
2019-05-31 13:30:00,24.95,25.01,24.94,24.99,582039.0,23.038,23.0934,23.0288,23.075,582039.0
2019-05-31 14:00:00,24.99,25.0,24.91,24.92,647898.0,23.075,23.0842,23.0011,23.0103,647898.0
2019-05-31 14:30:00,24.92,24.99,24.89,24.98,659448.0,23.0103,23.075,22.9826,23.0657,659448.0
2019-05-31 15:00:00,24.97,24.97,24.88,24.94,793359.0,23.0565,23.0565,22.9734,23.0288,793359.0
2019-05-31 15:30:00,24.94,24.97,24.77,24.81,3026850.0,23.0288,23.0565,22.8718,22.9088,3026850.0
2019-06-03 09:30:00,24.84,25.08,24.77,24.91,873063.0,22.9365,23.1581,22.8718,23.0011,873063.0
2019-06-03 10:00:00,24.88,25.14,24.85,25.12,901176.0,22.9734,23.2135,22.9457,23.195,901176.0
2019-06-03 10:30:00,25.12,25.18,25.1,25.16,472104.0,23.195,23.2504,23.1765,23.2319,472104.0
2019-06-03 11:00:00,25.15,25.17,25.0,25.03,564120.0,23.2227,23.2412,23.0842,23.1119,564120.0
2019-06-03 11:30:00,25.03,25.05,24.96,24.96,423048.0,23.1119,23.1304,23.0473,23.0473,423048.0
2019-06-03 12:00:00,24.96,24.99,24.91,24.91,483915.0,23.0473,23.075,23.0011,23.0011,483915.0
2019-06-03 12:30:00,24.91,24.97,24.89,24.94,342120.0,23.0011,23.0565,22.9826,23.0288,342120.0
2019-06-03 13:00:00,24.95,25.11,24.9,25.03,454587.0,23.038,23.1858,22.9919,23.1119,454587.0
2019-06-03 13:30:00,25.03,25.03,24.88,25.01,380229.0,23.1119,23.1119,22.9734,23.0934,380229.0
2019-06-03 14:00:00,25.02,25.02,24.91,24.93,584124.0,23.1027,23.1027,23.0011,23.0196,584124.0
2019-06-03 14:30:00,24.93,24.96,24.81,24.83,424209.0,23.0196,23.0473,22.9088,22.9272,424209.0
2019-06-03 15:00:00,24.84,24.88,24.75,24.78,761742.0,22.9365,22.9734,22.8534,22.8811,761742.0
2019-06-03 15:30:00,24.77,24.87,24.74,24.83,1640451.0,22.8718,22.9642,22.8441,22.9272,1640451.0
2019-06-04 09:30:00,25.03,25.23,25.03,25.15,820911.0,23.1119,23.2966,23.1119,23.2227,820911.0
2019-06-04 10:00:00,25.14,25.3,25.13,25.27,438558.0,23.2135,23.3612,23.2042,23.3335,438558.0
2019-06-04 10:30:00,25.27,25.31,25.22,25.31,522945.0,23.3335,23.3705,23.2873,23.3705,522945.0
2019-06-04 11:00:00,25.31,25.48,25.3,25.44,625455.0,23.3705,23.5274,23.3612,23.4905,625455.0
2019-06-04 11:30:00,25.44,25.47,25.41,25.46,571359.0,23.4905,23.5182,23.4628,23.509,571359.0
2019-06-04 12:00:00,25.46,25.46,25.38,25.43,469848.0,23.509,23.509,23.4351,23.4813,469848.0
2019-06-04 12:30:00,25.43,25.47,25.38,25.44,294366.0,23.4813,23.5182,23.4351,23.4905,294366.0
2019-06-04 13:00:00,25.44,25.44,25.37,25.42,282126.0,23.4905,23.4905,23.4259,23.472,282126.0
2019-06-04 13:30:00,25.42,25.44,25.4,25.44,289665.0,23.472,23.4905,23.4536,23.4905,289665.0
2019-06-04 14:00:00,25.44,25.44,25.37,25.39,339456.0,23.4905,23.4905,23.4259,23.4443,339456.0
2019-06-04 14:30:00,25.39,25.41,25.38,25.39,380091.0,23.4443,23.4628,23.4351,23.4443,380091.0
2019-06-04 15:00:00,25.4,25.52,25.4,25.52,506949.0,23.4536,23.5644,23.4536,23.5644,506949.0
2019-06-04 15:30:00,25.52,25.57,25.48,25.56,1981497.0,23.5644,23.6105,23.5274,23.6013,1981497.0
2019-06-05 09:30:00,25.58,25.82,25.57,25.76,653388.0,23.6198,23.8414,23.6105,23.786,653388.0
2019-06-05 10:00:00,25.76,25.9,25.7,25.85,428295.0,23.786,23.9152,23.7306,23.8691,428295.0
2019-06-05 10:30:00,25.85,25.85,25.74,25.83,389403.0,23.8691,23.8691,23.7675,23.8506,389403.0
2019-06-05 11:00:00,25.83,25.96,25.81,25.96,402492.0,23.8506,23.9706,23.8321,23.9706,402492.0
2019-06-05 11:30:00,25.96,26.03,25.94,26.03,585093.0,23.9706,24.0353,23.9522,24.0353,585093.0
2019-06-05 12:00:00,26.02,26.06,25.95,26.04,388761.0,24.026,24.063,23.9614,24.0445,388761.0
2019-06-05 12:30:00,26.03,26.05,25.96,26.03,375030.0,24.0353,24.0537,23.9706,24.0353,375030.0
2019-06-05 13:00:00,26.04,26.09,26.03,26.06,303570.0,24.0445,24.0907,24.0353,24.063,303570.0
2019-06-05 13:30:00,26.07,26.09,26.04,26.07,420468.0,24.0722,24.0907,24.0445,24.0722,420468.0
2019-06-05 14:00:00,26.07,26.13,26.05,26.07,592380.0,24.0722,24.1276,24.0537,24.0722,592380.0
2019-06-05 14:30:00,26.07,26.08,26.0,26.02,720594.0,24.0722,24.0814,24.0076,24.026,720594.0
2019-06-05 15:00:00,26.02,26.09,26.01,26.03,823182.0,24.026,24.0907,24.0168,24.0353,823182.0
2019-06-05 15:30:00,26.03,26.08,25.89,26.01,2953995.0,24.0353,24.0814,23.906,24.0168,2953995.0
2019-06-06 09:30:00,26.06,26.13,25.78,25.83,514029.0,24.063,24.1276,23.8044,23.8506,514029.0
2019-06-06 10:00:00,25.83,25.87,25.72,25.73,401649.0,23.8506,23.8875,23.749,23.7583,401649.0
2019-06-06 10:30:00,25.72,25.83,25.7,25.74,576858.0,23.749,23.8506,23.7306,23.7675,576858.0
2019-06-06 11:00:00,25.74,25.79,25.73,25.78,300354.0,23.7675,23.8137,23.7583,23.8044,300354.0
2019-06-06 11:30:00,25.78,25.82,25.7,25.72,414456.0,23.8044,23.8414,23.7306,23.749,414456.0
2019-06-06 12:00:00,25.72,25.77,25.71,25.73,253308.0,23.749,23.7952,23.7398,23.7583,253308.0
2019-06-06 12:30:00,25.73,25.79,25.72,25.76,207468.0,23.7583,23.8137,23.749,23.786,207468.0
2019-06-06 13:00:00,25.76,25.77,25.73,25.74,176535.0,23.786,23.7952,23.7583,23.7675,176535.0
2019-06-06 13:30:00,25.75,25.78,25.71,25.77,350991.0,23.7767,23.8044,23.7398,23.7952,350991.0
2019-06-06 14:00:00,25.77,25.77,25.74,25.75,385902.0,23.7952,23.7952,23.7675,23.7767,385902.0
2019-06-06 14:30:00,25.75,25.88,25.74,25.8,758523.0,23.7767,23.8968,23.7675,23.8229,758523.0
2019-06-06 15:00:00,25.8,25.92,25.77,25.9,783885.0,23.8229,23.9337,23.7952,23.9152,783885.0
2019-06-06 15:30:00,25.89,25.92,25.81,25.84,2016489.0,23.906,23.9337,23.8321,23.8598,2016489.0
2019-06-07 09:30:00,25.98,26.08,25.89,26.08,454764.0,23.9891,24.0814,23.906,24.0814,454764.0
2019-06-07 10:00:00,26.08,26.09,26.01,26.08,433521.0,24.0814,24.0907,24.0168,24.0814,433521.0
2019-06-07 10:30:00,26.09,26.15,26.09,26.14,520437.0,24.0907,24.1461,24.0907,24.1368,520437.0
2019-06-07 11:00:00,26.13,26.14,26.01,26.03,367584.0,24.1276,24.1368,24.0168,24.0353,367584.0
2019-06-07 11:30:00,26.03,26.08,26.0,26.03,298011.0,24.0353,24.0814,24.0076,24.0353,298011.0
2019-06-07 12:00:00,26.03,26.07,26.01,26.06,566265.0,24.0353,24.0722,24.0168,24.063,566265.0
2019-06-07 12:30:00,26.06,26.08,26.02,26.08,290877.0,24.063,24.0814,24.026,24.0814,290877.0
2019-06-07 13:00:00,26.08,26.1,26.04,26.06,322092.0,24.0814,24.0999,24.0445,24.063,322092.0
2019-06-07 13:30:00,26.06,26.09,26.03,26.08,225849.0,24.063,24.0907,24.0353,24.0814,225849.0
2019-06-07 14:00:00,26.08,26.08,26.02,26.05,179862.0,24.0814,24.0814,24.026,24.0537,179862.0
2019-06-07 14:30:00,26.05,26.08,26.02,26.02,258681.0,24.0537,24.0814,24.026,24.026,258681.0
2019-06-07 15:00:00,26.02,26.07,26.0,26.05,292950.0,24.026,24.0722,24.0076,24.0537,292950.0
2019-06-07 15:30:00,26.05,26.06,26.0,26.01,984558.0,24.0537,24.063,24.0076,24.0168,984558.0
2019-06-10 09:30:00,26.13,26.27,26.0,26.27,584259.0,24.1276,24.2569,24.0076,24.2569,584259.0
2019-06-10 10:00:00,26.27,26.33,26.22,26.33,420309.0,24.2569,24.3123,24.2107,24.3123,420309.0
2019-06-10 10:30:00,26.33,26.46,26.3,26.42,525966.0,24.3123,24.4323,24.2846,24.3954,525966.0
2019-06-10 11:00:00,26.42,26.42,26.32,26.35,307371.0,24.3954,24.3954,24.3031,24.3308,307371.0
2019-06-10 11:30:00,26.35,26.44,26.34,26.43,281016.0,24.3308,24.4139,24.3215,24.4046,281016.0
2019-06-10 12:00:00,26.43,26.44,26.35,26.37,233838.0,24.4046,24.4139,24.3308,24.3492,233838.0
2019-06-10 12:30:00,26.36,26.37,26.33,26.35,267699.0,24.34,24.3492,24.3123,24.3308,267699.0
2019-06-10 13:00:00,26.35,26.4,26.35,26.37,205863.0,24.3308,24.3769,24.3308,24.3492,205863.0
2019-06-10 13:30:00,26.37,26.41,26.34,26.36,173856.0,24.3492,24.3862,24.3215,24.34,173856.0
2019-06-10 14:00:00,26.36,26.36,26.28,26.31,265266.0,24.34,24.34,24.2661,24.2938,265266.0
2019-06-10 14:30:00,26.31,26.37,26.31,26.36,277632.0,24.2938,24.3492,24.2938,24.34,277632.0
2019-06-10 15:00:00,26.36,26.37,26.27,26.28,373380.0,24.34,24.3492,24.2569,24.2661,373380.0
2019-06-10 15:30:00,26.29,26.33,26.2,26.23,1549491.0,24.2754,24.3123,24.1922,24.2199,1549491.0
2019-06-11 09:30:00,26.38,26.57,26.35,26.36,654114.0,24.3585,24.5339,24.3308,24.34,654114.0
2019-06-11 10:00:00,26.36,26.38,26.23,26.29,419838.0,24.34,24.3585,24.2199,24.2754,419838.0
2019-06-11 10:30:00,26.29,26.34,26.19,26.23,515889.0,24.2754,24.3215,24.183,24.2199,515889.0
2019-06-11 11:00:00,26.23,26.29,26.18,26.24,500103.0,24.2199,24.2754,24.1738,24.2292,500103.0
2019-06-11 11:30:00,26.24,26.24,26.18,26.18,323085.0,24.2292,24.2292,24.1738,24.1738,323085.0
2019-06-11 12:00:00,26.18,26.19,26.05,26.06,358242.0,24.1738,24.183,24.0537,24.063,358242.0
2019-06-11 12:30:00,26.06,26.09,26.02,26.04,293286.0,24.063,24.0907,24.026,24.0445,293286.0
2019-06-11 13:00:00,26.04,26.15,26.03,26.13,297417.0,24.0445,24.1461,24.0353,24.1276,297417.0
2019-06-11 13:30:00,26.12,26.21,26.1,26.2,226659.0,24.1184,24.2015,24.0999,24.1922,226659.0
2019-06-11 14:00:00,26.21,26.27,26.2,26.25,295467.0,24.2015,24.2569,24.1922,24.2384,295467.0
2019-06-11 14:30:00,26.26,26.26,26.17,26.19,291957.0,24.2477,24.2477,24.1645,24.183,291957.0
2019-06-11 15:00:00,26.19,26.19,26.11,26.16,469362.0,24.183,24.183,24.1091,24.1553,469362.0
2019-06-11 15:30:00,26.16,26.21,26.14,26.2,1164468.0,24.1553,24.2015,24.1368,24.1922,1164468.0
2019-06-12 09:30:00,26.19,26.3,26.04,26.26,725376.0,24.183,24.2846,24.0445,24.2477,725376.0
2019-06-12 10:00:00,26.26,26.29,26.2,26.22,477039.0,24.2477,24.2754,24.1922,24.2107,477039.0
2019-06-12 10:30:00,26.22,26.28,26.15,26.15,406365.0,24.2107,24.2661,24.1461,24.1461,406365.0
2019-06-12 11:00:00,26.14,26.2,26.13,26.16,367074.0,24.1368,24.1922,24.1276,24.1553,367074.0
2019-06-12 11:30:00,26.16,26.2,26.13,26.15,399927.0,24.1553,24.1922,24.1276,24.1461,399927.0
2019-06-12 12:00:00,26.15,26.18,26.11,26.14,334008.0,24.1461,24.1738,24.1091,24.1368,334008.0
2019-06-12 12:30:00,26.15,26.17,26.12,26.14,393120.0,24.1461,24.1645,24.1184,24.1368,393120.0
2019-06-12 13:00:00,26.14,26.16,26.08,26.11,338010.0,24.1368,24.1553,24.0814,24.1091,338010.0
2019-06-12 13:30:00,26.11,26.12,26.07,26.1,403935.0,24.1091,24.1184,24.0722,24.0999,403935.0
2019-06-12 14:00:00,26.11,26.13,26.07,26.1,246099.0,24.1091,24.1276,24.0722,24.0999,246099.0
2019-06-12 14:30:00,26.1,26.17,26.1,26.16,355917.0,24.0999,24.1645,24.0999,24.1553,355917.0
2019-06-12 15:00:00,26.16,26.16,26.08,26.09,370932.0,24.1553,24.1553,24.0814,24.0907,370932.0
2019-06-12 15:30:00,26.09,26.12,26.06,26.08,1296441.0,24.0907,24.1184,24.063,24.0814,1296441.0
2019-06-13 09:30:00,26.1,26.1,25.94,26.0,551973.0,24.0999,24.0999,23.9522,24.0076,551973.0
2019-06-13 10:00:00,26.01,26.03,25.85,25.99,444306.0,24.0168,24.0353,23.8691,23.9983,444306.0
2019-06-13 10:30:00,25.99,26.05,25.92,25.93,513099.0,23.9983,24.0537,23.9337,23.9429,513099.0
2019-06-13 11:00:00,25.92,25.97,25.88,25.95,242991.0,23.9337,23.9799,23.8968,23.9614,242991.0
2019-06-13 11:30:00,25.96,25.97,25.91,25.94,187113.0,23.9706,23.9799,23.9245,23.9522,187113.0
2019-06-13 12:00:00,25.94,25.96,25.88,25.91,390039.0,23.9522,23.9706,23.8968,23.9245,390039.0
2019-06-13 12:30:00,25.9,25.99,25.9,25.97,463887.0,23.9152,23.9983,23.9152,23.9799,463887.0
2019-06-13 13:00:00,25.97,25.99,25.94,25.95,209757.0,23.9799,23.9983,23.9522,23.9614,209757.0
2019-06-13 13:30:00,25.95,25.96,25.83,25.85,481485.0,23.9614,23.9706,23.8506,23.8691,481485.0
2019-06-13 14:00:00,25.85,25.89,25.83,25.87,348789.0,23.8691,23.906,23.8506,23.8875,348789.0
2019-06-13 14:30:00,25.87,25.91,25.83,25.87,872241.0,23.8875,23.9245,23.8506,23.8875,872241.0
2019-06-13 15:00:00,25.86,25.87,25.78,25.84,500061.0,23.8783,23.8875,23.8044,23.8598,500061.0
2019-06-13 15:30:00,25.84,25.9,25.82,25.88,2274939.0,23.8598,23.9152,23.8414,23.8968,2274939.0
2019-06-14 09:30:00,25.9,25.98,25.69,25.71,577638.0,23.9152,23.9891,23.7213,23.7398,577638.0
2019-06-14 10:00:00,25.7,25.73,25.59,25.63,521124.0,23.7306,23.7583,23.629,23.6659,521124.0
2019-06-14 10:30:00,25.64,25.83,25.61,25.75,335463.0,23.6752,23.8506,23.6475,23.7767,335463.0
2019-06-14 11:00:00,25.75,25.77,25.65,25.74,401061.0,23.7767,23.7952,23.6844,23.7675,401061.0
2019-06-14 11:30:00,25.74,25.77,25.68,25.68,746502.0,23.7675,23.7952,23.7121,23.7121,746502.0
2019-06-14 12:00:00,25.68,25.72,25.66,25.7,273420.0,23.7121,23.749,23.6936,23.7306,273420.0
2019-06-14 12:30:00,25.7,25.74,25.7,25.71,495495.0,23.7306,23.7675,23.7306,23.7398,495495.0
2019-06-14 13:00:00,25.7,25.72,25.7,25.7,184833.0,23.7306,23.749,23.7306,23.7306,184833.0
2019-06-14 13:30:00,25.7,25.72,25.66,25.67,210198.0,23.7306,23.749,23.6936,23.7029,210198.0
2019-06-14 14:00:00,25.67,25.74,25.66,25.72,516735.0,23.7029,23.7675,23.6936,23.749,516735.0
2019-06-14 14:30:00,25.72,25.74,25.71,25.73,275652.0,23.749,23.7675,23.7398,23.7583,275652.0
2019-06-14 15:00:00,25.73,25.76,25.71,25.75,440280.0,23.7583,23.786,23.7398,23.7767,440280.0
2019-06-14 15:30:00,25.74,25.77,25.7,25.72,1320327.0,23.7675,23.7952,23.7306,23.749,1320327.0
2019-06-17 09:30:00,25.7,25.8,25.69,25.72,700941.0,23.7306,23.8229,23.7213,23.749,700941.0
2019-06-17 10:00:00,25.72,25.78,25.68,25.71,430050.0,23.749,23.8044,23.7121,23.7398,430050.0
2019-06-17 10:30:00,25.71,25.74,25.61,25.63,411069.0,23.7398,23.7675,23.6475,23.6659,411069.0
2019-06-17 11:00:00,25.63,25.68,25.62,25.67,376626.0,23.6659,23.7121,23.6567,23.7029,376626.0
2019-06-17 11:30:00,25.66,25.7,25.66,25.67,334368.0,23.6936,23.7306,23.6936,23.7029,334368.0
2019-06-17 12:00:00,25.67,25.69,25.65,25.69,213729.0,23.7029,23.7213,23.6844,23.7213,213729.0
2019-06-17 12:30:00,25.69,25.72,25.68,25.71,290010.0,23.7213,23.749,23.7121,23.7398,290010.0
2019-06-17 13:00:00,25.71,25.73,25.69,25.7,260355.0,23.7398,23.7583,23.7213,23.7306,260355.0
2019-06-17 13:30:00,25.71,25.73,25.68,25.69,259710.0,23.7398,23.7583,23.7121,23.7213,259710.0
2019-06-17 14:00:00,25.69,25.7,25.66,25.67,285855.0,23.7213,23.7306,23.6936,23.7029,285855.0
2019-06-17 14:30:00,25.67,25.68,25.6,25.6,566316.0,23.7029,23.7121,23.6382,23.6382,566316.0
2019-06-17 15:00:00,25.6,25.65,25.6,25.62,458400.0,23.6382,23.6844,23.6382,23.6567,458400.0
2019-06-17 15:30:00,25.61,25.63,25.53,25.56,1395882.0,23.6475,23.6659,23.5736,23.6013,1395882.0
2019-06-18 09:30:00,25.82,26.09,25.65,26.04,887463.0,23.8414,24.0907,23.6844,24.0445,887463.0
2019-06-18 10:00:00,26.05,26.1,26.0,26.1,533637.0,24.0537,24.0999,24.0076,24.0999,533637.0
2019-06-18 10:30:00,26.1,26.12,25.9,25.93,491106.0,24.0999,24.1184,23.9152,23.9429,491106.0
2019-06-18 11:00:00,25.93,26.07,25.93,26.04,517698.0,23.9429,24.0722,23.9429,24.0445,517698.0
2019-06-18 11:30:00,26.05,26.06,25.9,25.91,465915.0,24.0537,24.063,23.9152,23.9245,465915.0
2019-06-18 12:00:00,25.91,25.96,25.86,25.91,379368.0,23.9245,23.9706,23.8783,23.9245,379368.0
2019-06-18 12:30:00,25.92,25.96,25.88,25.9,362919.0,23.9337,23.9706,23.8968,23.9152,362919.0
2019-06-18 13:00:00,25.9,25.9,25.84,25.87,354807.0,23.9152,23.9152,23.8598,23.8875,354807.0
2019-06-18 13:30:00,25.87,25.94,25.86,25.93,369060.0,23.8875,23.9522,23.8783,23.9429,369060.0
2019-06-18 14:00:00,25.93,26.01,25.92,25.99,331908.0,23.9429,24.0168,23.9337,23.9983,331908.0
2019-06-18 14:30:00,25.99,25.99,25.93,25.95,335790.0,23.9983,23.9983,23.9429,23.9614,335790.0
2019-06-18 15:00:00,25.95,25.96,25.93,25.93,363717.0,23.9614,23.9706,23.9429,23.9429,363717.0
2019-06-18 15:30:00,25.93,25.94,25.87,25.91,1517796.0,23.9429,23.9522,23.8875,23.9245,1517796.0
2019-06-19 09:30:00,25.9,25.95,25.7,25.72,391347.0,23.9152,23.9614,23.7306,23.749,391347.0
2019-06-19 10:00:00,25.72,25.74,25.55,25.55,431406.0,23.749,23.7675,23.5921,23.5921,431406.0
2019-06-19 10:30:00,25.56,25.64,25.54,25.6,291822.0,23.6013,23.6752,23.5828,23.6382,291822.0
2019-06-19 11:00:00,25.6,25.66,25.6,25.62,297921.0,23.6382,23.6936,23.6382,23.6567,297921.0
2019-06-19 11:30:00,25.62,25.63,25.59,25.61,262740.0,23.6567,23.6659,23.629,23.6475,262740.0
2019-06-19 12:00:00,25.61,25.63,25.6,25.62,224448.0,23.6475,23.6659,23.6382,23.6567,224448.0
2019-06-19 12:30:00,25.62,25.63,25.58,25.62,168429.0,23.6567,23.6659,23.6198,23.6567,168429.0
2019-06-19 13:00:00,25.62,25.64,25.59,25.6,145821.0,23.6567,23.6752,23.629,23.6382,145821.0
2019-06-19 13:30:00,25.59,25.66,25.59,25.65,171747.0,23.629,23.6936,23.629,23.6844,171747.0
2019-06-19 14:00:00,25.66,25.79,25.58,25.75,426084.0,23.6936,23.8137,23.6198,23.7767,426084.0
2019-06-19 14:30:00,25.76,25.83,25.72,25.81,414249.0,23.786,23.8506,23.749,23.8321,414249.0
2019-06-19 15:00:00,25.8,25.85,25.8,25.82,384576.0,23.8229,23.8691,23.8229,23.8414,384576.0
2019-06-19 15:30:00,25.82,25.84,25.76,25.79,967608.0,23.8414,23.8598,23.786,23.8137,967608.0
2019-06-20 09:30:00,26.16,26.22,26.07,26.19,752598.0,24.1553,24.2107,24.0722,24.183,752598.0
2019-06-20 10:00:00,26.18,26.23,26.12,26.2,359124.0,24.1738,24.2199,24.1184,24.1922,359124.0
2019-06-20 10:30:00,26.2,26.31,26.19,26.28,522003.0,24.1922,24.2938,24.183,24.2661,522003.0
2019-06-20 11:00:00,26.27,26.35,26.26,26.33,940716.0,24.2569,24.3308,24.2477,24.3123,940716.0
2019-06-20 11:30:00,26.33,26.41,26.31,26.35,867798.0,24.3123,24.3862,24.2938,24.3308,867798.0
2019-06-20 12:00:00,26.35,26.37,26.24,26.34,763752.0,24.3308,24.3492,24.2292,24.3215,763752.0
2019-06-20 12:30:00,26.33,26.34,26.28,26.33,261342.0,24.3123,24.3215,24.2661,24.3123,261342.0
2019-06-20 13:00:00,26.33,26.41,26.31,26.4,248523.0,24.3123,24.3862,24.2938,24.3769,248523.0
2019-06-20 13:30:00,26.4,26.41,26.34,26.37,329841.0,24.3769,24.3862,24.3215,24.3492,329841.0
2019-06-20 14:00:00,26.37,26.43,26.36,26.38,327528.0,24.3492,24.4046,24.34,24.3585,327528.0
2019-06-20 14:30:00,26.38,26.39,26.33,26.34,361641.0,24.3585,24.3677,24.3123,24.3215,361641.0
2019-06-20 15:00:00,26.34,26.38,26.32,26.37,515355.0,24.3215,24.3585,24.3031,24.3492,515355.0
2019-06-20 15:30:00,26.37,26.41,26.33,26.34,2200371.0,24.3492,24.3862,24.3123,24.3215,2200371.0
2019-06-21 09:30:00,26.26,26.44,26.24,26.37,2928636.0,24.2477,24.4139,24.2292,24.3492,2928636.0
2019-06-21 10:00:00,26.36,26.43,26.29,26.4,561123.0,24.34,24.4046,24.2754,24.3769,561123.0
2019-06-21 10:30:00,26.39,26.47,26.39,26.45,512241.0,24.3677,24.4416,24.3677,24.4231,512241.0
2019-06-21 11:00:00,26.45,26.57,26.44,26.46,637200.0,24.4231,24.5339,24.4139,24.4323,637200.0
2019-06-21 11:30:00,26.45,26.49,26.43,26.45,414411.0,24.4231,24.46,24.4046,24.4231,414411.0
2019-06-21 12:00:00,26.46,26.48,26.4,26.44,354894.0,24.4323,24.4508,24.3769,24.4139,354894.0
2019-06-21 12:30:00,26.44,26.44,26.39,26.4,298473.0,24.4139,24.4139,24.3677,24.3769,298473.0
2019-06-21 13:00:00,26.4,26.4,26.34,26.36,361551.0,24.3769,24.3769,24.3215,24.34,361551.0
2019-06-21 13:30:00,26.36,26.41,26.36,26.36,319605.0,24.34,24.3862,24.34,24.34,319605.0
2019-06-21 14:00:00,26.36,26.37,26.32,26.34,357087.0,24.34,24.3492,24.3031,24.3215,357087.0
2019-06-21 14:30:00,26.34,26.35,26.29,26.32,495399.0,24.3215,24.3308,24.2754,24.3031,495399.0
2019-06-21 15:00:00,26.32,26.39,26.31,26.36,676836.0,24.3031,24.3677,24.2938,24.34,676836.0
2019-06-21 15:30:00,26.36,26.36,26.21,26.22,1309791.0,24.34,24.34,24.2015,24.2107,1309791.0
2019-06-24 09:30:00,26.22,26.27,26.03,26.05,369039.0,24.2107,24.2569,24.0353,24.0537,369039.0
2019-06-24 10:00:00,26.06,26.14,26.04,26.1,271947.0,24.063,24.1368,24.0445,24.0999,271947.0
2019-06-24 10:30:00,26.11,26.11,25.96,26.04,403710.0,24.1091,24.1091,23.9706,24.0445,403710.0
2019-06-24 11:00:00,26.05,26.07,25.96,26.0,342435.0,24.0537,24.0722,23.9706,24.0076,342435.0
2019-06-24 11:30:00,26.0,26.04,25.98,26.02,375201.0,24.0076,24.0445,23.9891,24.026,375201.0
2019-06-24 12:00:00,26.02,26.03,25.94,25.94,281994.0,24.026,24.0353,23.9522,23.9522,281994.0
2019-06-24 12:30:00,25.94,25.98,25.92,25.97,270774.0,23.9522,23.9891,23.9337,23.9799,270774.0
2019-06-24 13:00:00,25.97,26.01,25.95,25.99,208326.0,23.9799,24.0168,23.9614,23.9983,208326.0
2019-06-24 13:30:00,26.0,26.02,25.9,25.9,368055.0,24.0076,24.026,23.9152,23.9152,368055.0
2019-06-24 14:00:00,25.91,25.94,25.89,25.94,244668.0,23.9245,23.9522,23.906,23.9522,244668.0
2019-06-24 14:30:00,25.94,25.97,25.92,25.96,313407.0,23.9522,23.9799,23.9337,23.9706,313407.0
2019-06-24 15:00:00,25.96,25.98,25.87,25.88,423249.0,23.9706,23.9891,23.8875,23.8968,423249.0
2019-06-24 15:30:00,25.89,25.89,25.78,25.84,1797093.0,23.906,23.906,23.8044,23.8598,1797093.0
2019-06-25 09:30:00,25.88,25.94,25.53,25.6,657288.0,23.8968,23.9522,23.5736,23.6382,657288.0
2019-06-25 10:00:00,25.6,25.6,25.37,25.45,619863.0,23.6382,23.6382,23.4259,23.4997,619863.0
2019-06-25 10:30:00,25.45,25.49,25.35,25.37,611667.0,23.4997,23.5367,23.4074,23.4259,611667.0
2019-06-25 11:00:00,25.37,25.5,25.37,25.46,589908.0,23.4259,23.5459,23.4259,23.509,589908.0
2019-06-25 11:30:00,25.46,25.48,25.37,25.39,502695.0,23.509,23.5274,23.4259,23.4443,502695.0
2019-06-25 12:00:00,25.38,25.45,25.37,25.43,338796.0,23.4351,23.4997,23.4259,23.4813,338796.0
2019-06-25 12:30:00,25.43,25.44,25.37,25.41,299484.0,23.4813,23.4905,23.4259,23.4628,299484.0
2019-06-25 13:00:00,25.4,25.43,25.33,25.43,395535.0,23.4536,23.4813,23.3889,23.4813,395535.0
2019-06-25 13:30:00,25.43,25.46,25.38,25.39,401313.0,23.4813,23.509,23.4351,23.4443,401313.0
2019-06-25 14:00:00,25.38,25.44,25.35,25.36,475992.0,23.4351,23.4905,23.4074,23.4166,475992.0
2019-06-25 14:30:00,25.35,25.45,25.29,25.43,576639.0,23.4074,23.4997,23.352,23.4813,576639.0
2019-06-25 15:00:00,25.43,25.44,25.35,25.38,743364.0,23.4813,23.4905,23.4074,23.4351,743364.0
2019-06-25 15:30:00,25.38,25.39,25.3,25.37,2162661.0,23.4351,23.4443,23.3612,23.4259,2162661.0
2019-06-26 09:30:00,25.48,25.59,25.39,25.59,495951.0,23.5274,23.629,23.4443,23.629,495951.0
2019-06-26 10:00:00,25.59,25.59,25.44,25.47,286482.0,23.629,23.629,23.4905,23.5182,286482.0
2019-06-26 10:30:00,25.48,25.52,25.44,25.52,270195.0,23.5274,23.5644,23.4905,23.5644,270195.0
2019-06-26 11:00:00,25.52,25.53,25.46,25.49,256557.0,23.5644,23.5736,23.509,23.5367,256557.0
2019-06-26 11:30:00,25.49,25.49,25.41,25.47,188886.0,23.5367,23.5367,23.4628,23.5182,188886.0
2019-06-26 12:00:00,25.47,25.49,25.45,25.48,205854.0,23.5182,23.5367,23.4997,23.5274,205854.0
2019-06-26 12:30:00,25.48,25.52,25.48,25.51,174885.0,23.5274,23.5644,23.5274,23.5551,174885.0
2019-06-26 13:00:00,25.51,25.51,25.46,25.47,206151.0,23.5551,23.5551,23.509,23.5182,206151.0
2019-06-26 13:30:00,25.48,25.49,25.44,25.49,239133.0,23.5274,23.5367,23.4905,23.5367,239133.0
2019-06-26 14:00:00,25.49,25.52,25.47,25.51,245895.0,23.5367,23.5644,23.5182,23.5551,245895.0
2019-06-26 14:30:00,25.51,25.53,25.47,25.52,301350.0,23.5551,23.5736,23.5182,23.5644,301350.0
2019-06-26 15:00:00,25.52,25.54,25.47,25.47,440844.0,23.5644,23.5828,23.5182,23.5182,440844.0
2019-06-26 15:30:00,25.47,25.47,25.39,25.39,1758867.0,23.5182,23.5182,23.4443,23.4443,1758867.0
2019-06-27 09:30:00,25.36,25.72,25.36,25.64,553698.0,23.4166,23.749,23.4166,23.6752,553698.0
2019-06-27 10:00:00,25.64,25.64,25.5,25.6,394857.0,23.6752,23.6752,23.5459,23.6382,394857.0
2019-06-27 10:30:00,25.6,25.62,25.55,25.55,324711.0,23.6382,23.6567,23.5921,23.5921,324711.0
2019-06-27 11:00:00,25.55,25.58,25.44,25.48,319920.0,23.5921,23.6198,23.4905,23.5274,319920.0
2019-06-27 11:30:00,25.48,25.54,25.45,25.5,232455.0,23.5274,23.5828,23.4997,23.5459,232455.0
2019-06-27 12:00:00,25.5,25.61,25.49,25.58,320790.0,23.5459,23.6475,23.5367,23.6198,320790.0
2019-06-27 12:30:00,25.58,25.62,25.58,25.61,186489.0,23.6198,23.6567,23.6198,23.6475,186489.0
2019-06-27 13:00:00,25.62,25.62,25.56,25.59,188805.0,23.6567,23.6567,23.6013,23.629,188805.0
2019-06-27 13:30:00,25.59,25.6,25.56,25.57,161949.0,23.629,23.6382,23.6013,23.6105,161949.0
2019-06-27 14:00:00,25.57,25.61,25.56,25.59,280554.0,23.6105,23.6475,23.6013,23.629,280554.0
2019-06-27 14:30:00,25.59,25.59,25.55,25.55,281085.0,23.629,23.629,23.5921,23.5921,281085.0
2019-06-27 15:00:00,25.56,25.58,25.52,25.55,420168.0,23.6013,23.6198,23.5644,23.5921,420168.0
2019-06-27 15:30:00,25.55,25.55,25.48,25.48,996564.0,23.5921,23.5921,23.5274,23.5274,996564.0
2019-06-28 09:30:00,25.6,25.72,25.47,25.72,339861.0,23.6382,23.749,23.5182,23.749,339861.0
2019-06-28 10:00:00,25.72,25.81,25.7,25.77,421515.0,23.749,23.8321,23.7306,23.7952,421515.0
2019-06-28 10:30:00,25.77,25.79,25.73,25.76,387483.0,23.7952,23.8137,23.7583,23.786,387483.0
2019-06-28 11:00:00,25.76,25.78,25.74,25.76,382587.0,23.786,23.8044,23.7675,23.786,382587.0
2019-06-28 11:30:00,25.76,25.85,25.74,25.84,282201.0,23.786,23.8691,23.7675,23.8598,282201.0
2019-06-28 12:00:00,25.83,25.89,25.81,25.87,297999.0,23.8506,23.906,23.8321,23.8875,297999.0
2019-06-28 12:30:00,25.87,25.9,25.85,25.89,240894.0,23.8875,23.9152,23.8691,23.906,240894.0
2019-06-28 13:00:00,25.89,25.89,25.78,25.86,435411.0,23.906,23.906,23.8044,23.8783,435411.0
2019-06-28 13:30:00,25.86,25.88,25.81,25.83,339717.0,23.8783,23.8968,23.8321,23.8506,339717.0
2019-06-28 14:00:00,25.84,25.89,25.83,25.85,369027.0,23.8598,23.906,23.8506,23.8691,369027.0
2019-06-28 14:30:00,25.85,25.87,25.78,25.79,358731.0,23.8691,23.8875,23.8044,23.8137,358731.0
2019-06-28 15:00:00,25.79,25.83,25.79,25.8,428247.0,23.8137,23.8506,23.8137,23.8229,428247.0
2019-06-28 15:30:00,25.8,25.83,25.75,25.79,2093079.0,23.8229,23.8506,23.7767,23.8137,2093079.0
2019-07-01 09:30:00,26.19,26.38,26.01,26.36,1009956.0,24.183,24.3585,24.0168,24.34,1009956.0
2019-07-01 10:00:00,26.36,26.47,26.35,26.37,630726.0,24.34,24.4416,24.3308,24.3492,630726.0
2019-07-01 10:30:00,26.37,26.41,26.3,26.3,370800.0,24.3492,24.3862,24.2846,24.2846,370800.0
2019-07-01 11:00:00,26.3,26.31,26.23,26.24,321789.0,24.2846,24.2938,24.2199,24.2292,321789.0
2019-07-01 11:30:00,26.25,26.31,26.25,26.29,302247.0,24.2384,24.2938,24.2384,24.2754,302247.0
2019-07-01 12:00:00,26.3,26.32,26.26,26.27,300603.0,24.2846,24.3031,24.2477,24.2569,300603.0
2019-07-01 12:30:00,26.27,26.27,26.2,26.21,328893.0,24.2569,24.2569,24.1922,24.2015,328893.0
2019-07-01 13:00:00,26.21,26.25,26.18,26.19,319875.0,24.2015,24.2384,24.1738,24.183,319875.0
2019-07-01 13:30:00,26.19,26.19,26.13,26.14,325344.0,24.183,24.183,24.1276,24.1368,325344.0
2019-07-01 14:00:00,26.14,26.14,26.09,26.09,324264.0,24.1368,24.1368,24.0907,24.0907,324264.0
2019-07-01 14:30:00,26.09,26.19,26.07,26.14,523305.0,24.0907,24.183,24.0722,24.1368,523305.0
2019-07-01 15:00:00,26.14,26.25,26.14,26.24,844614.0,24.1368,24.2384,24.1368,24.2292,844614.0
2019-07-01 15:30:00,26.24,26.25,26.17,26.21,1932921.0,24.2292,24.2384,24.1645,24.2015,1932921.0
2019-07-02 09:30:00,26.17,26.2,25.97,26.01,933405.0,24.1645,24.1922,23.9799,24.0168,933405.0
2019-07-02 10:00:00,26.0,26.08,25.99,26.06,347439.0,24.0076,24.0814,23.9983,24.063,347439.0
2019-07-02 10:30:00,26.07,26.1,26.0,26.04,360594.0,24.0722,24.0999,24.0076,24.0445,360594.0
2019-07-02 11:00:00,26.04,26.11,26.04,26.06,368022.0,24.0445,24.1091,24.0445,24.063,368022.0
2019-07-02 11:30:00,26.06,26.08,26.01,26.07,376980.0,24.063,24.0814,24.0168,24.0722,376980.0
2019-07-02 12:00:00,26.07,26.07,25.95,25.95,697233.0,24.0722,24.0722,23.9614,23.9614,697233.0
2019-07-02 12:30:00,25.96,25.97,25.91,25.92,423735.0,23.9706,23.9799,23.9245,23.9337,423735.0
2019-07-02 13:00:00,25.92,25.98,25.92,25.97,179583.0,23.9337,23.9891,23.9337,23.9799,179583.0
2019-07-02 13:30:00,25.97,25.97,25.94,25.95,219378.0,23.9799,23.9799,23.9522,23.9614,219378.0
2019-07-02 14:00:00,25.95,26.01,25.93,26.01,242421.0,23.9614,24.0168,23.9429,24.0168,242421.0
2019-07-02 14:30:00,26.01,26.04,25.97,25.99,340092.0,24.0168,24.0445,23.9799,23.9983,340092.0
2019-07-02 15:00:00,25.99,26.05,25.99,26.03,499839.0,23.9983,24.0537,23.9983,24.0353,499839.0
2019-07-02 15:30:00,26.03,26.11,26.03,26.1,1696602.0,24.0353,24.1091,24.0353,24.0999,1696602.0
2019-07-03 09:30:00,26.14,26.29,26.11,26.26,563028.0,24.1368,24.2754,24.1091,24.2477,563028.0
2019-07-03 10:00:00,26.26,26.27,26.17,26.21,312678.0,24.2477,24.2569,24.1645,24.2015,312678.0
2019-07-03 10:30:00,26.2,26.25,26.17,26.24,296262.0,24.1922,24.2384,24.1645,24.2292,296262.0
2019-07-03 11:00:00,26.24,26.25,26.2,26.24,209379.0,24.2292,24.2384,24.1922,24.2292,209379.0
2019-07-03 11:30:00,26.24,26.31,26.22,26.28,242325.0,24.2292,24.2938,24.2107,24.2661,242325.0
2019-07-03 12:00:00,26.28,26.29,26.22,26.26,272256.0,24.2661,24.2754,24.2107,24.2477,272256.0
2019-07-03 12:30:00,26.26,26.26,26.18,26.21,606012.0,24.2477,24.2477,24.1738,24.2015,606012.0
2019-07-05 09:30:00,26.08,26.14,26.04,26.08,484299.0,24.0814,24.1368,24.0445,24.0814,484299.0
2019-07-05 10:00:00,26.08,26.1,25.93,25.95,417462.0,24.0814,24.0999,23.9429,23.9614,417462.0
2019-07-05 10:30:00,25.95,25.95,25.8,25.84,712386.0,23.9614,23.9614,23.8229,23.8598,712386.0
2019-07-05 11:00:00,25.85,26.0,25.83,25.98,447864.0,23.8691,24.0076,23.8506,23.9891,447864.0
2019-07-05 11:30:00,25.97,26.06,25.97,26.03,252363.0,23.9799,24.063,23.9799,24.0353,252363.0
2019-07-05 12:00:00,26.04,26.11,26.02,26.09,193026.0,24.0445,24.1091,24.026,24.0907,193026.0
2019-07-05 12:30:00,26.09,26.12,26.08,26.09,140241.0,24.0907,24.1184,24.0814,24.0907,140241.0
2019-07-05 13:00:00,26.09,26.11,26.08,26.1,166962.0,24.0907,24.1091,24.0814,24.0999,166962.0
2019-07-05 13:30:00,26.1,26.16,26.09,26.1,336867.0,24.0999,24.1553,24.0907,24.0999,336867.0
2019-07-05 14:00:00,26.1,26.12,26.08,26.1,228975.0,24.0999,24.1184,24.0814,24.0999,228975.0
2019-07-05 14:30:00,26.1,26.18,26.1,26.16,444099.0,24.0999,24.1738,24.0999,24.1553,444099.0
2019-07-05 15:00:00,26.16,26.16,26.11,26.14,258687.0,24.1553,24.1553,24.1091,24.1368,258687.0
2019-07-05 15:30:00,26.14,26.14,26.07,26.14,874344.0,24.1368,24.1368,24.0722,24.1368,874344.0
2019-07-08 09:30:00,26.04,26.08,25.87,25.93,429228.0,24.0445,24.0814,23.8875,23.9429,429228.0
2019-07-08 10:00:00,25.93,25.96,25.82,25.83,428448.0,23.9429,23.9706,23.8414,23.8506,428448.0
2019-07-08 10:30:00,25.83,25.89,25.8,25.83,299409.0,23.8506,23.906,23.8229,23.8506,299409.0
2019-07-08 11:00:00,25.84,25.87,25.81,25.81,285402.0,23.8598,23.8875,23.8321,23.8321,285402.0
2019-07-08 11:30:00,25.82,25.82,25.76,25.77,315915.0,23.8414,23.8414,23.786,23.7952,315915.0
2019-07-08 12:00:00,25.77,25.79,25.71,25.71,274890.0,23.7952,23.8137,23.7398,23.7398,274890.0
2019-07-08 12:30:00,25.71,25.73,25.63,25.66,312999.0,23.7398,23.7583,23.6659,23.6936,312999.0
2019-07-08 13:00:00,25.66,25.73,25.65,25.72,271239.0,23.6936,23.7583,23.6844,23.749,271239.0
2019-07-08 13:30:00,25.72,25.76,25.71,25.75,459726.0,23.749,23.786,23.7398,23.7767,459726.0
2019-07-08 14:00:00,25.75,25.8,25.73,25.75,273588.0,23.7767,23.8229,23.7583,23.7767,273588.0
2019-07-08 14:30:00,25.75,25.79,25.73,25.76,297846.0,23.7767,23.8137,23.7583,23.786,297846.0
2019-07-08 15:00:00,25.75,25.78,25.72,25.74,309609.0,23.7767,23.8044,23.749,23.7675,309609.0
2019-07-08 15:30:00,25.73,25.78,25.71,25.75,1232073.0,23.7583,23.8044,23.7398,23.7767,1232073.0
2019-07-09 09:30:00,25.66,25.68,25.54,25.64,673047.0,23.6936,23.7121,23.5828,23.6752,673047.0
2019-07-09 10:00:00,25.65,25.68,25.51,25.51,592923.0,23.6844,23.7121,23.5551,23.5551,592923.0
2019-07-09 10:30:00,25.51,25.61,25.5,25.55,386064.0,23.5551,23.6475,23.5459,23.5921,386064.0
2019-07-09 11:00:00,25.55,25.62,25.48,25.49,576687.0,23.5921,23.6567,23.5274,23.5367,576687.0
2019-07-09 11:30:00,25.49,25.57,25.49,25.53,260982.0,23.5367,23.6105,23.5367,23.5736,260982.0
2019-07-09 12:00:00,25.53,25.56,25.46,25.47,316530.0,23.5736,23.6013,23.509,23.5182,316530.0
2019-07-09 12:30:00,25.47,25.51,25.45,25.46,270474.0,23.5182,23.5551,23.4997,23.509,270474.0
2019-07-09 13:00:00,25.46,25.48,25.44,25.46,210915.0,23.509,23.5274,23.4905,23.509,210915.0
2019-07-09 13:30:00,25.45,25.52,25.45,25.5,292374.0,23.4997,23.5644,23.4997,23.5459,292374.0
2019-07-09 14:00:00,25.5,25.51,25.47,25.48,473313.0,23.5459,23.5551,23.5182,23.5274,473313.0
2019-07-09 14:30:00,25.48,25.56,25.48,25.54,290613.0,23.5274,23.6013,23.5274,23.5828,290613.0
2019-07-09 15:00:00,25.54,25.55,25.5,25.55,497127.0,23.5828,23.5921,23.5459,23.5921,497127.0
2019-07-09 15:30:00,25.55,25.62,25.54,25.56,1774242.0,23.5921,23.6567,23.5828,23.6013,1774242.0
2019-07-10 09:30:00,25.61,25.71,25.46,25.6,1262064.0,23.6475,23.7398,23.509,23.6382,1262064.0
2019-07-10 10:00:00,25.6,25.61,25.48,25.52,648021.0,23.6382,23.6475,23.5274,23.5644,648021.0
2019-07-10 10:30:00,25.52,25.6,25.46,25.47,410520.0,23.5644,23.6382,23.509,23.5182,410520.0
2019-07-10 11:00:00,25.47,25.49,25.43,25.47,428499.0,23.5182,23.5367,23.4813,23.5182,428499.0
2019-07-10 11:30:00,25.47,25.51,25.47,25.49,240330.0,23.5182,23.5551,23.5182,23.5367,240330.0
2019-07-10 12:00:00,25.49,25.51,25.44,25.48,295689.0,23.5367,23.5551,23.4905,23.5274,295689.0
2019-07-10 12:30:00,25.49,25.56,25.47,25.55,267513.0,23.5367,23.6013,23.5182,23.5921,267513.0
2019-07-10 13:00:00,25.55,25.56,25.5,25.52,208872.0,23.5921,23.6013,23.5459,23.5644,208872.0
2019-07-10 13:30:00,25.52,25.53,25.49,25.5,216972.0,23.5644,23.5736,23.5367,23.5459,216972.0
2019-07-10 14:00:00,25.5,25.54,25.47,25.49,305751.0,23.5459,23.5828,23.5182,23.5367,305751.0
2019-07-10 14:30:00,25.49,25.52,25.46,25.5,360477.0,23.5367,23.5644,23.509,23.5459,360477.0
2019-07-10 15:00:00,25.5,25.52,25.48,25.5,494190.0,23.5459,23.5644,23.5274,23.5459,494190.0
2019-07-10 15:30:00,25.5,25.55,25.49,25.53,1230453.0,23.5459,23.5921,23.5367,23.5736,1230453.0
2019-07-11 09:30:00,25.53,25.66,25.46,25.65,564615.0,23.5736,23.6936,23.509,23.6844,564615.0
2019-07-11 10:00:00,25.66,25.69,25.62,25.63,536466.0,23.6936,23.7213,23.6567,23.6659,536466.0
2019-07-11 10:30:00,25.63,25.73,25.58,25.72,374712.0,23.6659,23.7583,23.6198,23.749,374712.0
2019-07-11 11:00:00,25.71,25.81,25.71,25.78,550188.0,23.7398,23.8321,23.7398,23.8044,550188.0
2019-07-11 11:30:00,25.78,25.88,25.78,25.88,401439.0,23.8044,23.8968,23.8044,23.8968,401439.0
2019-07-11 12:00:00,25.88,25.93,25.86,25.92,369090.0,23.8968,23.9429,23.8783,23.9337,369090.0
2019-07-11 12:30:00,25.92,25.92,25.88,25.89,256791.0,23.9337,23.9337,23.8968,23.906,256791.0
2019-07-11 13:00:00,25.89,25.91,25.79,25.8,287622.0,23.906,23.9245,23.8137,23.8229,287622.0
2019-07-11 13:30:00,25.8,25.81,25.76,25.8,361500.0,23.8229,23.8321,23.786,23.8229,361500.0
2019-07-11 14:00:00,25.8,25.81,25.77,25.8,287727.0,23.8229,23.8321,23.7952,23.8229,287727.0
2019-07-11 14:30:00,25.8,25.84,25.8,25.81,370764.0,23.8229,23.8598,23.8229,23.8321,370764.0
2019-07-11 15:00:00,25.81,25.84,25.75,25.75,441924.0,23.8321,23.8598,23.7767,23.7767,441924.0
2019-07-11 15:30:00,25.75,25.81,25.73,25.75,1412466.0,23.7767,23.8321,23.7583,23.7767,1412466.0
2019-07-12 09:30:00,25.83,25.94,25.78,25.9,849852.0,23.8506,23.9522,23.8044,23.9152,849852.0
2019-07-12 10:00:00,25.91,26.02,25.91,25.99,542601.0,23.9245,24.026,23.9245,23.9983,542601.0
2019-07-12 10:30:00,25.99,26.04,25.97,26.0,431118.0,23.9983,24.0445,23.9799,24.0076,431118.0
2019-07-12 11:00:00,25.99,26.02,25.93,25.96,264102.0,23.9983,24.026,23.9429,23.9706,264102.0
2019-07-12 11:30:00,25.96,26.0,25.94,25.99,274461.0,23.9706,24.0076,23.9522,23.9983,274461.0
2019-07-12 12:00:00,25.99,26.1,25.98,26.09,362778.0,23.9983,24.0999,23.9891,24.0907,362778.0
2019-07-12 12:30:00,26.1,26.2,26.09,26.15,723381.0,24.0999,24.1922,24.0907,24.1461,723381.0
2019-07-12 13:00:00,26.15,26.2,26.13,26.2,284964.0,24.1461,24.1922,24.1276,24.1922,284964.0
2019-07-12 13:30:00,26.2,26.21,26.16,26.2,430944.0,24.1922,24.2015,24.1553,24.1922,430944.0
2019-07-12 14:00:00,26.2,26.24,26.19,26.21,525363.0,24.1922,24.2292,24.183,24.2015,525363.0
2019-07-12 14:30:00,26.22,26.25,26.19,26.21,512889.0,24.2107,24.2384,24.183,24.2015,512889.0
2019-07-12 15:00:00,26.21,26.23,26.17,26.2,430251.0,24.2015,24.2199,24.1645,24.1922,430251.0
2019-07-12 15:30:00,26.2,26.22,26.15,26.19,1520949.0,24.1922,24.2107,24.1461,24.183,1520949.0
2019-07-15 09:30:00,26.18,26.18,25.98,26.09,538923.0,24.1738,24.1738,23.9891,24.0907,538923.0
2019-07-15 10:00:00,26.09,26.14,26.05,26.11,560001.0,24.0907,24.1368,24.0537,24.1091,560001.0
2019-07-15 10:30:00,26.11,26.13,26.06,26.13,533280.0,24.1091,24.1276,24.063,24.1276,533280.0
2019-07-15 11:00:00,26.13,26.13,26.03,26.07,412038.0,24.1276,24.1276,24.0353,24.0722,412038.0
2019-07-15 11:30:00,26.07,26.11,26.04,26.06,404724.0,24.0722,24.1091,24.0445,24.063,404724.0
2019-07-15 12:00:00,26.06,26.11,26.04,26.08,411246.0,24.063,24.1091,24.0445,24.0814,411246.0
2019-07-15 12:30:00,26.08,26.08,26.02,26.03,307665.0,24.0814,24.0814,24.026,24.0353,307665.0
2019-07-15 13:00:00,26.03,26.04,26.01,26.03,208953.0,24.0353,24.0445,24.0168,24.0353,208953.0
2019-07-15 13:30:00,26.03,26.1,26.02,26.09,508578.0,24.0353,24.0999,24.026,24.0907,508578.0
2019-07-15 14:00:00,26.09,26.2,26.07,26.2,594951.0,24.0907,24.1922,24.0722,24.1922,594951.0
2019-07-15 14:30:00,26.2,26.2,26.1,26.13,362112.0,24.1922,24.1922,24.0999,24.1276,362112.0
2019-07-15 15:00:00,26.13,26.15,26.08,26.12,399300.0,24.1276,24.1461,24.0814,24.1184,399300.0
2019-07-15 15:30:00,26.12,26.18,26.1,26.17,1291662.0,24.1184,24.1738,24.0999,24.1645,1291662.0
2019-07-16 09:30:00,26.13,26.55,26.13,26.54,729642.0,24.1276,24.5154,24.1276,24.5062,729642.0
2019-07-16 10:00:00,26.55,26.74,26.55,26.73,1007109.0,24.5154,24.6909,24.5154,24.6816,1007109.0
2019-07-16 10:30:00,26.73,26.74,26.64,26.67,1213278.0,24.6816,24.6909,24.5985,24.6262,1213278.0
2019-07-16 11:00:00,26.68,26.73,26.62,26.65,728187.0,24.6355,24.6816,24.5801,24.6078,728187.0
2019-07-16 11:30:00,26.65,26.65,26.49,26.51,637899.0,24.6078,24.6078,24.46,24.4785,637899.0
2019-07-16 12:00:00,26.51,26.52,26.41,26.48,1258293.0,24.4785,24.4877,24.3862,24.4508,1258293.0
2019-07-16 12:30:00,26.48,26.49,26.43,26.44,1132251.0,24.4508,24.46,24.4046,24.4139,1132251.0
2019-07-16 13:00:00,26.44,26.63,26.43,26.6,1600239.0,24.4139,24.5893,24.4046,24.5616,1600239.0
2019-07-16 13:30:00,26.6,26.62,26.52,26.54,706155.0,24.5616,24.5801,24.4877,24.5062,706155.0
2019-07-16 14:00:00,26.54,26.55,26.44,26.49,672780.0,24.5062,24.5154,24.4139,24.46,672780.0
2019-07-16 14:30:00,26.49,26.51,26.45,26.48,703590.0,24.46,24.4785,24.4231,24.4508,703590.0
2019-07-16 15:00:00,26.48,26.51,26.45,26.47,1529925.0,24.4508,24.4785,24.4231,24.4416,1529925.0
2019-07-16 15:30:00,26.47,26.58,26.17,26.52,4546536.0,24.4416,24.5431,24.1645,24.4877,4546536.0
2019-07-17 09:30:00,24.45,24.55,24.08,24.33,17132415.0,22.5764,22.6687,22.2347,22.4656,17132415.0
2019-07-17 10:00:00,24.33,24.35,23.54,23.58,12450582.0,22.4656,22.484,21.7361,21.773,12450582.0
2019-07-17 10:30:00,23.58,23.59,23.35,23.43,7792608.0,21.773,21.7823,21.5606,21.6345,7792608.0
2019-07-17 11:00:00,23.43,23.86,23.4,23.76,8585910.0,21.6345,22.0316,21.6068,21.9392,8585910.0
2019-07-17 11:30:00,23.75,23.77,23.58,23.73,4663527.0,21.93,21.9485,21.773,21.9115,4663527.0
2019-07-17 12:00:00,23.73,23.76,23.63,23.68,3363705.0,21.9115,21.9392,21.8192,21.8654,3363705.0
2019-07-17 12:30:00,23.68,23.81,23.65,23.79,2660103.0,21.8654,21.9854,21.8377,21.9669,2660103.0
2019-07-17 13:00:00,23.79,23.88,23.75,23.84,2912952.0,21.9669,22.05,21.93,22.0131,2912952.0
2019-07-17 13:30:00,23.84,23.99,23.83,23.93,5003715.0,22.0131,22.1516,22.0039,22.0962,5003715.0
2019-07-17 14:00:00,23.93,24.05,23.88,23.98,4690992.0,22.0962,22.207,22.05,22.1424,4690992.0
2019-07-17 14:30:00,23.98,24.0,23.84,23.85,3392955.0,22.1424,22.1608,22.0131,22.0223,3392955.0
2019-07-17 15:00:00,23.85,23.98,23.83,23.92,6201759.0,22.0223,22.1424,22.0039,22.087,6201759.0
2019-07-17 15:30:00,23.92,23.93,23.75,23.79,8581641.0,22.087,22.0962,21.93,21.9669,8581641.0
2019-07-18 09:30:00,23.79,23.84,23.34,23.44,3634614.0,21.9669,22.0131,21.5514,21.6438,3634614.0
2019-07-18 10:00:00,23.44,23.55,23.39,23.51,3182799.0,21.6438,21.7453,21.5976,21.7084,3182799.0
2019-07-18 10:30:00,23.51,23.52,23.26,23.32,3142977.0,21.7084,21.7176,21.4775,21.5329,3142977.0
2019-07-18 11:00:00,23.32,23.41,23.21,23.22,3019806.0,21.5329,21.6161,21.4314,21.4406,3019806.0
2019-07-18 11:30:00,23.22,23.41,23.17,23.32,2449749.0,21.4406,21.6161,21.3944,21.5329,2449749.0
2019-07-18 12:00:00,23.32,23.38,23.3,23.34,1376166.0,21.5329,21.5884,21.5145,21.5514,1376166.0
2019-07-18 12:30:00,23.34,23.53,23.34,23.46,1430223.0,21.5514,21.7269,21.5514,21.6622,1430223.0
2019-07-18 13:00:00,23.46,23.49,23.39,23.49,1073052.0,21.6622,21.6899,21.5976,21.6899,1073052.0
2019-07-18 13:30:00,23.49,23.6,23.48,23.6,1991415.0,21.6899,21.7915,21.6807,21.7915,1991415.0
2019-07-18 14:00:00,23.6,23.7,23.59,23.69,2160546.0,21.7915,21.8838,21.7823,21.8746,2160546.0
2019-07-18 14:30:00,23.68,23.81,23.67,23.78,1805118.0,21.8654,21.9854,21.8561,21.9577,1805118.0
2019-07-18 15:00:00,23.78,23.84,23.72,23.81,1962375.0,21.9577,22.0131,21.9023,21.9854,1962375.0
2019-07-18 15:30:00,23.81,23.98,23.81,23.94,5667273.0,21.9854,22.1424,21.9854,22.1054,5667273.0
2019-07-19 09:30:00,24.0,24.22,23.87,24.0,2744952.0,22.1608,22.364,22.0408,22.1608,2744952.0
2019-07-19 10:00:00,24.01,24.05,23.72,23.76,1340583.0,22.1701,22.207,21.9023,21.9392,1340583.0
2019-07-19 10:30:00,23.75,23.77,23.6,23.73,1242168.0,21.93,21.9485,21.7915,21.9115,1242168.0
2019-07-19 11:00:00,23.73,23.76,23.58,23.6,812448.0,21.9115,21.9392,21.773,21.7915,812448.0
2019-07-19 11:30:00,23.6,23.64,23.53,23.56,1054023.0,21.7915,21.8284,21.7269,21.7546,1054023.0
2019-07-19 12:00:00,23.55,23.61,23.53,23.58,764487.0,21.7453,21.8007,21.7269,21.773,764487.0
2019-07-19 12:30:00,23.58,23.69,23.57,23.67,888825.0,21.773,21.8746,21.7638,21.8561,888825.0
2019-07-19 13:00:00,23.67,23.7,23.64,23.68,690249.0,21.8561,21.8838,21.8284,21.8654,690249.0
2019-07-19 13:30:00,23.69,23.73,23.65,23.71,1096314.0,21.8746,21.9115,21.8377,21.8931,1096314.0
2019-07-19 14:00:00,23.72,23.74,23.68,23.7,810699.0,21.9023,21.9208,21.8654,21.8838,810699.0
2019-07-19 14:30:00,23.7,23.72,23.64,23.68,759846.0,21.8838,21.9023,21.8284,21.8654,759846.0
2019-07-19 15:00:00,23.67,23.7,23.64,23.64,933228.0,21.8561,21.8838,21.8284,21.8284,933228.0
2019-07-19 15:30:00,23.65,23.67,23.4,23.43,4973004.0,21.8377,21.8561,21.6068,21.6345,4973004.0
2019-07-22 09:30:00,23.4,23.71,23.33,23.64,1763394.0,21.6068,21.8931,21.5422,21.8284,1763394.0
2019-07-22 10:00:00,23.64,23.7,23.54,23.64,1117857.0,21.8284,21.8838,21.7361,21.8284,1117857.0
2019-07-22 10:30:00,23.64,23.67,23.5,23.58,820113.0,21.8284,21.8561,21.6992,21.773,820113.0
2019-07-22 11:00:00,23.58,23.59,23.48,23.5,909741.0,21.773,21.7823,21.6807,21.6992,909741.0
2019-07-22 11:30:00,23.5,23.67,23.48,23.67,696618.0,21.6992,21.8561,21.6807,21.8561,696618.0
2019-07-22 12:00:00,23.67,23.67,23.59,23.62,403257.0,21.8561,21.8561,21.7823,21.81,403257.0
2019-07-22 12:30:00,23.62,23.65,23.6,23.64,386754.0,21.81,21.8377,21.7915,21.8284,386754.0
2019-07-22 13:00:00,23.64,23.67,23.58,23.59,437769.0,21.8284,21.8561,21.773,21.7823,437769.0
2019-07-22 13:30:00,23.59,23.62,23.56,23.61,399810.0,21.7823,21.81,21.7546,21.8007,399810.0
2019-07-22 14:00:00,23.61,23.66,23.59,23.64,849090.0,21.8007,21.8469,21.7823,21.8284,849090.0
2019-07-22 14:30:00,23.64,23.66,23.61,23.62,467679.0,21.8284,21.8469,21.8007,21.81,467679.0
2019-07-22 15:00:00,23.61,23.68,23.61,23.68,555600.0,21.8007,21.8654,21.8007,21.8654,555600.0
2019-07-22 15:30:00,23.67,23.68,23.6,23.64,1949304.0,21.8561,21.8654,21.7915,21.8284,1949304.0
2019-07-23 09:30:00,23.78,23.78,23.45,23.53,1383684.0,21.9577,21.9577,21.653,21.7269,1383684.0
2019-07-23 10:00:00,23.53,23.53,23.42,23.5,646131.0,21.7269,21.7269,21.6253,21.6992,646131.0
2019-07-23 10:30:00,23.5,23.62,23.48,23.56,634029.0,21.6992,21.81,21.6807,21.7546,634029.0
2019-07-23 11:00:00,23.56,23.57,23.48,23.49,607173.0,21.7546,21.7638,21.6807,21.6899,607173.0
2019-07-23 11:30:00,23.49,23.5,23.43,23.48,363261.0,21.6899,21.6992,21.6345,21.6807,363261.0
2019-07-23 12:00:00,23.47,23.53,23.41,23.41,1767585.0,21.6715,21.7269,21.6161,21.6161,1767585.0
2019-07-23 12:30:00,23.41,23.46,23.37,23.39,707640.0,21.6161,21.6622,21.5791,21.5976,707640.0
2019-07-23 13:00:00,23.39,23.41,23.35,23.36,326988.0,21.5976,21.6161,21.5606,21.5699,326988.0
2019-07-23 13:30:00,23.36,23.45,23.33,23.42,610419.0,21.5699,21.653,21.5422,21.6253,610419.0
2019-07-23 14:00:00,23.42,23.48,23.39,23.47,699024.0,21.6253,21.6807,21.5976,21.6715,699024.0
2019-07-23 14:30:00,23.46,23.5,23.44,23.49,1682808.0,21.6622,21.6992,21.6438,21.6899,1682808.0
2019-07-23 15:00:00,23.49,23.49,23.41,23.41,1245375.0,21.6899,21.6899,21.6161,21.6161,1245375.0
2019-07-23 15:30:00,23.41,23.43,23.24,23.32,3857451.0,21.6161,21.6345,21.4591,21.5329,3857451.0
2019-07-24 09:30:00,23.05,23.35,22.76,23.21,3181308.0,21.2836,21.5606,21.0159,21.4314,3181308.0
2019-07-24 10:00:00,23.21,23.34,23.16,23.32,1492758.0,21.4314,21.5514,21.3852,21.5329,1492758.0
2019-07-24 10:30:00,23.32,23.45,23.28,23.28,1185156.0,21.5329,21.653,21.496,21.496,1185156.0
2019-07-24 11:00:00,23.27,23.31,23.24,23.25,729204.0,21.4868,21.5237,21.4591,21.4683,729204.0
2019-07-24 11:30:00,23.25,23.27,23.16,23.18,492768.0,21.4683,21.4868,21.3852,21.4037,492768.0
2019-07-24 12:00:00,23.18,23.19,23.15,23.16,1015092.0,21.4037,21.4129,21.376,21.3852,1015092.0
2019-07-24 12:30:00,23.16,23.19,23.14,23.18,523146.0,21.3852,21.4129,21.3667,21.4037,523146.0
2019-07-24 13:00:00,23.18,23.3,23.17,23.29,416274.0,21.4037,21.5145,21.3944,21.5052,416274.0
2019-07-24 13:30:00,23.29,23.29,23.25,23.27,348570.0,21.5052,21.5052,21.4683,21.4868,348570.0
2019-07-24 14:00:00,23.27,23.27,23.23,23.27,456999.0,21.4868,21.4868,21.4498,21.4868,456999.0
2019-07-24 14:30:00,23.27,23.27,23.18,23.2,712728.0,21.4868,21.4868,21.4037,21.4221,712728.0
2019-07-24 15:00:00,23.2,23.21,23.1,23.12,1529991.0,21.4221,21.4314,21.3298,21.3483,1529991.0
2019-07-24 15:30:00,23.11,23.12,23.03,23.07,3741846.0,21.339,21.3483,21.2652,21.3021,3741846.0
2019-07-25 09:30:00,23.0,23.21,22.89,23.2,1405020.0,21.2375,21.4314,21.1359,21.4221,1405020.0
2019-07-25 10:00:00,23.2,23.33,23.18,23.3,782538.0,21.4221,21.5422,21.4037,21.5145,782538.0
2019-07-25 10:30:00,23.3,23.36,23.28,23.33,1465938.0,21.5145,21.5699,21.496,21.5422,1465938.0
2019-07-25 11:00:00,23.33,23.38,23.3,23.31,647460.0,21.5422,21.5884,21.5145,21.5237,647460.0
2019-07-25 11:30:00,23.31,23.34,23.28,23.31,643560.0,21.5237,21.5514,21.496,21.5237,643560.0
2019-07-25 12:00:00,23.31,23.34,23.29,23.32,343020.0,21.5237,21.5514,21.5052,21.5329,343020.0
2019-07-25 12:30:00,23.32,23.33,23.24,23.27,397632.0,21.5329,21.5422,21.4591,21.4868,397632.0
2019-07-25 13:00:00,23.27,23.28,23.21,23.22,332733.0,21.4868,21.496,21.4314,21.4406,332733.0
2019-07-25 13:30:00,23.23,23.29,23.21,23.28,605616.0,21.4498,21.5052,21.4314,21.496,605616.0
2019-07-25 14:00:00,23.28,23.32,23.27,23.29,639327.0,21.496,21.5329,21.4868,21.5052,639327.0
2019-07-25 14:30:00,23.29,23.31,23.26,23.29,518598.0,21.5052,21.5237,21.4775,21.5052,518598.0
2019-07-25 15:00:00,23.29,23.31,23.25,23.28,804318.0,21.5052,21.5237,21.4683,21.496,804318.0
2019-07-25 15:30:00,23.28,23.3,23.13,23.16,3673344.0,21.496,21.5145,21.3575,21.3852,3673344.0
2019-07-26 09:30:00,23.17,23.22,23.05,23.17,757332.0,21.3944,21.4406,21.2836,21.3944,757332.0
2019-07-26 10:00:00,23.17,23.23,23.12,23.12,586512.0,21.3944,21.4498,21.3483,21.3483,586512.0
2019-07-26 10:30:00,23.12,23.17,23.07,23.15,631620.0,21.3483,21.3944,21.3021,21.376,631620.0
2019-07-26 11:00:00,23.15,23.25,23.15,23.2,702048.0,21.376,21.4683,21.376,21.4221,702048.0
2019-07-26 11:30:00,23.2,23.21,23.16,23.18,476703.0,21.4221,21.4314,21.3852,21.4037,476703.0
2019-07-26 12:00:00,23.18,23.18,23.03,23.05,755976.0,21.4037,21.4037,21.2652,21.2836,755976.0
2019-07-26 12:30:00,23.05,23.08,23.02,23.05,713313.0,21.2836,21.3113,21.2559,21.2836,713313.0
2019-07-26 13:00:00,23.06,23.1,23.04,23.07,585906.0,21.2929,21.3298,21.2744,21.3021,585906.0
2019-07-26 13:30:00,23.07,23.1,22.97,23.0,885978.0,21.3021,21.3298,21.2098,21.2375,885978.0
2019-07-26 14:00:00,23.0,23.03,22.98,23.02,1014045.0,21.2375,21.2652,21.219,21.2559,1014045.0
2019-07-26 14:30:00,23.02,23.09,23.02,23.07,883434.0,21.2559,21.3206,21.2559,21.3021,883434.0
2019-07-26 15:00:00,23.07,23.07,22.98,23.01,1104723.0,21.3021,21.3021,21.219,21.2467,1104723.0
2019-07-26 15:30:00,23.0,23.02,22.95,22.99,4375956.0,21.2375,21.2559,21.1913,21.2282,4375956.0
2019-07-29 09:30:00,22.94,23.14,22.92,23.03,1086558.0,21.1821,21.3667,21.1636,21.2652,1086558.0
2019-07-29 10:00:00,23.04,23.26,23.03,23.23,889635.0,21.2744,21.4775,21.2652,21.4498,889635.0
2019-07-29 10:30:00,23.23,23.28,23.15,23.25,486102.0,21.4498,21.496,21.376,21.4683,486102.0
2019-07-29 11:00:00,23.25,23.29,23.23,23.24,405810.0,21.4683,21.5052,21.4498,21.4591,405810.0
2019-07-29 11:30:00,23.24,23.28,23.23,23.23,428949.0,21.4591,21.496,21.4498,21.4498,428949.0
2019-07-29 12:00:00,23.23,23.24,23.16,23.19,660747.0,21.4498,21.4591,21.3852,21.4129,660747.0
2019-07-29 12:30:00,23.19,23.28,23.18,23.27,523023.0,21.4129,21.496,21.4037,21.4868,523023.0
2019-07-29 13:00:00,23.27,23.28,23.23,23.26,419991.0,21.4868,21.496,21.4498,21.4775,419991.0
2019-07-29 13:30:00,23.26,23.28,23.24,23.25,383382.0,21.4775,21.496,21.4591,21.4683,383382.0
2019-07-29 14:00:00,23.25,23.26,23.2,23.25,833385.0,21.4683,21.4775,21.4221,21.4683,833385.0
2019-07-29 14:30:00,23.25,23.31,23.23,23.28,440835.0,21.4683,21.5237,21.4498,21.496,440835.0
2019-07-29 15:00:00,23.28,23.28,23.22,23.24,515595.0,21.496,21.496,21.4406,21.4591,515595.0
2019-07-29 15:30:00,23.24,23.24,23.18,23.21,1976865.0,21.4591,21.4591,21.4037,21.4314,1976865.0
2019-07-30 09:30:00,23.05,23.21,22.97,23.17,1399269.0,21.2836,21.4314,21.2098,21.3944,1399269.0
2019-07-30 10:00:00,23.17,23.21,23.1,23.17,923916.0,21.3944,21.4314,21.3298,21.3944,923916.0
2019-07-30 10:30:00,23.17,23.29,23.14,23.29,708939.0,21.3944,21.5052,21.3667,21.5052,708939.0
2019-07-30 11:00:00,23.29,23.35,23.26,23.33,539178.0,21.5052,21.5606,21.4775,21.5422,539178.0
2019-07-30 11:30:00,23.32,23.33,23.25,23.25,299181.0,21.5329,21.5422,21.4683,21.4683,299181.0
2019-07-30 12:00:00,23.25,23.28,23.23,23.24,439407.0,21.4683,21.496,21.4498,21.4591,439407.0
2019-07-30 12:30:00,23.24,23.29,23.22,23.27,976116.0,21.4591,21.5052,21.4406,21.4868,976116.0
2019-07-30 13:00:00,23.27,23.33,23.27,23.33,860493.0,21.4868,21.5422,21.4868,21.5422,860493.0
2019-07-30 13:30:00,23.33,23.37,23.32,23.36,439812.0,21.5422,21.5791,21.5329,21.5699,439812.0
2019-07-30 14:00:00,23.36,23.44,23.34,23.43,426462.0,21.5699,21.6438,21.5514,21.6345,426462.0
2019-07-30 14:30:00,23.43,23.45,23.38,23.38,462882.0,21.6345,21.653,21.5884,21.5884,462882.0
2019-07-30 15:00:00,23.38,23.39,23.35,23.38,721674.0,21.5884,21.5976,21.5606,21.5884,721674.0
2019-07-30 15:30:00,23.38,23.43,23.33,23.41,1940127.0,21.5884,21.6345,21.5422,21.6161,1940127.0
2019-07-31 09:30:00,23.49,23.58,23.44,23.55,1444938.0,21.6899,21.773,21.6438,21.7453,1444938.0
2019-07-31 10:00:00,23.55,23.58,23.51,23.57,838131.0,21.7453,21.773,21.7084,21.7638,838131.0
2019-07-31 10:30:00,23.57,23.65,23.56,23.6,886737.0,21.7638,21.8377,21.7546,21.7915,886737.0
2019-07-31 11:00:00,23.6,23.63,23.55,23.58,678162.0,21.7915,21.8192,21.7453,21.773,678162.0
2019-07-31 11:30:00,23.57,23.65,23.55,23.65,511938.0,21.7638,21.8377,21.7453,21.8377,511938.0
2019-07-31 12:00:00,23.64,23.67,23.63,23.67,632049.0,21.8284,21.8561,21.8192,21.8561,632049.0
2019-07-31 12:30:00,23.67,23.69,23.65,23.69,876177.0,21.8561,21.8746,21.8377,21.8746,876177.0
2019-07-31 13:00:00,23.69,23.7,23.66,23.69,418251.0,21.8746,21.8838,21.8469,21.8746,418251.0
2019-07-31 13:30:00,23.69,23.75,23.68,23.73,644184.0,21.8746,21.93,21.8654,21.9115,644184.0
2019-07-31 14:00:00,23.73,23.73,23.58,23.61,1313493.0,21.9115,21.9115,21.773,21.8007,1313493.0
2019-07-31 14:30:00,23.61,23.65,23.24,23.43,1714176.0,21.8007,21.8377,21.4591,21.6345,1714176.0
2019-07-31 15:00:00,23.43,23.67,23.4,23.64,1564227.0,21.6345,21.8561,21.6068,21.8284,1564227.0
2019-07-31 15:30:00,23.63,23.63,23.45,23.46,3009222.0,21.8192,21.8192,21.653,21.6622,3009222.0
2019-08-01 09:30:00,23.32,23.47,23.18,23.18,1070370.0,21.5329,21.6715,21.4037,21.4037,1070370.0
2019-08-01 10:00:00,23.18,23.34,23.16,23.31,1429350.0,21.4037,21.5514,21.3852,21.5237,1429350.0
2019-08-01 10:30:00,23.3,23.33,23.17,23.24,747024.0,21.5145,21.5422,21.3944,21.4591,747024.0
2019-08-01 11:00:00,23.24,23.28,23.15,23.23,921450.0,21.4591,21.496,21.376,21.4498,921450.0
2019-08-01 11:30:00,23.23,23.24,23.08,23.09,614076.0,21.4498,21.4591,21.3113,21.3206,614076.0
2019-08-01 12:00:00,23.09,23.09,22.99,23.01,859491.0,21.3206,21.3206,21.2282,21.2467,859491.0
2019-08-01 12:30:00,23.01,23.1,23.01,23.07,798900.0,21.2467,21.3298,21.2467,21.3021,798900.0
2019-08-01 13:00:00,23.07,23.1,22.89,22.91,729048.0,21.3021,21.3298,21.1359,21.1544,729048.0
2019-08-01 13:30:00,22.91,22.93,22.62,22.74,2103465.0,21.1544,21.1728,20.8866,20.9974,2103465.0
2019-08-01 14:00:00,22.74,22.74,22.43,22.58,1954209.0,20.9974,20.9974,20.7112,20.8497,1954209.0
2019-08-01 14:30:00,22.58,22.66,22.54,22.58,1551144.0,20.8497,20.9235,20.8127,20.8497,1551144.0
2019-08-01 15:00:00,22.58,22.7,22.56,22.66,1760868.0,20.8497,20.9605,20.8312,20.9235,1760868.0
2019-08-01 15:30:00,22.67,22.69,22.55,22.6,3945270.0,20.9328,20.9512,20.822,20.8681,3945270.0
2019-08-02 09:30:00,22.55,22.58,22.31,22.34,1496709.0,20.822,20.8497,20.6003,20.628,1496709.0
2019-08-02 10:00:00,22.35,22.43,22.31,22.41,1745880.0,20.6373,20.7112,20.6003,20.6927,1745880.0
2019-08-02 10:30:00,22.41,22.41,22.23,22.25,919596.0,20.6927,20.6927,20.5265,20.5449,919596.0
2019-08-02 11:00:00,22.25,22.35,22.23,22.28,809238.0,20.5449,20.6373,20.5265,20.5726,809238.0
2019-08-02 11:30:00,22.28,22.3,22.16,22.29,930732.0,20.5726,20.5911,20.4618,20.5819,930732.0
2019-08-02 12:00:00,22.29,22.37,22.26,22.35,731379.0,20.5819,20.6557,20.5542,20.6373,731379.0
2019-08-02 12:30:00,22.35,22.37,22.26,22.26,431067.0,20.6373,20.6557,20.5542,20.5542,431067.0
2019-08-02 13:00:00,22.26,22.28,22.17,22.2,633684.0,20.5542,20.5726,20.4711,20.4988,633684.0
2019-08-02 13:30:00,22.2,22.21,22.14,22.18,674757.0,20.4988,20.508,20.4434,20.4803,674757.0
2019-08-02 14:00:00,22.18,22.27,22.15,22.22,671481.0,20.4803,20.5634,20.4526,20.5172,671481.0
2019-08-02 14:30:00,22.22,22.31,22.22,22.31,828165.0,20.5172,20.6003,20.5172,20.6003,828165.0
2019-08-02 15:00:00,22.31,22.38,22.29,22.37,1633647.0,20.6003,20.665,20.5819,20.6557,1633647.0
2019-08-02 15:30:00,22.37,22.46,22.33,22.38,3285852.0,20.6557,20.7389,20.6188,20.665,3285852.0
2019-08-05 09:30:00,21.97,21.98,21.78,21.86,2744076.0,20.2864,20.2956,20.111,20.1848,2744076.0
2019-08-05 10:00:00,21.86,21.88,21.72,21.84,1610751.0,20.1848,20.2033,20.0556,20.1664,1610751.0
2019-08-05 10:30:00,21.84,21.87,21.77,21.85,1156080.0,20.1664,20.1941,20.1017,20.1756,1156080.0
2019-08-05 11:00:00,21.85,21.9,21.8,21.82,2536464.0,20.1756,20.2218,20.1294,20.1479,2536464.0
2019-08-05 11:30:00,21.82,21.85,21.79,21.81,663489.0,20.1479,20.1756,20.1202,20.1387,663489.0
2019-08-05 12:00:00,21.8,21.84,21.75,21.76,672837.0,20.1294,20.1664,20.0833,20.0925,672837.0
2019-08-05 12:30:00,21.76,21.82,21.65,21.66,929211.0,20.0925,20.1479,19.9909,20.0002,929211.0
2019-08-05 13:00:00,21.66,21.8,21.66,21.74,807744.0,20.0002,20.1294,20.0002,20.074,807744.0
2019-08-05 13:30:00,21.74,21.81,21.72,21.73,904254.0,20.074,20.1387,20.0556,20.0648,904254.0
2019-08-05 14:00:00,21.73,21.76,21.61,21.65,1450095.0,20.0648,20.0925,19.954,19.9909,1450095.0
2019-08-05 14:30:00,21.65,21.68,21.54,21.59,994701.0,19.9909,20.0186,19.8894,19.9355,994701.0
2019-08-05 15:00:00,21.59,21.75,21.57,21.63,1143342.0,19.9355,20.0833,19.9171,19.9725,1143342.0
2019-08-05 15:30:00,21.63,21.75,21.6,21.7,3576522.0,19.9725,20.0833,19.9448,20.0371,3576522.0
2019-08-06 09:30:00,21.89,22.05,21.75,21.98,1168536.0,20.2125,20.3603,20.0833,20.2956,1168536.0
2019-08-06 10:00:00,21.98,22.04,21.86,21.96,1033491.0,20.2956,20.351,20.1848,20.2772,1033491.0
2019-08-06 10:30:00,21.96,22.04,21.92,21.99,612651.0,20.2772,20.351,20.2402,20.3049,612651.0
2019-08-06 11:00:00,22.0,22.01,21.86,21.95,511119.0,20.3141,20.3233,20.1848,20.2679,511119.0
2019-08-06 11:30:00,21.96,22.04,21.89,22.04,703782.0,20.2772,20.351,20.2125,20.351,703782.0
2019-08-06 12:00:00,22.04,22.06,21.99,22.01,501012.0,20.351,20.3695,20.3049,20.3233,501012.0
2019-08-06 12:30:00,22.0,22.07,21.98,22.01,344874.0,20.3141,20.3787,20.2956,20.3233,344874.0
2019-08-06 13:00:00,22.01,22.11,22.01,22.09,455853.0,20.3233,20.4157,20.3233,20.3972,455853.0
2019-08-06 13:30:00,22.1,22.19,22.09,22.18,641367.0,20.4064,20.4895,20.3972,20.4803,641367.0
2019-08-06 14:00:00,22.18,22.28,22.12,22.23,702687.0,20.4803,20.5726,20.4249,20.5265,702687.0
2019-08-06 14:30:00,22.23,22.27,22.18,22.18,591015.0,20.5265,20.5634,20.4803,20.4803,591015.0
2019-08-06 15:00:00,22.18,22.22,22.13,22.16,701430.0,20.4803,20.5172,20.4341,20.4618,701430.0
2019-08-06 15:30:00,22.16,22.24,22.11,22.16,2651112.0,20.4618,20.5357,20.4157,20.4618,2651112.0
2019-08-07 09:30:00,21.72,22.0,21.6,21.96,2528097.0,20.0556,20.3141,19.9448,20.2772,2528097.0
2019-08-07 10:00:00,21.96,22.09,21.88,21.97,1692096.0,20.2772,20.3972,20.2033,20.2864,1692096.0
2019-08-07 10:30:00,21.97,22.1,21.95,22.06,804711.0,20.2864,20.4064,20.2679,20.3695,804711.0
2019-08-07 11:00:00,22.06,22.08,21.89,21.91,1200132.0,20.3695,20.388,20.2125,20.231,1200132.0
2019-08-07 11:30:00,21.91,21.97,21.84,21.85,680586.0,20.231,20.2864,20.1664,20.1756,680586.0
2019-08-07 12:00:00,21.86,21.87,21.73,21.83,1263042.0,20.1848,20.1941,20.0648,20.1571,1263042.0
2019-08-07 12:30:00,21.83,21.94,21.81,21.91,1067958.0,20.1571,20.2587,20.1387,20.231,1067958.0
2019-08-07 13:00:00,21.91,21.94,21.88,21.94,539049.0,20.231,20.2587,20.2033,20.2587,539049.0
2019-08-07 13:30:00,21.94,22.04,21.94,21.96,898821.0,20.2587,20.351,20.2587,20.2772,898821.0
2019-08-07 14:00:00,21.95,22.02,21.92,21.97,679017.0,20.2679,20.3326,20.2402,20.2864,679017.0
2019-08-07 14:30:00,21.97,21.99,21.91,21.96,1045653.0,20.2864,20.3049,20.231,20.2772,1045653.0
2019-08-07 15:00:00,21.96,21.97,21.88,21.96,1290582.0,20.2772,20.2864,20.2033,20.2772,1290582.0
2019-08-07 15:30:00,21.96,22.02,21.9,21.96,2992101.0,20.2772,20.3326,20.2218,20.2772,2992101.0
2019-08-08 09:30:00,22.01,22.22,21.91,22.13,726018.0,20.3233,20.5172,20.231,20.4341,726018.0
2019-08-08 10:00:00,22.14,22.23,22.13,22.18,559776.0,20.4434,20.5265,20.4341,20.4803,559776.0
2019-08-08 10:30:00,22.18,22.24,22.16,22.21,360306.0,20.4803,20.5357,20.4618,20.508,360306.0
2019-08-08 11:00:00,22.21,22.22,22.12,22.15,521796.0,20.508,20.5172,20.4249,20.4526,521796.0
2019-08-08 11:30:00,22.15,22.23,22.14,22.23,386040.0,20.4526,20.5265,20.4434,20.5265,386040.0
2019-08-08 12:00:00,22.23,22.26,22.22,22.22,319113.0,20.5265,20.5542,20.5172,20.5172,319113.0
2019-08-08 12:30:00,22.22,22.25,22.2,22.22,279477.0,20.5172,20.5449,20.4988,20.5172,279477.0
2019-08-08 13:00:00,22.22,22.23,22.13,22.13,391845.0,20.5172,20.5265,20.4341,20.4341,391845.0
2019-08-08 13:30:00,22.13,22.18,22.12,22.14,582678.0,20.4341,20.4803,20.4249,20.4434,582678.0
2019-08-08 14:00:00,22.14,22.17,22.1,22.15,422274.0,20.4434,20.4711,20.4064,20.4526,422274.0
2019-08-08 14:30:00,22.15,22.24,22.15,22.22,631455.0,20.4526,20.5357,20.4526,20.5172,631455.0
2019-08-08 15:00:00,22.22,22.24,22.19,22.21,574878.0,20.5172,20.5357,20.4895,20.508,574878.0
2019-08-08 15:30:00,22.21,22.32,22.19,22.25,1595418.0,20.508,20.6096,20.4895,20.5449,1595418.0
2019-08-09 09:30:00,22.08,22.28,22.02,22.16,710793.0,20.388,20.5726,20.3326,20.4618,710793.0
2019-08-09 10:00:00,22.16,22.23,22.13,22.13,837561.0,20.4618,20.5265,20.4341,20.4341,837561.0
2019-08-09 10:30:00,22.13,22.19,22.08,22.14,372033.0,20.4341,20.4895,20.388,20.4434,372033.0
2019-08-09 11:00:00,22.14,22.16,21.99,21.99,635484.0,20.4434,20.4618,20.3049,20.3049,635484.0
2019-08-09 11:30:00,21.99,22.08,21.99,22.03,411222.0,20.3049,20.388,20.3049,20.3418,411222.0
2019-08-09 12:00:00,22.03,22.06,22.0,22.02,414762.0,20.3418,20.3695,20.3141,20.3326,414762.0
2019-08-09 12:30:00,22.03,22.19,22.02,22.12,364815.0,20.3418,20.4895,20.3326,20.4249,364815.0
2019-08-09 13:00:00,22.12,22.19,22.1,22.18,255408.0,20.4249,20.4895,20.4064,20.4803,255408.0
2019-08-09 13:30:00,22.18,22.23,22.18,22.18,300021.0,20.4803,20.5265,20.4803,20.4803,300021.0
2019-08-09 14:00:00,22.19,22.2,22.13,22.15,248616.0,20.4895,20.4988,20.4341,20.4526,248616.0
2019-08-09 14:30:00,22.15,22.2,22.13,22.19,507123.0,20.4526,20.4988,20.4341,20.4895,507123.0
2019-08-09 15:00:00,22.19,22.24,22.18,22.21,279597.0,20.4895,20.5357,20.4803,20.508,279597.0
2019-08-09 15:30:00,22.21,22.25,22.18,22.19,2567814.0,20.508,20.5449,20.4803,20.4895,2567814.0
2019-08-12 09:30:00,22.01,22.03,21.75,21.89,1183992.0,20.3233,20.3418,20.0833,20.2125,1183992.0
2019-08-12 10:00:00,21.88,22.03,21.86,22.01,633381.0,20.2033,20.3418,20.1848,20.3233,633381.0
2019-08-12 10:30:00,22.01,22.05,21.96,22.01,456783.0,20.3233,20.3603,20.2772,20.3233,456783.0
2019-08-12 11:00:00,22.0,22.01,21.92,21.99,422298.0,20.3141,20.3233,20.2402,20.3049,422298.0
2019-08-12 11:30:00,21.99,22.02,21.91,22.01,682272.0,20.3049,20.3326,20.231,20.3233,682272.0
2019-08-12 12:00:00,22.01,22.04,21.97,22.01,970314.0,20.3233,20.351,20.2864,20.3233,970314.0
2019-08-12 12:30:00,22.01,22.07,22.0,22.03,582780.0,20.3233,20.3787,20.3141,20.3418,582780.0
2019-08-12 13:00:00,22.03,22.08,21.99,22.01,395586.0,20.3418,20.388,20.3049,20.3233,395586.0
2019-08-12 13:30:00,22.01,22.02,21.94,21.98,457071.0,20.3233,20.3326,20.2587,20.2956,457071.0
2019-08-12 14:00:00,21.98,22.03,21.97,21.98,420273.0,20.2956,20.3418,20.2864,20.2956,420273.0
2019-08-12 14:30:00,21.98,21.99,21.85,21.87,587772.0,20.2956,20.3049,20.1756,20.1941,587772.0
2019-08-12 15:00:00,21.87,21.94,21.86,21.94,819795.0,20.1941,20.2587,20.1848,20.2587,819795.0
2019-08-12 15:30:00,21.93,21.95,21.88,21.94,2277855.0,20.2495,20.2679,20.2033,20.2587,2277855.0
2019-08-13 09:30:00,21.81,22.33,21.72,22.32,1422978.0,20.1387,20.6188,20.0556,20.6096,1422978.0
2019-08-13 10:00:00,22.3,22.4,22.21,22.37,723045.0,20.5911,20.6834,20.508,20.6557,723045.0
2019-08-13 10:30:00,22.37,22.39,22.24,22.24,637188.0,20.6557,20.6742,20.5357,20.5357,637188.0
2019-08-13 11:00:00,22.23,22.25,22.07,22.09,797583.0,20.5265,20.5449,20.3787,20.3972,797583.0
2019-08-13 11:30:00,22.09,22.21,22.07,22.2,490653.0,20.3972,20.508,20.3787,20.4988,490653.0
2019-08-13 12:00:00,22.21,22.24,22.17,22.18,356649.0,20.508,20.5357,20.4711,20.4803,356649.0
2019-08-13 12:30:00,22.18,22.22,22.14,22.16,455685.0,20.4803,20.5172,20.4434,20.4618,455685.0
2019-08-13 13:00:00,22.16,22.26,22.14,22.2,670011.0,20.4618,20.5542,20.4434,20.4988,670011.0
2019-08-13 13:30:00,22.19,22.25,22.13,22.13,586344.0,20.4895,20.5449,20.4341,20.4341,586344.0
2019-08-13 14:00:00,22.13,22.15,22.05,22.15,748899.0,20.4341,20.4526,20.3603,20.4526,748899.0
2019-08-13 14:30:00,22.15,22.18,22.1,22.11,496995.0,20.4526,20.4803,20.4064,20.4157,496995.0
2019-08-13 15:00:00,22.11,22.15,22.09,22.14,474168.0,20.4157,20.4526,20.3972,20.4434,474168.0
2019-08-13 15:30:00,22.14,22.16,22.07,22.12,1901802.0,20.4434,20.4618,20.3787,20.4249,1901802.0
2019-08-14 09:30:00,21.82,21.96,21.76,21.9,878631.0,20.1479,20.2772,20.0925,20.2218,878631.0
2019-08-14 10:00:00,21.9,21.93,21.77,21.83,726129.0,20.2218,20.2495,20.1017,20.1571,726129.0
2019-08-14 10:30:00,21.82,21.86,21.78,21.79,457749.0,20.1479,20.1848,20.111,20.1202,457749.0
2019-08-14 11:00:00,21.79,21.79,21.65,21.7,499704.0,20.1202,20.1202,19.9909,20.0371,499704.0
2019-08-14 11:30:00,21.7,21.73,21.65,21.67,455295.0,20.0371,20.0648,19.9909,20.0094,455295.0
2019-08-14 12:00:00,21.67,21.67,21.6,21.63,540141.0,20.0094,20.0094,19.9448,19.9725,540141.0
2019-08-14 12:30:00,21.63,21.66,21.51,21.52,550344.0,19.9725,20.0002,19.8617,19.8709,550344.0
2019-08-14 13:00:00,21.52,21.64,21.49,21.58,344712.0,19.8709,19.9817,19.8432,19.9263,344712.0
2019-08-14 13:30:00,21.59,21.66,21.57,21.6,649635.0,19.9355,20.0002,19.9171,19.9448,649635.0
2019-08-14 14:00:00,21.61,21.65,21.57,21.6,370719.0,19.954,19.9909,19.9171,19.9448,370719.0
2019-08-14 14:30:00,21.6,21.62,21.51,21.58,352299.0,19.9448,19.9632,19.8617,19.9263,352299.0
2019-08-14 15:00:00,21.57,21.66,21.49,21.57,547710.0,19.9171,20.0002,19.8432,19.9171,547710.0
2019-08-14 15:30:00,21.57,21.65,21.51,21.53,2322066.0,19.9171,19.9909,19.8617,19.8801,2322066.0
2019-08-15 09:30:00,21.55,21.63,21.37,21.51,1011468.0,19.8986,19.9725,19.7324,19.8617,1011468.0
2019-08-15 10:00:00,21.51,21.59,21.49,21.52,690402.0,19.8617,19.9355,19.8432,19.8709,690402.0
2019-08-15 10:30:00,21.5,21.59,21.47,21.53,463410.0,19.8524,19.9355,19.8247,19.8801,463410.0
2019-08-15 11:00:00,21.53,21.55,21.44,21.55,369882.0,19.8801,19.8986,19.797,19.8986,369882.0
2019-08-15 11:30:00,21.55,21.57,21.52,21.56,247974.0,19.8986,19.9171,19.8709,19.9078,247974.0
2019-08-15 12:00:00,21.56,21.6,21.53,21.53,253857.0,19.9078,19.9448,19.8801,19.8801,253857.0
2019-08-15 12:30:00,21.53,21.56,21.49,21.52,205662.0,19.8801,19.9078,19.8432,19.8709,205662.0
2019-08-15 13:00:00,21.52,21.53,21.48,21.48,203274.0,19.8709,19.8801,19.834,19.834,203274.0
2019-08-15 13:30:00,21.48,21.51,21.33,21.36,360267.0,19.834,19.8617,19.6954,19.7231,360267.0
2019-08-15 14:00:00,21.35,21.45,21.32,21.43,408117.0,19.7139,19.8062,19.6862,19.7878,408117.0
2019-08-15 14:30:00,21.43,21.45,21.38,21.41,311751.0,19.7878,19.8062,19.7416,19.7693,311751.0
2019-08-15 15:00:00,21.41,21.49,21.41,21.47,384276.0,19.7693,19.8432,19.7693,19.8247,384276.0
2019-08-15 15:30:00,21.47,21.51,21.46,21.47,1469526.0,19.8247,19.8617,19.8155,19.8247,1469526.0
2019-08-16 09:30:00,21.68,21.71,21.59,21.61,1187367.0,20.0186,20.0463,19.9355,19.954,1187367.0
2019-08-16 10:00:00,21.62,21.71,21.55,21.62,685401.0,19.9632,20.0463,19.8986,19.9632,685401.0
2019-08-16 10:30:00,21.62,21.74,21.6,21.74,619575.0,19.9632,20.074,19.9448,20.074,619575.0
2019-08-16 11:00:00,21.74,21.76,21.71,21.72,343692.0,20.074,20.0925,20.0463,20.0556,343692.0
2019-08-16 11:30:00,21.72,21.73,21.67,21.71,437901.0,20.0556,20.0648,20.0094,20.0463,437901.0
2019-08-16 12:00:00,21.71,21.83,21.7,21.75,1031397.0,20.0463,20.1571,20.0371,20.0833,1031397.0
2019-08-16 12:30:00,21.75,21.79,21.74,21.75,359016.0,20.0833,20.1202,20.074,20.0833,359016.0
2019-08-16 13:00:00,21.75,21.8,21.75,21.78,396402.0,20.0833,20.1294,20.0833,20.111,396402.0
2019-08-16 13:30:00,21.78,21.79,21.73,21.75,283032.0,20.111,20.1202,20.0648,20.0833,283032.0
2019-08-16 14:00:00,21.75,21.77,21.73,21.73,291843.0,20.0833,20.1017,20.0648,20.0648,291843.0
2019-08-16 14:30:00,21.73,21.74,21.7,21.7,381663.0,20.0648,20.074,20.0371,20.0371,381663.0
2019-08-16 15:00:00,21.7,21.74,21.68,21.71,492300.0,20.0371,20.074,20.0186,20.0463,492300.0
2019-08-16 15:30:00,21.71,21.75,21.69,21.7,1420626.0,20.0463,20.0833,20.0279,20.0371,1420626.0
2019-08-19 09:30:00,22.04,22.14,21.88,21.9,780651.0,20.351,20.4434,20.2033,20.2218,780651.0
2019-08-19 10:00:00,21.9,21.92,21.78,21.79,463176.0,20.2218,20.2402,20.111,20.1202,463176.0
2019-08-19 10:30:00,21.79,21.82,21.76,21.76,705366.0,20.1202,20.1479,20.0925,20.0925,705366.0
2019-08-19 11:00:00,21.76,21.81,21.76,21.8,461736.0,20.0925,20.1387,20.0925,20.1294,461736.0
2019-08-19 11:30:00,21.8,21.81,21.72,21.74,483480.0,20.1294,20.1387,20.0556,20.074,483480.0
2019-08-19 12:00:00,21.74,21.81,21.73,21.8,468744.0,20.074,20.1387,20.0648,20.1294,468744.0
2019-08-19 12:30:00,21.8,21.81,21.74,21.81,732162.0,20.1294,20.1387,20.074,20.1387,732162.0
2019-08-19 13:00:00,21.81,21.87,21.79,21.8,426771.0,20.1387,20.1941,20.1202,20.1294,426771.0
2019-08-19 13:30:00,21.8,21.81,21.78,21.79,279726.0,20.1294,20.1387,20.111,20.1202,279726.0
2019-08-19 14:00:00,21.79,21.79,21.75,21.76,363102.0,20.1202,20.1202,20.0833,20.0925,363102.0
2019-08-19 14:30:00,21.77,21.78,21.73,21.75,398172.0,20.1017,20.111,20.0648,20.0833,398172.0
2019-08-19 15:00:00,21.75,21.8,21.74,21.75,423162.0,20.0833,20.1294,20.074,20.0833,423162.0
2019-08-19 15:30:00,21.75,21.81,21.74,21.76,1487250.0,20.0833,20.1387,20.074,20.0925,1487250.0
2019-08-20 09:30:00,21.69,21.78,21.58,21.58,584637.0,20.0279,20.111,19.9263,19.9263,584637.0
2019-08-20 10:00:00,21.59,21.71,21.58,21.66,456963.0,19.9355,20.0463,19.9263,20.0002,456963.0
2019-08-20 10:30:00,21.66,21.75,21.63,21.74,400356.0,20.0002,20.0833,19.9725,20.074,400356.0
2019-08-20 11:00:00,21.74,21.75,21.71,21.72,455757.0,20.074,20.0833,20.0463,20.0556,455757.0
2019-08-20 11:30:00,21.72,21.73,21.67,21.68,332202.0,20.0556,20.0648,20.0094,20.0186,332202.0
2019-08-20 12:00:00,21.68,21.72,21.67,21.7,282342.0,20.0186,20.0556,20.0094,20.0371,282342.0
2019-08-20 12:30:00,21.7,21.74,21.67,21.73,272391.0,20.0371,20.074,20.0094,20.0648,272391.0
2019-08-20 13:00:00,21.73,21.75,21.71,21.74,376092.0,20.0648,20.0833,20.0463,20.074,376092.0
2019-08-20 13:30:00,21.75,21.75,21.67,21.72,266769.0,20.0833,20.0833,20.0094,20.0556,266769.0
2019-08-20 14:00:00,21.72,21.72,21.64,21.69,391893.0,20.0556,20.0556,19.9817,20.0279,391893.0
2019-08-20 14:30:00,21.69,21.73,21.61,21.61,673704.0,20.0279,20.0648,19.954,19.954,673704.0
2019-08-20 15:00:00,21.61,21.63,21.57,21.63,732654.0,19.954,19.9725,19.9171,19.9725,732654.0
2019-08-20 15:30:00,21.63,21.64,21.58,21.6,1708545.0,19.9725,19.9817,19.9263,19.9448,1708545.0
2019-08-21 09:30:00,21.75,21.86,21.72,21.8,692631.0,20.0833,20.1848,20.0556,20.1294,692631.0
2019-08-21 10:00:00,21.8,21.8,21.68,21.7,444363.0,20.1294,20.1294,20.0186,20.0371,444363.0
2019-08-21 10:30:00,21.69,21.71,21.63,21.7,461349.0,20.0279,20.0463,19.9725,20.0371,461349.0
2019-08-21 11:00:00,21.69,21.77,21.66,21.76,309300.0,20.0279,20.1017,20.0002,20.0925,309300.0
2019-08-21 11:30:00,21.76,21.8,21.75,21.76,330087.0,20.0925,20.1294,20.0833,20.0925,330087.0
2019-08-21 12:00:00,21.77,21.79,21.74,21.75,282312.0,20.1017,20.1202,20.074,20.0833,282312.0
2019-08-21 12:30:00,21.75,21.77,21.73,21.76,196440.0,20.0833,20.1017,20.0648,20.0925,196440.0
2019-08-21 13:00:00,21.75,21.77,21.71,21.73,291114.0,20.0833,20.1017,20.0463,20.0648,291114.0
2019-08-21 13:30:00,21.73,21.74,21.68,21.69,204747.0,20.0648,20.074,20.0186,20.0279,204747.0
2019-08-21 14:00:00,21.69,21.72,21.62,21.71,334956.0,20.0279,20.0556,19.9632,20.0463,334956.0
2019-08-21 14:30:00,21.71,21.78,21.68,21.78,1246512.0,20.0463,20.111,20.0186,20.111,1246512.0
2019-08-21 15:00:00,21.77,21.78,21.74,21.75,585087.0,20.1017,20.111,20.074,20.0833,585087.0
2019-08-21 15:30:00,21.75,21.81,21.75,21.79,1594266.0,20.0833,20.1387,20.0833,20.1202,1594266.0
2019-08-22 09:30:00,21.91,22.2,21.8,22.19,1774635.0,20.231,20.4988,20.1294,20.4895,1774635.0
2019-08-22 10:00:00,22.19,22.25,22.05,22.07,983244.0,20.4895,20.5449,20.3603,20.3787,983244.0
2019-08-22 10:30:00,22.07,22.08,21.93,21.96,1654596.0,20.3787,20.388,20.2495,20.2772,1654596.0
2019-08-22 11:00:00,21.96,22.15,21.96,22.07,868200.0,20.2772,20.4526,20.2772,20.3787,868200.0
2019-08-22 11:30:00,22.07,22.14,22.06,22.08,805212.0,20.3787,20.4434,20.3695,20.388,805212.0
2019-08-22 12:00:00,22.08,22.15,22.08,22.12,489747.0,20.388,20.4526,20.388,20.4249,489747.0
2019-08-22 12:30:00,22.12,22.13,22.08,22.1,487146.0,20.4249,20.4341,20.388,20.4064,487146.0
2019-08-22 13:00:00,22.1,22.15,22.1,22.13,579429.0,20.4064,20.4526,20.4064,20.4341,579429.0
2019-08-22 13:30:00,22.13,22.16,22.12,22.15,446928.0,20.4341,20.4618,20.4249,20.4526,446928.0
2019-08-22 14:00:00,22.15,22.17,22.11,22.11,905919.0,20.4526,20.4711,20.4157,20.4157,905919.0
2019-08-22 14:30:00,22.11,22.14,22.1,22.13,610665.0,20.4157,20.4434,20.4064,20.4341,610665.0
2019-08-22 15:00:00,22.13,22.15,22.1,22.13,749118.0,20.4341,20.4526,20.4064,20.4341,749118.0
2019-08-22 15:30:00,22.12,22.15,22.03,22.05,2467566.0,20.4249,20.4526,20.3418,20.3603,2467566.0
2019-08-23 09:30:00,21.88,22.0,21.78,21.88,756231.0,20.2033,20.3141,20.111,20.2033,756231.0
2019-08-23 10:00:00,21.88,22.05,21.86,22.02,785043.0,20.2033,20.3603,20.1848,20.3326,785043.0
2019-08-23 10:30:00,22.01,22.08,21.96,21.98,534027.0,20.3233,20.388,20.2772,20.2956,534027.0
2019-08-23 11:00:00,21.99,22.0,21.62,21.67,1121121.0,20.3049,20.3141,19.9632,20.0094,1121121.0
2019-08-23 11:30:00,21.67,21.68,21.58,21.6,469257.0,20.0094,20.0186,19.9263,19.9448,469257.0
2019-08-23 12:00:00,21.59,21.7,21.55,21.65,432204.0,19.9355,20.0371,19.8986,19.9909,432204.0
2019-08-23 12:30:00,21.64,21.71,21.62,21.66,573144.0,19.9817,20.0463,19.9632,20.0002,573144.0
2019-08-23 13:00:00,21.66,21.68,21.58,21.6,421404.0,20.0002,20.0186,19.9263,19.9448,421404.0
2019-08-23 13:30:00,21.6,21.69,21.59,21.66,399825.0,19.9448,20.0279,19.9355,20.0002,399825.0
2019-08-23 14:00:00,21.66,21.67,21.62,21.66,408405.0,20.0002,20.0094,19.9632,20.0002,408405.0
2019-08-23 14:30:00,21.66,21.67,21.58,21.63,517167.0,20.0002,20.0094,19.9263,19.9725,517167.0
2019-08-23 15:00:00,21.63,21.66,21.53,21.58,966222.0,19.9725,20.0002,19.8801,19.9263,966222.0
2019-08-23 15:30:00,21.58,21.59,21.42,21.55,3331383.0,19.9263,19.9355,19.7785,19.8986,3331383.0
2019-08-26 09:30:00,21.74,21.89,21.58,21.65,746856.0,20.074,20.2125,19.9263,19.9909,746856.0
2019-08-26 10:00:00,21.64,21.68,21.52,21.57,618264.0,19.9817,20.0186,19.8709,19.9171,618264.0
2019-08-26 10:30:00,21.56,21.61,21.51,21.53,613776.0,19.9078,19.954,19.8617,19.8801,613776.0
2019-08-26 11:00:00,21.53,21.62,21.52,21.58,755109.0,19.8801,19.9632,19.8709,19.9263,755109.0
2019-08-26 11:30:00,21.58,21.66,21.56,21.66,860700.0,19.9263,20.0002,19.9078,20.0002,860700.0
2019-08-26 12:00:00,21.66,21.72,21.64,21.71,540219.0,20.0002,20.0556,19.9817,20.0463,540219.0
2019-08-26 12:30:00,21.71,21.72,21.67,21.69,315444.0,20.0463,20.0556,20.0094,20.0279,315444.0
2019-08-26 13:00:00,21.69,21.73,21.67,21.7,311823.0,20.0279,20.0648,20.0094,20.0371,311823.0
2019-08-26 13:30:00,21.7,21.7,21.64,21.66,311211.0,20.0371,20.0371,19.9817,20.0002,311211.0
2019-08-26 14:00:00,21.66,21.66,21.53,21.55,471933.0,20.0002,20.0002,19.8801,19.8986,471933.0
2019-08-26 14:30:00,21.54,21.58,21.52,21.57,534621.0,19.8894,19.9263,19.8709,19.9171,534621.0
2019-08-26 15:00:00,21.57,21.62,21.56,21.59,810390.0,19.9171,19.9632,19.9078,19.9355,810390.0
2019-08-26 15:30:00,21.59,21.68,21.58,21.68,1720587.0,19.9355,20.0186,19.9263,20.0186,1720587.0
2019-08-27 09:30:00,21.85,21.88,21.7,21.71,656316.0,20.1756,20.2033,20.0371,20.0463,656316.0
2019-08-27 10:00:00,21.71,21.82,21.7,21.79,341796.0,20.0463,20.1479,20.0371,20.1202,341796.0
2019-08-27 10:30:00,21.79,21.82,21.74,21.74,335799.0,20.1202,20.1479,20.074,20.074,335799.0
2019-08-27 11:00:00,21.74,21.78,21.66,21.66,331461.0,20.074,20.111,20.0002,20.0002,331461.0
2019-08-27 11:30:00,21.66,21.72,21.65,21.65,321135.0,20.0002,20.0556,19.9909,19.9909,321135.0
2019-08-27 12:00:00,21.65,21.67,21.58,21.6,270573.0,19.9909,20.0094,19.9263,19.9448,270573.0
2019-08-27 12:30:00,21.59,21.61,21.49,21.5,313155.0,19.9355,19.954,19.8432,19.8524,313155.0
2019-08-27 13:00:00,21.5,21.54,21.48,21.54,377124.0,19.8524,19.8894,19.834,19.8894,377124.0
2019-08-27 13:30:00,21.54,21.64,21.53,21.64,390507.0,19.8894,19.9817,19.8801,19.9817,390507.0
2019-08-27 14:00:00,21.64,21.66,21.51,21.57,366213.0,19.9817,20.0002,19.8617,19.9171,366213.0
2019-08-27 14:30:00,21.57,21.59,21.5,21.57,536403.0,19.9171,19.9355,19.8524,19.9171,536403.0
2019-08-27 15:00:00,21.57,21.64,21.5,21.5,628518.0,19.9171,19.9817,19.8524,19.8524,628518.0
2019-08-27 15:30:00,21.51,21.54,21.47,21.47,1741959.0,19.8617,19.8894,19.8247,19.8247,1741959.0
2019-08-28 09:30:00,21.42,21.59,21.35,21.56,1031385.0,19.7785,19.9355,19.7139,19.9078,1031385.0
2019-08-28 10:00:00,21.56,21.65,21.53,21.58,548736.0,19.9078,19.9909,19.8801,19.9263,548736.0
2019-08-28 10:30:00,21.58,21.7,21.56,21.66,405819.0,19.9263,20.0371,19.9078,20.0002,405819.0
2019-08-28 11:00:00,21.66,21.76,21.65,21.74,441444.0,20.0002,20.0925,19.9909,20.074,441444.0
2019-08-28 11:30:00,21.76,21.78,21.7,21.71,267063.0,20.0925,20.111,20.0371,20.0463,267063.0
2019-08-28 12:00:00,21.71,21.72,21.67,21.67,214287.0,20.0463,20.0556,20.0094,20.0094,214287.0
2019-08-28 12:30:00,21.67,21.74,21.62,21.73,331953.0,20.0094,20.074,19.9632,20.0648,331953.0
2019-08-28 13:00:00,21.73,21.76,21.67,21.75,609345.0,20.0648,20.0925,20.0094,20.0833,609345.0
2019-08-28 13:30:00,21.75,21.78,21.73,21.77,448977.0,20.0833,20.111,20.0648,20.1017,448977.0
2019-08-28 14:00:00,21.77,21.78,21.74,21.77,349062.0,20.1017,20.111,20.074,20.1017,349062.0
2019-08-28 14:30:00,21.77,21.78,21.75,21.77,477300.0,20.1017,20.111,20.0833,20.1017,477300.0
2019-08-28 15:00:00,21.77,21.77,21.73,21.74,931146.0,20.1017,20.1017,20.0648,20.074,931146.0
2019-08-28 15:30:00,21.74,21.8,21.73,21.8,1892631.0,20.074,20.1294,20.0648,20.1294,1892631.0
2019-08-29 09:30:00,21.97,22.29,21.95,22.11,1419300.0,20.3596,20.6561,20.3411,20.4893,1419300.0
2019-08-29 10:00:00,22.1,22.19,22.06,22.15,1623303.0,20.4801,20.5635,20.443,20.5264,1623303.0
2019-08-29 10:30:00,22.15,22.2,22.06,22.19,1533345.0,20.5264,20.5727,20.443,20.5635,1533345.0
2019-08-29 11:00:00,22.19,22.24,22.16,22.22,548523.0,20.5635,20.6098,20.5357,20.5913,548523.0
2019-08-29 11:30:00,22.22,22.31,22.22,22.3,1018458.0,20.5913,20.6747,20.5913,20.6654,1018458.0
2019-08-29 12:00:00,22.3,22.33,22.28,22.28,407604.0,20.6654,20.6932,20.6469,20.6469,407604.0
2019-08-29 12:30:00,22.28,22.31,22.23,22.23,306138.0,20.6469,20.6747,20.6005,20.6005,306138.0
2019-08-29 13:00:00,22.24,22.26,22.2,22.2,234921.0,20.6098,20.6283,20.5727,20.5727,234921.0
2019-08-29 13:30:00,22.2,22.23,22.17,22.19,418245.0,20.5727,20.6005,20.5449,20.5635,418245.0
2019-08-29 14:00:00,22.19,22.25,22.18,22.22,377484.0,20.5635,20.6191,20.5542,20.5913,377484.0
2019-08-29 14:30:00,22.21,22.24,22.19,22.2,760455.0,20.582,20.6098,20.5635,20.5727,760455.0
2019-08-29 15:00:00,22.2,22.2,22.15,22.16,538977.0,20.5727,20.5727,20.5264,20.5357,538977.0
2019-08-29 15:30:00,22.16,22.2,22.12,22.18,1823994.0,20.5357,20.5727,20.4986,20.5542,1823994.0
2019-08-30 09:30:00,22.38,22.56,22.33,22.46,817137.0,20.7396,20.9064,20.6932,20.8137,817137.0
2019-08-30 10:00:00,22.46,22.51,22.43,22.5,744609.0,20.8137,20.86,20.7859,20.8508,744609.0
2019-08-30 10:30:00,22.5,22.55,22.46,22.46,681873.0,20.8508,20.8971,20.8137,20.8137,681873.0
2019-08-30 11:00:00,22.46,22.48,22.34,22.39,779406.0,20.8137,20.8322,20.7025,20.7488,779406.0
2019-08-30 11:30:00,22.39,22.43,22.38,22.38,319407.0,20.7488,20.7859,20.7396,20.7396,319407.0
2019-08-30 12:00:00,22.39,22.41,22.37,22.4,255339.0,20.7488,20.7674,20.7303,20.7581,255339.0
2019-08-30 12:30:00,22.4,22.41,22.35,22.36,214989.0,20.7581,20.7674,20.7118,20.721,214989.0
2019-08-30 13:00:00,22.36,22.37,22.3,22.35,301863.0,20.721,20.7303,20.6654,20.7118,301863.0
2019-08-30 13:30:00,22.35,22.38,22.35,22.37,328494.0,20.7118,20.7396,20.7118,20.7303,328494.0
2019-08-30 14:00:00,22.37,22.41,22.37,22.4,372468.0,20.7303,20.7674,20.7303,20.7581,372468.0
2019-08-30 14:30:00,22.4,22.4,22.33,22.35,544800.0,20.7581,20.7581,20.6932,20.7118,544800.0
2019-08-30 15:00:00,22.35,22.37,22.31,22.36,589386.0,20.7118,20.7303,20.6747,20.721,589386.0
2019-08-30 15:30:00,22.36,22.39,22.33,22.34,1937604.0,20.721,20.7488,20.6932,20.7025,1937604.0
2019-09-03 09:30:00,22.11,22.24,22.07,22.22,574218.0,20.4893,20.6098,20.4523,20.5913,574218.0
2019-09-03 10:00:00,22.21,22.22,22.01,22.07,1185951.0,20.582,20.5913,20.3967,20.4523,1185951.0
2019-09-03 10:30:00,22.07,22.1,21.98,22.05,455649.0,20.4523,20.4801,20.3689,20.4337,455649.0
2019-09-03 11:00:00,22.05,22.07,21.95,22.05,434628.0,20.4337,20.4523,20.3411,20.4337,434628.0
2019-09-03 11:30:00,22.05,22.13,22.02,22.08,714162.0,20.4337,20.5079,20.4059,20.4615,714162.0
2019-09-03 12:00:00,22.08,22.09,22.0,22.0,443067.0,20.4615,20.4708,20.3874,20.3874,443067.0
2019-09-03 12:30:00,22.0,22.0,21.91,21.91,320379.0,20.3874,20.3874,20.304,20.304,320379.0
2019-09-03 13:00:00,21.91,21.94,21.83,21.84,657528.0,20.304,20.3318,20.2299,20.2391,657528.0
2019-09-03 13:30:00,21.84,21.87,21.81,21.86,357303.0,20.2391,20.2669,20.2113,20.2577,357303.0
2019-09-03 14:00:00,21.86,21.99,21.86,21.99,509112.0,20.2577,20.3781,20.2577,20.3781,509112.0
2019-09-03 14:30:00,21.99,22.08,21.99,22.07,492993.0,20.3781,20.4615,20.3781,20.4523,492993.0
2019-09-03 15:00:00,22.07,22.13,22.04,22.12,518280.0,20.4523,20.5079,20.4245,20.4986,518280.0
2019-09-03 15:30:00,22.12,22.15,22.05,22.12,1791528.0,20.4986,20.5264,20.4337,20.4986,1791528.0
2019-09-04 09:30:00,22.18,22.45,22.18,22.36,745383.0,20.5542,20.8044,20.5542,20.721,745383.0
2019-09-04 10:00:00,22.36,22.43,22.33,22.38,370338.0,20.721,20.7859,20.6932,20.7396,370338.0
2019-09-04 10:30:00,22.38,22.48,22.38,22.48,617475.0,20.7396,20.8322,20.7396,20.8322,617475.0
2019-09-04 11:00:00,22.48,22.49,22.43,22.45,790818.0,20.8322,20.8415,20.7859,20.8044,790818.0
2019-09-04 11:30:00,22.45,22.49,22.44,22.44,425196.0,20.8044,20.8415,20.7952,20.7952,425196.0
2019-09-04 12:00:00,22.44,22.46,22.42,22.44,396432.0,20.7952,20.8137,20.7766,20.7952,396432.0
2019-09-04 12:30:00,22.44,22.46,22.42,22.43,259131.0,20.7952,20.8137,20.7766,20.7859,259131.0
2019-09-04 13:00:00,22.43,22.48,22.43,22.46,702057.0,20.7859,20.8322,20.7859,20.8137,702057.0
2019-09-04 13:30:00,22.46,22.47,22.42,22.46,1021722.0,20.8137,20.823,20.7766,20.8137,1021722.0
2019-09-04 14:00:00,22.46,22.47,22.42,22.45,878817.0,20.8137,20.823,20.7766,20.8044,878817.0
2019-09-04 14:30:00,22.45,22.45,22.43,22.44,727314.0,20.8044,20.8044,20.7859,20.7952,727314.0
2019-09-04 15:00:00,22.44,22.47,22.43,22.46,958893.0,20.7952,20.823,20.7859,20.8137,958893.0
2019-09-04 15:30:00,22.46,22.52,22.46,22.5,2324562.0,20.8137,20.8693,20.8137,20.8508,2324562.0
2019-09-05 09:30:00,22.67,22.83,22.67,22.77,1608102.0,21.0083,21.1566,21.0083,21.101,1608102.0
2019-09-05 10:00:00,22.78,22.93,22.77,22.83,1218702.0,21.1102,21.2492,21.101,21.1566,1218702.0
2019-09-05 10:30:00,22.83,22.92,22.8,22.86,613653.0,21.1566,21.24,21.1288,21.1844,613653.0
2019-09-05 11:00:00,22.86,22.88,22.82,22.82,871230.0,21.1844,21.2029,21.1473,21.1473,871230.0
2019-09-05 11:30:00,22.83,22.86,22.75,22.76,993018.0,21.1566,21.1844,21.0824,21.0917,993018.0
2019-09-05 12:00:00,22.76,22.81,22.75,22.79,839280.0,21.0917,21.138,21.0824,21.1195,839280.0
2019-09-05 12:30:00,22.79,22.81,22.71,22.73,1073304.0,21.1195,21.138,21.0454,21.0639,1073304.0
2019-09-05 13:00:00,22.73,22.76,22.73,22.76,725532.0,21.0639,21.0917,21.0639,21.0917,725532.0
2019-09-05 13:30:00,22.76,22.8,22.76,22.77,484125.0,21.0917,21.1288,21.0917,21.101,484125.0
2019-09-05 14:00:00,22.77,22.78,22.74,22.74,584070.0,21.101,21.1102,21.0732,21.0732,584070.0
2019-09-05 14:30:00,22.73,22.75,22.7,22.7,373422.0,21.0639,21.0824,21.0361,21.0361,373422.0
2019-09-05 15:00:00,22.7,22.72,22.65,22.69,705255.0,21.0361,21.0546,20.9898,21.0268,705255.0
2019-09-05 15:30:00,22.69,22.76,22.68,22.69,3063678.0,21.0268,21.0917,21.0176,21.0268,3063678.0
2019-09-06 09:30:00,22.81,22.86,22.56,22.56,631332.0,21.138,21.1844,20.9064,20.9064,631332.0
2019-09-06 10:00:00,22.56,22.58,22.49,22.57,546813.0,20.9064,20.9249,20.8415,20.9156,546813.0
2019-09-06 10:30:00,22.59,22.63,22.53,22.53,497403.0,20.9342,20.9712,20.8786,20.8786,497403.0
2019-09-06 11:00:00,22.53,22.56,22.5,22.53,1522215.0,20.8786,20.9064,20.8508,20.8786,1522215.0
2019-09-06 11:30:00,22.53,22.56,22.48,22.48,681186.0,20.8786,20.9064,20.8322,20.8322,681186.0
2019-09-06 12:00:00,22.49,22.49,22.41,22.42,795507.0,20.8415,20.8415,20.7674,20.7766,795507.0
2019-09-06 12:30:00,22.42,22.44,22.38,22.42,977541.0,20.7766,20.7952,20.7396,20.7766,977541.0
2019-09-06 13:00:00,22.41,22.53,22.39,22.51,532182.0,20.7674,20.8786,20.7488,20.86,532182.0
2019-09-06 13:30:00,22.52,22.52,22.47,22.48,378729.0,20.8693,20.8693,20.823,20.8322,378729.0
2019-09-06 14:00:00,22.48,22.5,22.46,22.47,367713.0,20.8322,20.8508,20.8137,20.823,367713.0
2019-09-06 14:30:00,22.48,22.49,22.45,22.46,367119.0,20.8322,20.8415,20.8044,20.8137,367119.0
2019-09-06 15:00:00,22.46,22.57,22.46,22.55,550590.0,20.8137,20.9156,20.8137,20.8971,550590.0
2019-09-06 15:30:00,22.55,22.58,22.49,22.51,1885965.0,20.8971,20.9249,20.8415,20.86,1885965.0
2019-09-09 09:30:00,22.64,22.76,22.51,22.73,1381815.0,20.9805,21.0917,20.86,21.0639,1381815.0
2019-09-09 10:00:00,22.73,22.76,22.65,22.72,1126548.0,21.0639,21.0917,20.9898,21.0546,1126548.0
2019-09-09 10:30:00,22.71,22.77,22.7,22.73,521964.0,21.0454,21.101,21.0361,21.0639,521964.0
2019-09-09 11:00:00,22.74,22.82,22.73,22.79,557430.0,21.0732,21.1473,21.0639,21.1195,557430.0
2019-09-09 11:30:00,22.79,22.8,22.74,22.74,856713.0,21.1195,21.1288,21.0732,21.0732,856713.0
2019-09-09 12:00:00,22.74,22.76,22.67,22.69,450147.0,21.0732,21.0917,21.0083,21.0268,450147.0
2019-09-09 12:30:00,22.7,22.73,22.66,22.72,456159.0,21.0361,21.0639,20.999,21.0546,456159.0
2019-09-09 13:00:00,22.72,22.83,22.72,22.83,498462.0,21.0546,21.1566,21.0546,21.1566,498462.0
2019-09-09 13:30:00,22.82,22.89,22.81,22.87,462999.0,21.1473,21.2122,21.138,21.1936,462999.0
2019-09-09 14:00:00,22.86,22.93,22.85,22.93,463203.0,21.1844,21.2492,21.1751,21.2492,463203.0
2019-09-09 14:30:00,22.93,22.97,22.9,22.95,482019.0,21.2492,21.2863,21.2214,21.2678,482019.0
2019-09-09 15:00:00,22.95,22.98,22.89,22.97,603747.0,21.2678,21.2956,21.2122,21.2863,603747.0
2019-09-09 15:30:00,22.97,23.02,22.96,23.02,2153004.0,21.2863,21.3326,21.277,21.3326,2153004.0
2019-09-10 09:30:00,23.01,23.33,23.01,23.32,1780425.0,21.3234,21.6199,21.3234,21.6106,1780425.0
2019-09-10 10:00:00,23.32,23.34,23.23,23.24,893388.0,21.6106,21.6292,21.5272,21.5365,893388.0
2019-09-10 10:30:00,23.24,23.33,23.2,23.28,697245.0,21.5365,21.6199,21.4994,21.5736,697245.0
2019-09-10 11:00:00,23.28,23.35,23.25,23.31,757287.0,21.5736,21.6385,21.5458,21.6014,757287.0
2019-09-10 11:30:00,23.31,23.4,23.3,23.38,459411.0,21.6014,21.6848,21.5921,21.6663,459411.0
2019-09-10 12:00:00,23.38,23.39,23.29,23.35,458250.0,21.6663,21.6755,21.5828,21.6385,458250.0
2019-09-10 12:30:00,23.35,23.37,23.29,23.3,460542.0,21.6385,21.657,21.5828,21.5921,460542.0
2019-09-10 13:00:00,23.3,23.37,23.29,23.34,896934.0,21.5921,21.657,21.5828,21.6292,896934.0
2019-09-10 13:30:00,23.34,23.41,23.34,23.37,617469.0,21.6292,21.6941,21.6292,21.657,617469.0
2019-09-10 14:00:00,23.37,23.43,23.36,23.42,937680.0,21.657,21.7126,21.6477,21.7033,937680.0
2019-09-10 14:30:00,23.41,23.43,23.36,23.43,674742.0,21.6941,21.7126,21.6477,21.7126,674742.0
2019-09-10 15:00:00,23.43,23.51,23.42,23.51,1523295.0,21.7126,21.7867,21.7033,21.7867,1523295.0
2019-09-10 15:30:00,23.51,23.6,23.48,23.56,5161884.0,21.7867,21.8701,21.7589,21.8331,5161884.0
2019-09-11 09:30:00,23.56,23.65,23.48,23.52,2188398.0,21.8331,21.9165,21.7589,21.796,2188398.0
2019-09-11 10:00:00,23.52,23.62,23.5,23.62,1763508.0,21.796,21.8887,21.7775,21.8887,1763508.0
2019-09-11 10:30:00,23.62,23.74,23.62,23.65,1112511.0,21.8887,21.9999,21.8887,21.9165,1112511.0
2019-09-11 11:00:00,23.66,23.66,23.25,23.46,3609564.0,21.9257,21.9257,21.5458,21.7404,3609564.0
2019-09-11 11:30:00,23.46,23.57,23.32,23.43,2671638.0,21.7404,21.8423,21.6106,21.7126,2671638.0
2019-09-11 12:00:00,23.43,23.45,23.34,23.42,1094493.0,21.7126,21.7311,21.6292,21.7033,1094493.0
2019-09-11 12:30:00,23.41,23.52,23.39,23.5,468075.0,21.6941,21.796,21.6755,21.7775,468075.0
2019-09-11 13:00:00,23.5,23.55,23.49,23.55,441390.0,21.7775,21.8238,21.7682,21.8238,441390.0
2019-09-11 13:30:00,23.55,23.55,23.5,23.52,326301.0,21.8238,21.8238,21.7775,21.796,326301.0
2019-09-11 14:00:00,23.52,23.54,23.51,23.53,443460.0,21.796,21.8145,21.7867,21.8053,443460.0
2019-09-11 14:30:00,23.53,23.55,23.49,23.52,903051.0,21.8053,21.8238,21.7682,21.796,903051.0
2019-09-11 15:00:00,23.52,23.62,23.51,23.61,1225263.0,21.796,21.8887,21.7867,21.8794,1225263.0
2019-09-11 15:30:00,23.61,23.67,23.55,23.66,3305637.0,21.8794,21.935,21.8238,21.9257,3305637.0
2019-09-12 09:30:00,23.68,23.81,23.57,23.68,1622403.0,21.9443,22.0647,21.8423,21.9443,1622403.0
2019-09-12 10:00:00,23.68,23.8,23.61,23.7,923001.0,21.9443,22.0555,21.8794,21.9628,923001.0
2019-09-12 10:30:00,23.71,23.73,23.49,23.57,972321.0,21.9721,21.9906,21.7682,21.8423,972321.0
2019-09-12 11:00:00,23.57,23.67,23.51,23.64,823437.0,21.8423,21.935,21.7867,21.9072,823437.0
2019-09-12 11:30:00,23.64,23.76,23.63,23.72,1061370.0,21.9072,22.0184,21.8979,21.9813,1061370.0
2019-09-12 12:00:00,23.72,23.8,23.68,23.73,1432110.0,21.9813,22.0555,21.9443,21.9906,1432110.0
2019-09-12 12:30:00,23.73,23.76,23.72,23.75,368130.0,21.9906,22.0184,21.9813,22.0091,368130.0
2019-09-12 13:00:00,23.75,23.8,23.74,23.76,529347.0,22.0091,22.0555,21.9999,22.0184,529347.0
2019-09-12 13:30:00,23.76,23.81,23.76,23.79,393741.0,22.0184,22.0647,22.0184,22.0462,393741.0
2019-09-12 14:00:00,23.79,23.8,23.75,23.77,549882.0,22.0462,22.0555,22.0091,22.0277,549882.0
2019-09-12 14:30:00,23.78,23.85,23.75,23.84,642393.0,22.0369,22.1018,22.0091,22.0925,642393.0
2019-09-12 15:00:00,23.84,23.91,23.82,23.91,989991.0,22.0925,22.1574,22.074,22.1574,989991.0
2019-09-12 15:30:00,23.91,23.94,23.85,23.85,3583041.0,22.1574,22.1852,22.1018,22.1018,3583041.0
2019-09-13 09:30:00,24.03,24.25,23.99,24.18,1212144.0,22.2686,22.4725,22.2315,22.4076,1212144.0
2019-09-13 10:00:00,24.17,24.25,24.1,24.22,991137.0,22.3983,22.4725,22.3335,22.4447,991137.0
2019-09-13 10:30:00,24.22,24.23,24.15,24.16,615423.0,22.4447,22.4539,22.3798,22.3891,615423.0
2019-09-13 11:00:00,24.16,24.19,24.12,24.16,431817.0,22.3891,22.4169,22.352,22.3891,431817.0
2019-09-13 11:30:00,24.16,24.18,24.13,24.14,353397.0,22.3891,22.4076,22.3613,22.3705,353397.0
2019-09-13 12:00:00,24.13,24.14,24.03,24.04,300141.0,22.3613,22.3705,22.2686,22.2779,300141.0
2019-09-13 12:30:00,24.04,24.09,24.04,24.09,302538.0,22.2779,22.3242,22.2779,22.3242,302538.0
2019-09-13 13:00:00,24.09,24.2,24.08,24.16,613662.0,22.3242,22.4261,22.3149,22.3891,613662.0
2019-09-13 13:30:00,24.16,24.16,24.06,24.06,515490.0,22.3891,22.3891,22.2964,22.2964,515490.0
2019-09-13 14:00:00,24.06,24.1,24.04,24.07,513384.0,22.2964,22.3335,22.2779,22.3057,513384.0
2019-09-13 14:30:00,24.07,24.09,24.06,24.07,403365.0,22.3057,22.3242,22.2964,22.3057,403365.0
2019-09-13 15:00:00,24.07,24.09,24.02,24.08,1040352.0,22.3057,22.3242,22.2593,22.3149,1040352.0
2019-09-13 15:30:00,24.08,24.17,24.06,24.17,2603028.0,22.3149,22.3983,22.2964,22.3983,2603028.0
2019-09-16 09:30:00,23.9,24.15,23.85,24.1,619293.0,22.1481,22.3798,22.1018,22.3335,619293.0
2019-09-16 10:00:00,24.09,24.25,24.06,24.2,755940.0,22.3242,22.4725,22.2964,22.4261,755940.0
2019-09-16 10:30:00,24.2,24.28,24.19,24.26,1705938.0,22.4261,22.5003,22.4169,22.4817,1705938.0
2019-09-16 11:00:00,24.26,24.28,24.22,24.24,1056132.0,22.4817,22.5003,22.4447,22.4632,1056132.0
2019-09-16 11:30:00,24.24,24.26,24.14,24.14,1005603.0,22.4632,22.4817,22.3705,22.3705,1005603.0
2019-09-16 12:00:00,24.14,24.19,24.13,24.17,462150.0,22.3705,22.4169,22.3613,22.3983,462150.0
2019-09-16 12:30:00,24.17,24.2,24.12,24.19,224229.0,22.3983,22.4261,22.352,22.4169,224229.0
2019-09-16 13:00:00,24.18,24.21,24.16,24.17,468927.0,22.4076,22.4354,22.3891,22.3983,468927.0
2019-09-16 13:30:00,24.17,24.19,24.13,24.13,364044.0,22.3983,22.4169,22.3613,22.3613,364044.0
2019-09-16 14:00:00,24.14,24.15,24.06,24.09,444897.0,22.3705,22.3798,22.2964,22.3242,444897.0
2019-09-16 14:30:00,24.09,24.15,24.06,24.12,520506.0,22.3242,22.3798,22.2964,22.352,520506.0
2019-09-16 15:00:00,24.12,24.16,24.09,24.14,626124.0,22.352,22.3891,22.3242,22.3705,626124.0
2019-09-16 15:30:00,24.14,24.15,24.11,24.13,1372323.0,22.3705,22.3798,22.3427,22.3613,1372323.0
2019-09-17 09:30:00,24.12,24.12,23.8,23.83,541722.0,22.352,22.352,22.0555,22.0833,541722.0
2019-09-17 10:00:00,23.84,23.86,23.78,23.85,394365.0,22.0925,22.1111,22.0369,22.1018,394365.0
2019-09-17 10:30:00,23.85,23.87,23.76,23.78,622203.0,22.1018,22.1203,22.0184,22.0369,622203.0
2019-09-17 11:00:00,23.78,23.79,23.7,23.73,345720.0,22.0369,22.0462,21.9628,21.9906,345720.0
2019-09-17 11:30:00,23.73,23.75,23.68,23.69,423696.0,21.9906,22.0091,21.9443,21.9535,423696.0
2019-09-17 12:00:00,23.69,23.7,23.58,23.62,538761.0,21.9535,21.9628,21.8516,21.8887,538761.0
2019-09-17 12:30:00,23.62,23.63,23.6,23.6,299679.0,21.8887,21.8979,21.8701,21.8701,299679.0
2019-09-17 13:00:00,23.6,23.68,23.59,23.66,323436.0,21.8701,21.9443,21.8609,21.9257,323436.0
2019-09-17 13:30:00,23.66,23.69,23.65,23.67,276480.0,21.9257,21.9535,21.9165,21.935,276480.0
2019-09-17 14:00:00,23.67,23.69,23.65,23.66,229716.0,21.935,21.9535,21.9165,21.9257,229716.0
2019-09-17 14:30:00,23.66,23.71,23.64,23.67,378600.0,21.9257,21.9721,21.9072,21.935,378600.0
2019-09-17 15:00:00,23.67,23.7,23.67,23.68,447957.0,21.935,21.9628,21.935,21.9443,447957.0
2019-09-17 15:30:00,23.68,23.78,23.68,23.73,1698138.0,21.9443,22.0369,21.9443,21.9906,1698138.0
2019-09-18 09:30:00,23.64,23.67,23.38,23.64,610716.0,21.9072,21.935,21.6663,21.9072,610716.0
2019-09-18 10:00:00,23.64,23.64,23.54,23.62,389922.0,21.9072,21.9072,21.8145,21.8887,389922.0
2019-09-18 10:30:00,23.62,23.64,23.56,23.56,198504.0,21.8887,21.9072,21.8331,21.8331,198504.0
2019-09-18 11:00:00,23.56,23.6,23.56,23.58,216339.0,21.8331,21.8701,21.8331,21.8516,216339.0
2019-09-18 11:30:00,23.58,23.58,23.5,23.52,613179.0,21.8516,21.8516,21.7775,21.796,613179.0
2019-09-18 12:00:00,23.52,23.56,23.52,23.54,355710.0,21.796,21.8331,21.796,21.8145,355710.0
2019-09-18 12:30:00,23.54,23.57,23.52,23.52,251442.0,21.8145,21.8423,21.796,21.796,251442.0
2019-09-18 13:00:00,23.52,23.53,23.49,23.5,276213.0,21.796,21.8053,21.7682,21.7775,276213.0
2019-09-18 13:30:00,23.5,23.59,23.49,23.57,310617.0,21.7775,21.8609,21.7682,21.8423,310617.0
2019-09-18 14:00:00,23.57,23.64,23.4,23.41,552294.0,21.8423,21.9072,21.6848,21.6941,552294.0
2019-09-18 14:30:00,23.42,23.47,23.36,23.42,656928.0,21.7033,21.7497,21.6477,21.7033,656928.0
2019-09-18 15:00:00,23.42,23.57,23.41,23.57,1233876.0,21.7033,21.8423,21.6941,21.8423,1233876.0
2019-09-18 15:30:00,23.57,23.75,23.57,23.72,2139006.0,21.8423,22.0091,21.8423,21.9813,2139006.0
2019-09-19 09:30:00,23.78,23.82,23.6,23.65,374649.0,22.0369,22.074,21.8701,21.9165,374649.0
2019-09-19 10:00:00,23.65,23.67,23.52,23.57,476199.0,21.9165,21.935,21.796,21.8423,476199.0
2019-09-19 10:30:00,23.57,23.66,23.57,23.62,205431.0,21.8423,21.9257,21.8423,21.8887,205431.0
2019-09-19 11:00:00,23.63,23.71,23.62,23.68,188217.0,21.8979,21.9721,21.8887,21.9443,188217.0
2019-09-19 11:30:00,23.68,23.74,23.68,23.72,265179.0,21.9443,21.9999,21.9443,21.9813,265179.0
2019-09-19 12:00:00,23.72,23.8,23.65,23.66,318765.0,21.9813,22.0555,21.9165,21.9257,318765.0
2019-09-19 12:30:00,23.65,23.71,23.65,23.68,173283.0,21.9165,21.9721,21.9165,21.9443,173283.0
2019-09-19 13:00:00,23.68,23.7,23.66,23.68,196689.0,21.9443,21.9628,21.9257,21.9443,196689.0
2019-09-19 13:30:00,23.68,23.68,23.6,23.64,305055.0,21.9443,21.9443,21.8701,21.9072,305055.0
2019-09-19 14:00:00,23.64,23.7,23.64,23.69,286854.0,21.9072,21.9628,21.9072,21.9535,286854.0
2019-09-19 14:30:00,23.7,23.7,23.67,23.69,255402.0,21.9628,21.9628,21.935,21.9535,255402.0
2019-09-19 15:00:00,23.7,23.71,23.65,23.69,429480.0,21.9628,21.9721,21.9165,21.9535,429480.0
2019-09-19 15:30:00,23.69,23.69,23.6,23.6,1404078.0,21.9535,21.9535,21.8701,21.8701,1404078.0
2019-09-20 09:30:00,23.55,23.67,23.21,23.26,4204728.0,21.8238,21.935,21.5087,21.555,4204728.0
2019-09-20 10:00:00,23.27,23.31,23.16,23.26,916533.0,21.5643,21.6014,21.4624,21.555,916533.0
2019-09-20 10:30:00,23.26,23.26,23.01,23.03,1110351.0,21.555,21.555,21.3234,21.3419,1110351.0
2019-09-20 11:00:00,23.03,23.12,22.93,23.08,1259115.0,21.3419,21.4253,21.2492,21.3882,1259115.0
2019-09-20 11:30:00,23.08,23.08,22.96,22.99,664023.0,21.3882,21.3882,21.277,21.3048,664023.0
2019-09-20 12:00:00,23.0,23.02,22.94,22.94,612897.0,21.3141,21.3326,21.2585,21.2585,612897.0
2019-09-20 12:30:00,22.94,22.95,22.87,22.88,664785.0,21.2585,21.2678,21.1936,21.2029,664785.0
2019-09-20 13:00:00,22.88,22.96,22.8,22.95,1194489.0,21.2029,21.277,21.1288,21.2678,1194489.0
2019-09-20 13:30:00,22.95,23.03,22.89,22.94,833895.0,21.2678,21.3419,21.2122,21.2585,833895.0
2019-09-20 14:00:00,22.94,23.0,22.88,22.9,1543029.0,21.2585,21.3141,21.2029,21.2214,1543029.0
2019-09-20 14:30:00,22.9,22.96,22.85,22.95,981966.0,21.2214,21.277,21.1751,21.2678,981966.0
2019-09-20 15:00:00,22.94,22.98,22.91,22.91,643380.0,21.2585,21.2956,21.2307,21.2307,643380.0
2019-09-20 15:30:00,22.92,22.95,22.84,22.87,3489237.0,21.24,21.2678,21.1658,21.1936,3489237.0
2019-09-23 09:30:00,22.87,23.0,22.78,22.87,727686.0,21.1936,21.3141,21.1102,21.1936,727686.0
2019-09-23 10:00:00,22.88,22.88,22.67,22.78,499740.0,21.2029,21.2029,21.0083,21.1102,499740.0
2019-09-23 10:30:00,22.78,22.79,22.66,22.69,481494.0,21.1102,21.1195,20.999,21.0268,481494.0
2019-09-23 11:00:00,22.69,22.8,22.68,22.78,574353.0,21.0268,21.1288,21.0176,21.1102,574353.0
2019-09-23 11:30:00,22.78,22.81,22.72,22.77,730107.0,21.1102,21.138,21.0546,21.101,730107.0
2019-09-23 12:00:00,22.78,22.9,22.76,22.89,401754.0,21.1102,21.2214,21.0917,21.2122,401754.0
2019-09-23 12:30:00,22.89,22.94,22.88,22.9,294972.0,21.2122,21.2585,21.2029,21.2214,294972.0
2019-09-23 13:00:00,22.9,22.94,22.88,22.94,317271.0,21.2214,21.2585,21.2029,21.2585,317271.0
2019-09-23 13:30:00,22.93,22.99,22.93,22.98,381204.0,21.2492,21.3048,21.2492,21.2956,381204.0
2019-09-23 14:00:00,22.99,23.01,22.97,23.0,503322.0,21.3048,21.3234,21.2863,21.3141,503322.0
2019-09-23 14:30:00,23.0,23.02,22.94,22.95,464211.0,21.3141,21.3326,21.2585,21.2678,464211.0
2019-09-23 15:00:00,22.95,23.01,22.94,23.0,511713.0,21.2678,21.3234,21.2585,21.3141,511713.0
2019-09-23 15:30:00,23.0,23.0,22.94,22.96,1905885.0,21.3141,21.3141,21.2585,21.277,1905885.0
2019-09-24 09:30:00,23.06,23.46,22.97,23.37,1462536.0,21.3697,21.7404,21.2863,21.657,1462536.0
2019-09-24 10:00:00,23.37,23.38,23.13,23.16,1955736.0,21.657,21.6663,21.4346,21.4624,1955736.0
2019-09-24 10:30:00,23.17,23.26,23.15,23.22,594468.0,21.4716,21.555,21.4531,21.518,594468.0
2019-09-24 11:00:00,23.22,23.22,23.1,23.13,1324254.0,21.518,21.518,21.4068,21.4346,1324254.0
2019-09-24 11:30:00,23.13,23.14,23.05,23.09,512553.0,21.4346,21.4438,21.3604,21.3975,512553.0
2019-09-24 12:00:00,23.08,23.1,22.95,22.99,798393.0,21.3882,21.4068,21.2678,21.3048,798393.0
2019-09-24 12:30:00,22.98,22.98,22.88,22.91,587604.0,21.2956,21.2956,21.2029,21.2307,587604.0
2019-09-24 13:00:00,22.91,22.93,22.87,22.89,650469.0,21.2307,21.2492,21.1936,21.2122,650469.0
2019-09-24 13:30:00,22.89,22.93,22.82,22.83,478542.0,21.2122,21.2492,21.1473,21.1566,478542.0
2019-09-24 14:00:00,22.82,22.98,22.78,22.93,590370.0,21.1473,21.2956,21.1102,21.2492,590370.0
2019-09-24 14:30:00,22.92,22.93,22.82,22.87,568629.0,21.24,21.2492,21.1473,21.1936,568629.0
2019-09-24 15:00:00,22.87,22.93,22.83,22.85,549627.0,21.1936,21.2492,21.1566,21.1751,549627.0
2019-09-24 15:30:00,22.84,22.89,22.81,22.89,2055408.0,21.1658,21.2122,21.138,21.2122,2055408.0
2019-09-25 09:30:00,22.96,23.06,22.85,22.86,518760.0,21.277,21.3697,21.1751,21.1844,518760.0
2019-09-25 10:00:00,22.87,22.9,22.74,22.88,390774.0,21.1936,21.2214,21.0732,21.2029,390774.0
2019-09-25 10:30:00,22.88,22.98,22.88,22.96,423555.0,21.2029,21.2956,21.2029,21.277,423555.0
2019-09-25 11:00:00,22.96,22.99,22.93,22.97,466227.0,21.277,21.3048,21.2492,21.2863,466227.0
2019-09-25 11:30:00,22.97,22.97,22.9,22.91,287139.0,21.2863,21.2863,21.2214,21.2307,287139.0
2019-09-25 12:00:00,22.91,22.93,22.88,22.91,367350.0,21.2307,21.2492,21.2029,21.2307,367350.0
2019-09-25 12:30:00,22.91,22.94,22.89,22.92,329313.0,21.2307,21.2585,21.2122,21.24,329313.0
2019-09-25 13:00:00,22.93,22.99,22.92,22.98,174849.0,21.2492,21.3048,21.24,21.2956,174849.0
2019-09-25 13:30:00,22.99,23.01,22.96,22.96,263442.0,21.3048,21.3234,21.277,21.277,263442.0
2019-09-25 14:00:00,22.96,23.03,22.96,23.02,436584.0,21.277,21.3419,21.277,21.3326,436584.0
2019-09-25 14:30:00,23.02,23.05,22.99,23.04,510540.0,21.3326,21.3604,21.3048,21.3512,510540.0
2019-09-25 15:00:00,23.04,23.06,23.0,23.0,381990.0,21.3512,21.3697,21.3141,21.3141,381990.0
2019-09-25 15:30:00,23.0,23.01,22.94,22.96,1533537.0,21.3141,21.3234,21.2585,21.277,1533537.0
2019-09-26 09:30:00,22.96,23.03,22.89,23.03,369795.0,21.277,21.3419,21.2122,21.3419,369795.0
2019-09-26 10:00:00,23.03,23.08,22.98,23.08,380451.0,21.3419,21.3882,21.2956,21.3882,380451.0
2019-09-26 10:30:00,23.07,23.13,23.05,23.09,392595.0,21.379,21.4346,21.3604,21.3975,392595.0
2019-09-26 11:00:00,23.08,23.1,22.95,23.01,304347.0,21.3882,21.4068,21.2678,21.3234,304347.0
2019-09-26 11:30:00,23.01,23.09,22.99,23.09,231084.0,21.3234,21.3975,21.3048,21.3975,231084.0
2019-09-26 12:00:00,23.09,23.13,23.07,23.12,335106.0,21.3975,21.4346,21.379,21.4253,335106.0
2019-09-26 12:30:00,23.12,23.15,23.11,23.12,183693.0,21.4253,21.4531,21.416,21.4253,183693.0
2019-09-26 13:00:00,23.12,23.12,23.05,23.08,315222.0,21.4253,21.4253,21.3604,21.3882,315222.0
2019-09-26 13:30:00,23.07,23.13,23.07,23.13,204093.0,21.379,21.4346,21.379,21.4346,204093.0
2019-09-26 14:00:00,23.13,23.23,23.13,23.22,420648.0,21.4346,21.5272,21.4346,21.518,420648.0
2019-09-26 14:30:00,23.22,23.25,23.15,23.16,387972.0,21.518,21.5458,21.4531,21.4624,387972.0
2019-09-26 15:00:00,23.16,23.23,23.15,23.23,507450.0,21.4624,21.5272,21.4531,21.5272,507450.0
2019-09-26 15:30:00,23.23,23.24,23.12,23.15,1538442.0,21.5272,21.5365,21.4253,21.4531,1538442.0
2019-09-27 09:30:00,23.22,23.33,23.16,23.17,305619.0,21.518,21.6199,21.4624,21.4716,305619.0
2019-09-27 10:00:00,23.18,23.19,23.05,23.16,293601.0,21.4809,21.4902,21.3604,21.4624,293601.0
2019-09-27 10:30:00,23.17,23.2,23.13,23.19,159204.0,21.4716,21.4994,21.4346,21.4902,159204.0
2019-09-27 11:00:00,23.19,23.22,23.14,23.15,145449.0,21.4902,21.518,21.4438,21.4531,145449.0
2019-09-27 11:30:00,23.15,23.17,22.93,23.08,394497.0,21.4531,21.4716,21.2492,21.3882,394497.0
2019-09-27 12:00:00,23.09,23.09,22.97,23.0,209730.0,21.3975,21.3975,21.2863,21.3141,209730.0
2019-09-27 12:30:00,23.0,23.03,22.93,22.94,240537.0,21.3141,21.3419,21.2492,21.2585,240537.0
2019-09-27 13:00:00,22.94,23.0,22.92,22.96,342195.0,21.2585,21.3141,21.24,21.277,342195.0
2019-09-27 13:30:00,22.96,22.96,22.88,22.93,354579.0,21.277,21.277,21.2029,21.2492,354579.0
2019-09-27 14:00:00,22.93,22.94,22.89,22.93,239532.0,21.2492,21.2585,21.2122,21.2492,239532.0
2019-09-27 14:30:00,22.92,22.94,22.85,22.88,258231.0,21.24,21.2585,21.1751,21.2029,258231.0
2019-09-27 15:00:00,22.88,22.94,22.86,22.88,330468.0,21.2029,21.2585,21.1844,21.2029,330468.0
2019-09-27 15:30:00,22.88,22.98,22.87,22.98,1281471.0,21.2029,21.2956,21.1936,21.2956,1281471.0
2019-09-30 09:30:00,22.98,23.22,22.98,23.2,571323.0,21.2956,21.518,21.2956,21.4994,571323.0
2019-09-30 10:00:00,23.2,23.21,23.11,23.16,611352.0,21.4994,21.5087,21.416,21.4624,611352.0
2019-09-30 10:30:00,23.16,23.19,23.11,23.17,559155.0,21.4624,21.4902,21.416,21.4716,559155.0
2019-09-30 11:00:00,23.18,23.22,23.16,23.22,616284.0,21.4809,21.518,21.4624,21.518,616284.0
2019-09-30 11:30:00,23.22,23.26,23.2,23.24,205956.0,21.518,21.555,21.4994,21.5365,205956.0
2019-09-30 12:00:00,23.24,23.3,23.23,23.29,279327.0,21.5365,21.5921,21.5272,21.5828,279327.0
2019-09-30 12:30:00,23.3,23.31,23.24,23.25,295086.0,21.5921,21.6014,21.5365,21.5458,295086.0
2019-09-30 13:00:00,23.25,23.25,23.18,23.19,157455.0,21.5458,21.5458,21.4809,21.4902,157455.0
2019-09-30 13:30:00,23.19,23.23,23.17,23.2,181569.0,21.4902,21.5272,21.4716,21.4994,181569.0
2019-09-30 14:00:00,23.2,23.2,23.18,23.19,225756.0,21.4994,21.4994,21.4809,21.4902,225756.0
2019-09-30 14:30:00,23.19,23.21,23.16,23.16,208620.0,21.4902,21.5087,21.4624,21.4624,208620.0
2019-09-30 15:00:00,23.16,23.19,23.11,23.12,373071.0,21.4624,21.4902,21.416,21.4253,373071.0
2019-09-30 15:30:00,23.11,23.16,23.08,23.08,1571283.0,21.416,21.4624,21.3882,21.3882,1571283.0
2019-10-01 09:30:00,23.21,23.33,23.2,23.25,517626.0,21.5087,21.6199,21.4994,21.5458,517626.0
2019-10-01 10:00:00,23.24,23.24,22.71,22.76,887892.0,21.5365,21.5365,21.0454,21.0917,887892.0
2019-10-01 10:30:00,22.76,22.82,22.55,22.56,665034.0,21.0917,21.1473,20.8971,20.9064,665034.0
2019-10-01 11:00:00,22.56,22.74,22.53,22.74,398547.0,20.9064,21.0732,20.8786,21.0732,398547.0
2019-10-01 11:30:00,22.74,22.75,22.59,22.61,332712.0,21.0732,21.0824,20.9342,20.9527,332712.0
2019-10-01 12:00:00,22.61,22.61,22.52,22.55,363627.0,20.9527,20.9527,20.8693,20.8971,363627.0
2019-10-01 12:30:00,22.55,22.57,22.39,22.39,451182.0,20.8971,20.9156,20.7488,20.7488,451182.0
2019-10-01 13:00:00,22.39,22.43,22.32,22.33,403296.0,20.7488,20.7859,20.6839,20.6932,403296.0
2019-10-01 13:30:00,22.33,22.35,22.27,22.29,435357.0,20.6932,20.7118,20.6376,20.6561,435357.0
2019-10-01 14:00:00,22.29,22.32,22.26,22.26,427302.0,20.6561,20.6839,20.6283,20.6283,427302.0
2019-10-01 14:30:00,22.27,22.31,22.23,22.24,716469.0,20.6376,20.6747,20.6005,20.6098,716469.0
2019-10-01 15:00:00,22.24,22.39,22.24,22.39,821322.0,20.6098,20.7488,20.6098,20.7488,821322.0
2019-10-01 15:30:00,22.39,22.43,22.34,22.34,2167707.0,20.7488,20.7859,20.7025,20.7025,2167707.0
2019-10-02 09:30:00,22.2,22.44,22.11,22.36,3050037.0,20.5727,20.7952,20.4893,20.721,3050037.0
2019-10-02 10:00:00,22.36,22.44,22.25,22.31,1207101.0,20.721,20.7952,20.6191,20.6747,1207101.0
2019-10-02 10:30:00,22.3,22.3,22.16,22.16,2013213.0,20.6654,20.6654,20.5357,20.5357,2013213.0
2019-10-02 11:00:00,22.16,22.22,22.12,22.16,1249734.0,20.5357,20.5913,20.4986,20.5357,1249734.0
2019-10-02 11:30:00,22.15,22.18,22.08,22.17,1642818.0,20.5264,20.5542,20.4615,20.5449,1642818.0
2019-10-02 12:00:00,22.16,22.16,22.05,22.11,793128.0,20.5357,20.5357,20.4337,20.4893,793128.0
2019-10-02 12:30:00,22.11,22.11,22.03,22.07,462564.0,20.4893,20.4893,20.4152,20.4523,462564.0
2019-10-02 13:00:00,22.07,22.17,22.06,22.15,421515.0,20.4523,20.5449,20.443,20.5264,421515.0
2019-10-02 13:30:00,22.15,22.16,22.08,22.09,533430.0,20.5264,20.5357,20.4615,20.4708,533430.0
2019-10-02 14:00:00,22.09,22.17,22.08,22.14,562401.0,20.4708,20.5449,20.4615,20.5171,562401.0
2019-10-02 14:30:00,22.14,22.19,22.12,22.18,503613.0,20.5171,20.5635,20.4986,20.5542,503613.0
2019-10-02 15:00:00,22.18,22.24,22.12,22.17,835965.0,20.5542,20.6098,20.4986,20.5449,835965.0
2019-10-02 15:30:00,22.17,22.19,22.06,22.09,2707134.0,20.5449,20.5635,20.443,20.4708,2707134.0
2019-10-03 09:30:00,22.04,22.24,21.96,22.17,1107987.0,20.4245,20.6098,20.3503,20.5449,1107987.0
2019-10-03 10:00:00,22.16,22.16,21.79,22.0,935823.0,20.5357,20.5357,20.1928,20.3874,935823.0
2019-10-03 10:30:00,22.0,22.04,21.89,21.96,450972.0,20.3874,20.4245,20.2855,20.3503,450972.0
2019-10-03 11:00:00,21.96,22.21,21.95,22.17,1357023.0,20.3503,20.582,20.3411,20.5449,1357023.0
2019-10-03 11:30:00,22.17,22.18,22.1,22.13,472143.0,20.5449,20.5542,20.4801,20.5079,472143.0
2019-10-03 12:00:00,22.13,22.26,22.13,22.24,415386.0,20.5079,20.6283,20.5079,20.6098,415386.0
2019-10-03 12:30:00,22.24,22.36,22.23,22.33,394563.0,20.6098,20.721,20.6005,20.6932,394563.0
2019-10-03 13:00:00,22.33,22.35,22.3,22.34,303660.0,20.6932,20.7118,20.6654,20.7025,303660.0
2019-10-03 13:30:00,22.34,22.41,22.33,22.38,600819.0,20.7025,20.7674,20.6932,20.7396,600819.0
2019-10-03 14:00:00,22.38,22.4,22.33,22.4,454788.0,20.7396,20.7581,20.6932,20.7581,454788.0
2019-10-03 14:30:00,22.4,22.4,22.33,22.34,399999.0,20.7581,20.7581,20.6932,20.7025,399999.0
2019-10-03 15:00:00,22.34,22.36,22.31,22.32,792918.0,20.7025,20.721,20.6747,20.6839,792918.0
2019-10-03 15:30:00,22.32,22.36,22.28,22.32,2614740.0,20.6839,20.721,20.6469,20.6839,2614740.0
2019-10-04 09:30:00,22.17,22.34,21.98,22.1,1374189.0,20.5449,20.7025,20.3689,20.4801,1374189.0
2019-10-04 10:00:00,22.1,22.15,22.03,22.07,833592.0,20.4801,20.5264,20.4152,20.4523,833592.0
2019-10-04 10:30:00,22.06,22.12,22.01,22.09,684669.0,20.443,20.4986,20.3967,20.4708,684669.0
2019-10-04 11:00:00,22.08,22.16,22.07,22.09,759813.0,20.4615,20.5357,20.4523,20.4708,759813.0
2019-10-04 11:30:00,22.09,22.15,22.08,22.09,703128.0,20.4708,20.5264,20.4615,20.4708,703128.0
2019-10-04 12:00:00,22.08,22.12,22.07,22.11,509571.0,20.4615,20.4986,20.4523,20.4893,509571.0
2019-10-04 12:30:00,22.11,22.15,22.07,22.14,469686.0,20.4893,20.5264,20.4523,20.5171,469686.0
2019-10-04 13:00:00,22.15,22.18,22.14,22.15,381003.0,20.5264,20.5542,20.5171,20.5264,381003.0
2019-10-04 13:30:00,22.15,22.22,22.14,22.15,735291.0,20.5264,20.5913,20.5171,20.5264,735291.0
2019-10-04 14:00:00,22.15,22.2,22.15,22.18,1143504.0,20.5264,20.5727,20.5264,20.5542,1143504.0
2019-10-04 14:30:00,22.17,22.18,22.15,22.17,1158381.0,20.5449,20.5542,20.5264,20.5449,1158381.0
2019-10-04 15:00:00,22.17,22.21,22.16,22.19,3096180.0,20.5449,20.582,20.5357,20.5635,3096180.0
2019-10-04 15:30:00,22.19,22.26,22.16,22.24,3334101.0,20.5635,20.6283,20.5357,20.6098,3334101.0
2019-10-07 09:30:00,22.19,22.29,22.08,22.23,766074.0,20.5635,20.6561,20.4615,20.6005,766074.0
2019-10-07 10:00:00,22.23,22.33,22.21,22.28,632418.0,20.6005,20.6932,20.582,20.6469,632418.0
2019-10-07 10:30:00,22.28,22.32,22.22,22.3,405438.0,20.6469,20.6839,20.5913,20.6654,405438.0
2019-10-07 11:00:00,22.3,22.37,22.29,22.32,468270.0,20.6654,20.7303,20.6561,20.6839,468270.0
2019-10-07 11:30:00,22.32,22.39,22.32,22.34,414363.0,20.6839,20.7488,20.6839,20.7025,414363.0
2019-10-07 12:00:00,22.34,22.38,22.33,22.38,429900.0,20.7025,20.7396,20.6932,20.7396,429900.0
2019-10-07 12:30:00,22.38,22.39,22.35,22.36,254895.0,20.7396,20.7488,20.7118,20.721,254895.0
2019-10-07 13:00:00,22.36,22.38,22.34,22.37,469059.0,20.721,20.7396,20.7025,20.7303,469059.0
2019-10-07 13:30:00,22.37,22.47,22.37,22.46,687174.0,20.7303,20.823,20.7303,20.8137,687174.0
2019-10-07 14:00:00,22.46,22.46,22.35,22.39,373317.0,20.8137,20.8137,20.7118,20.7488,373317.0
2019-10-07 14:30:00,22.39,22.4,22.29,22.34,322647.0,20.7488,20.7581,20.6561,20.7025,322647.0
2019-10-07 15:00:00,22.34,22.36,22.31,22.33,462915.0,20.7025,20.721,20.6747,20.6932,462915.0
2019-10-07 15:30:00,22.33,22.33,22.26,22.27,1215714.0,20.6932,20.6932,20.6283,20.6376,1215714.0
2019-10-08 09:30:00,22.03,22.19,21.88,22.01,682758.0,20.4152,20.5635,20.2762,20.3967,682758.0
2019-10-08 10:00:00,22.01,22.1,21.95,22.01,768438.0,20.3967,20.4801,20.3411,20.3967,768438.0
2019-10-08 10:30:00,22.01,22.13,21.99,22.12,392190.0,20.3967,20.5079,20.3781,20.4986,392190.0
2019-10-08 11:00:00,22.11,22.14,22.05,22.05,370932.0,20.4893,20.5171,20.4337,20.4337,370932.0
2019-10-08 11:30:00,22.05,22.08,21.99,22.08,636255.0,20.4337,20.4615,20.3781,20.4615,636255.0
2019-10-08 12:00:00,22.08,22.16,22.07,22.11,435252.0,20.4615,20.5357,20.4523,20.4893,435252.0
2019-10-08 12:30:00,22.11,22.25,22.11,22.2,393681.0,20.4893,20.6191,20.4893,20.5727,393681.0
2019-10-08 13:00:00,22.2,22.24,22.16,22.23,359925.0,20.5727,20.6098,20.5357,20.6005,359925.0
2019-10-08 13:30:00,22.23,22.25,22.19,22.2,412323.0,20.6005,20.6191,20.5635,20.5727,412323.0
2019-10-08 14:00:00,22.2,22.21,22.17,22.19,560106.0,20.5727,20.582,20.5449,20.5635,560106.0
2019-10-08 14:30:00,22.19,22.27,22.09,22.16,519213.0,20.5635,20.6376,20.4708,20.5357,519213.0
2019-10-08 15:00:00,22.17,22.22,22.08,22.1,586062.0,20.5449,20.5913,20.4615,20.4801,586062.0
2019-10-08 15:30:00,22.1,22.11,21.94,21.95,1617033.0,20.4801,20.4893,20.3318,20.3411,1617033.0
2019-10-09 09:30:00,22.06,22.29,22.04,22.06,600501.0,20.443,20.6561,20.4245,20.443,600501.0
2019-10-09 10:00:00,22.05,22.1,22.01,22.1,540957.0,20.4337,20.4801,20.3967,20.4801,540957.0
2019-10-09 10:30:00,22.1,22.13,22.04,22.09,570738.0,20.4801,20.5079,20.4245,20.4708,570738.0
2019-10-09 11:00:00,22.1,22.12,22.01,22.08,611475.0,20.4801,20.4986,20.3967,20.4615,611475.0
2019-10-09 11:30:00,22.08,22.18,22.08,22.13,354102.0,20.4615,20.5542,20.4615,20.5079,354102.0
2019-10-09 12:00:00,22.14,22.15,22.08,22.11,357480.0,20.5171,20.5264,20.4615,20.4893,357480.0
2019-10-09 12:30:00,22.11,22.13,22.07,22.12,362787.0,20.4893,20.5079,20.4523,20.4986,362787.0
2019-10-09 13:00:00,22.12,22.17,22.08,22.11,250044.0,20.4986,20.5449,20.4615,20.4893,250044.0
2019-10-09 13:30:00,22.12,22.14,22.09,22.09,1269645.0,20.4986,20.5171,20.4708,20.4708,1269645.0
2019-10-09 14:00:00,22.09,22.16,22.07,22.15,334653.0,20.4708,20.5357,20.4523,20.5264,334653.0
2019-10-09 14:30:00,22.16,22.18,22.11,22.12,578685.0,20.5357,20.5542,20.4893,20.4986,578685.0
2019-10-09 15:00:00,22.11,22.17,22.11,22.16,719886.0,20.4893,20.5449,20.4893,20.5357,719886.0
2019-10-09 15:30:00,22.16,22.17,22.05,22.07,1716270.0,20.5357,20.5449,20.4337,20.4523,1716270.0
2019-10-10 09:30:00,22.07,22.31,22.07,22.3,867732.0,20.4523,20.6747,20.4523,20.6654,867732.0
2019-10-10 10:00:00,22.3,22.31,22.2,22.22,645651.0,20.6654,20.6747,20.5727,20.5913,645651.0
2019-10-10 10:30:00,22.22,22.28,22.19,22.25,723627.0,20.5913,20.6469,20.5635,20.6191,723627.0
2019-10-10 11:00:00,22.25,22.26,22.2,22.21,1673529.0,20.6191,20.6283,20.5727,20.582,1673529.0
2019-10-10 11:30:00,22.21,22.31,22.21,22.29,674844.0,20.582,20.6747,20.582,20.6561,674844.0
2019-10-10 12:00:00,22.29,22.3,22.25,22.26,273450.0,20.6561,20.6654,20.6191,20.6283,273450.0
2019-10-10 12:30:00,22.26,22.28,22.22,22.28,231789.0,20.6283,20.6469,20.5913,20.6469,231789.0
2019-10-10 13:00:00,22.28,22.3,22.26,22.26,311613.0,20.6469,20.6654,20.6283,20.6283,311613.0
2019-10-10 13:30:00,22.26,22.28,22.2,22.26,237774.0,20.6283,20.6469,20.5727,20.6283,237774.0
2019-10-10 14:00:00,22.26,22.27,22.16,22.25,385980.0,20.6283,20.6376,20.5357,20.6191,385980.0
2019-10-10 14:30:00,22.24,22.28,22.2,22.22,318561.0,20.6098,20.6469,20.5727,20.5913,318561.0
2019-10-10 15:00:00,22.22,22.3,22.22,22.29,463473.0,20.5913,20.6654,20.5913,20.6561,463473.0
2019-10-10 15:30:00,22.3,22.34,22.26,22.32,1851351.0,20.6654,20.7025,20.6283,20.6839,1851351.0
2019-10-11 09:30:00,22.67,22.93,22.52,22.91,935715.0,21.0083,21.2492,20.8693,21.2307,935715.0
2019-10-11 10:00:00,22.91,23.03,22.91,22.98,462591.0,21.2307,21.3419,21.2307,21.2956,462591.0
2019-10-11 10:30:00,22.98,23.06,22.98,23.05,472920.0,21.2956,21.3697,21.2956,21.3604,472920.0
2019-10-11 11:00:00,23.05,23.13,23.05,23.06,764610.0,21.3604,21.4346,21.3604,21.3697,764610.0
2019-10-11 11:30:00,23.06,23.12,22.99,23.02,604944.0,21.3697,21.4253,21.3048,21.3326,604944.0
2019-10-11 12:00:00,23.02,23.07,22.98,23.07,355458.0,21.3326,21.379,21.2956,21.379,355458.0
2019-10-11 12:30:00,23.07,23.07,22.92,23.06,474456.0,21.379,21.379,21.24,21.3697,474456.0
2019-10-11 13:00:00,23.06,23.09,22.99,23.03,351864.0,21.3697,21.3975,21.3048,21.3419,351864.0
2019-10-11 13:30:00,23.03,23.11,23.03,23.08,349698.0,21.3419,21.416,21.3419,21.3882,349698.0
2019-10-11 14:00:00,23.08,23.17,23.07,23.16,586764.0,21.3882,21.4716,21.379,21.4624,586764.0
2019-10-11 14:30:00,23.16,23.21,23.16,23.18,361407.0,21.4624,21.5087,21.4624,21.4809,361407.0
2019-10-11 15:00:00,23.18,23.21,23.15,23.18,470580.0,21.4809,21.5087,21.4531,21.4809,470580.0
2019-10-11 15:30:00,23.18,23.21,23.01,23.02,2726592.0,21.4809,21.5087,21.3234,21.3326,2726592.0
2019-10-14 09:30:00,22.87,22.98,22.7,22.76,887733.0,21.1936,21.2956,21.0361,21.0917,887733.0
2019-10-14 10:00:00,22.75,22.83,22.71,22.72,866625.0,21.0824,21.1566,21.0454,21.0546,866625.0
2019-10-14 10:30:00,22.72,22.78,22.67,22.78,341511.0,21.0546,21.1102,21.0083,21.1102,341511.0
2019-10-14 11:00:00,22.78,22.82,22.75,22.77,359169.0,21.1102,21.1473,21.0824,21.101,359169.0
2019-10-14 11:30:00,22.77,22.82,22.75,22.78,284643.0,21.101,21.1473,21.0824,21.1102,284643.0
2019-10-14 12:00:00,22.78,22.83,22.76,22.79,320835.0,21.1102,21.1566,21.0917,21.1195,320835.0
2019-10-14 12:30:00,22.79,22.81,22.76,22.77,239253.0,21.1195,21.138,21.0917,21.101,239253.0
2019-10-14 13:00:00,22.76,22.81,22.76,22.81,256572.0,21.0917,21.138,21.0917,21.138,256572.0
2019-10-14 13:30:00,22.81,22.86,22.79,22.85,254229.0,21.138,21.1844,21.1195,21.1751,254229.0
2019-10-14 14:00:00,22.85,22.89,22.84,22.89,330597.0,21.1751,21.2122,21.1658,21.2122,330597.0
2019-10-14 14:30:00,22.89,22.89,22.85,22.85,279963.0,21.2122,21.2122,21.1751,21.1751,279963.0
2019-10-14 15:00:00,22.85,22.89,22.85,22.88,320808.0,21.1751,21.2122,21.1751,21.2029,320808.0
2019-10-14 15:30:00,22.88,22.88,22.83,22.85,939453.0,21.2029,21.2029,21.1566,21.1751,939453.0
2019-10-15 09:30:00,22.85,22.99,22.8,22.91,484248.0,21.1751,21.3048,21.1288,21.2307,484248.0
2019-10-15 10:00:00,22.91,23.02,22.89,23.01,459795.0,21.2307,21.3326,21.2122,21.3234,459795.0
2019-10-15 10:30:00,23.01,23.17,23.01,23.17,484200.0,21.3234,21.4716,21.3234,21.4716,484200.0
2019-10-15 11:00:00,23.17,23.2,23.12,23.12,386763.0,21.4716,21.4994,21.4253,21.4253,386763.0
2019-10-15 11:30:00,23.12,23.16,23.06,23.09,926976.0,21.4253,21.4624,21.3697,21.3975,926976.0
2019-10-15 12:00:00,23.09,23.1,23.04,23.04,238869.0,21.3975,21.4068,21.3512,21.3512,238869.0
2019-10-15 12:30:00,23.04,23.09,23.03,23.08,246555.0,21.3512,21.3975,21.3419,21.3882,246555.0
2019-10-15 13:00:00,23.08,23.09,23.04,23.05,290475.0,21.3882,21.3975,21.3512,21.3604,290475.0
2019-10-15 13:30:00,23.05,23.1,23.04,23.08,379125.0,21.3604,21.4068,21.3512,21.3882,379125.0
2019-10-15 14:00:00,23.08,23.14,23.06,23.11,295506.0,21.3882,21.4438,21.3697,21.416,295506.0
2019-10-15 14:30:00,23.11,23.11,23.06,23.07,447552.0,21.416,21.416,21.3697,21.379,447552.0
2019-10-15 15:00:00,23.07,23.11,23.04,23.1,540117.0,21.379,21.416,21.3512,21.4068,540117.0
2019-10-15 15:30:00,23.1,23.13,23.06,23.06,1384575.0,21.4068,21.4346,21.3697,21.3697,1384575.0
2019-10-16 09:30:00,22.83,23.31,22.83,22.95,979239.0,21.1566,21.6014,21.1566,21.2678,979239.0
2019-10-16 10:00:00,22.95,23.04,22.91,23.02,603180.0,21.2678,21.3512,21.2307,21.3326,603180.0
2019-10-16 10:30:00,23.02,23.03,22.96,23.01,615921.0,21.3326,21.3419,21.277,21.3234,615921.0
2019-10-16 11:00:00,23.01,23.04,22.93,22.96,536634.0,21.3234,21.3512,21.2492,21.277,536634.0
2019-10-16 11:30:00,22.96,23.01,22.92,22.96,424908.0,21.277,21.3234,21.24,21.277,424908.0
2019-10-16 12:00:00,22.97,23.0,22.94,22.95,402087.0,21.2863,21.3141,21.2585,21.2678,402087.0
2019-10-16 12:30:00,22.96,23.01,22.94,22.97,483204.0,21.277,21.3234,21.2585,21.2863,483204.0
2019-10-16 13:00:00,22.97,22.98,22.89,22.89,293511.0,21.2863,21.2956,21.2122,21.2122,293511.0
2019-10-16 13:30:00,22.9,22.91,22.86,22.89,416499.0,21.2214,21.2307,21.1844,21.2122,416499.0
2019-10-16 14:00:00,22.89,22.93,22.88,22.93,291081.0,21.2122,21.2492,21.2029,21.2492,291081.0
2019-10-16 14:30:00,22.93,23.0,22.92,22.98,579843.0,21.2492,21.3141,21.24,21.2956,579843.0
2019-10-16 15:00:00,22.98,23.03,22.95,23.01,1203366.0,21.2956,21.3419,21.2678,21.3234,1203366.0
2019-10-16 15:30:00,23.01,23.04,22.97,23.01,2049456.0,21.3234,21.3512,21.2863,21.3234,2049456.0
2019-10-17 09:30:00,23.66,24.04,23.44,23.91,5368764.0,21.9257,22.2779,21.7219,22.1574,5368764.0
2019-10-17 10:00:00,23.91,23.99,23.65,23.74,2660736.0,22.1574,22.2315,21.9165,21.9999,2660736.0
2019-10-17 10:30:00,23.73,23.74,23.44,23.53,1820835.0,21.9906,21.9999,21.7219,21.8053,1820835.0
2019-10-17 11:00:00,23.53,23.68,23.49,23.53,1759449.0,21.8053,21.9443,21.7682,21.8053,1759449.0
2019-10-17 11:30:00,23.53,23.59,23.46,23.53,1569603.0,21.8053,21.8609,21.7404,21.8053,1569603.0
2019-10-17 12:00:00,23.53,23.55,23.44,23.46,857730.0,21.8053,21.8238,21.7219,21.7404,857730.0
2019-10-17 12:30:00,23.45,23.48,23.34,23.42,1153161.0,21.7311,21.7589,21.6292,21.7033,1153161.0
2019-10-17 13:00:00,23.42,23.47,23.4,23.45,657567.0,21.7033,21.7497,21.6848,21.7311,657567.0
2019-10-17 13:30:00,23.45,23.61,23.45,23.6,1127988.0,21.7311,21.8794,21.7311,21.8701,1127988.0
2019-10-17 14:00:00,23.6,23.67,23.52,23.53,1668582.0,21.8701,21.935,21.796,21.8053,1668582.0
2019-10-17 14:30:00,23.53,23.57,23.37,23.39,1997190.0,21.8053,21.8423,21.657,21.6755,1997190.0
2019-10-17 15:00:00,23.39,23.5,23.19,23.23,2048667.0,21.6755,21.7775,21.4902,21.5272,2048667.0
2019-10-17 15:30:00,23.23,23.38,23.18,23.26,4426698.0,21.5272,21.6663,21.4809,21.555,4426698.0
2019-10-18 09:30:00,22.83,23.03,22.78,22.89,7718046.0,21.1566,21.3419,21.1102,21.2122,7718046.0
2019-10-18 10:00:00,22.88,22.99,22.77,22.96,4052316.0,21.2029,21.3048,21.101,21.277,4052316.0
2019-10-18 10:30:00,22.96,23.0,22.82,22.98,3365634.0,21.277,21.3141,21.1473,21.2956,3365634.0
2019-10-18 11:00:00,22.98,23.02,22.91,22.93,2181150.0,21.2956,21.3326,21.2307,21.2492,2181150.0
2019-10-18 11:30:00,22.93,23.0,22.88,22.93,2139105.0,21.2492,21.3141,21.2029,21.2492,2139105.0
2019-10-18 12:00:00,22.93,22.99,22.84,22.9,1633062.0,21.2492,21.3048,21.1658,21.2214,1633062.0
2019-10-18 12:30:00,22.9,22.91,22.86,22.91,1834701.0,21.2214,21.2307,21.1844,21.2307,1834701.0
2019-10-18 13:00:00,22.91,23.02,22.91,22.97,2935938.0,21.2307,21.3326,21.2307,21.2863,2935938.0
2019-10-18 13:30:00,22.97,23.06,22.96,23.06,2185995.0,21.2863,21.3697,21.277,21.3697,2185995.0
2019-10-18 14:00:00,23.06,23.07,22.98,22.98,3073332.0,21.3697,21.379,21.2956,21.2956,3073332.0
2019-10-18 14:30:00,22.98,23.0,22.83,22.91,3415935.0,21.2956,21.3141,21.1566,21.2307,3415935.0
2019-10-18 15:00:00,22.91,22.96,22.86,22.88,3367314.0,21.2307,21.277,21.1844,21.2029,3367314.0
2019-10-18 15:30:00,22.88,22.92,22.87,22.89,6499452.0,21.2029,21.24,21.1936,21.2122,6499452.0
2019-10-21 09:30:00,22.97,23.27,22.97,23.2,2165430.0,21.2863,21.5643,21.2863,21.4994,2165430.0
2019-10-21 10:00:00,23.2,23.43,23.19,23.42,1811265.0,21.4994,21.7126,21.4902,21.7033,1811265.0
2019-10-21 10:30:00,23.42,23.43,23.33,23.42,1329714.0,21.7033,21.7126,21.6199,21.7033,1329714.0
2019-10-21 11:00:00,23.42,23.44,23.32,23.33,1206471.0,21.7033,21.7219,21.6106,21.6199,1206471.0
2019-10-21 11:30:00,23.33,23.4,23.31,23.4,749058.0,21.6199,21.6848,21.6014,21.6848,749058.0
2019-10-21 12:00:00,23.4,23.46,23.36,23.46,721242.0,21.6848,21.7404,21.6477,21.7404,721242.0
2019-10-21 12:30:00,23.46,23.49,23.41,23.48,628173.0,21.7404,21.7682,21.6941,21.7589,628173.0
2019-10-21 13:00:00,23.48,23.49,23.42,23.45,1741164.0,21.7589,21.7682,21.7033,21.7311,1741164.0
2019-10-21 13:30:00,23.45,23.57,23.44,23.56,2027805.0,21.7311,21.8423,21.7219,21.8331,2027805.0
2019-10-21 14:00:00,23.56,23.58,23.43,23.45,1437894.0,21.8331,21.8516,21.7126,21.7311,1437894.0
2019-10-21 14:30:00,23.45,23.56,23.45,23.54,834960.0,21.7311,21.8331,21.7311,21.8145,834960.0
2019-10-21 15:00:00,23.54,23.54,23.49,23.52,1529499.0,21.8145,21.8145,21.7682,21.796,1529499.0
2019-10-21 15:30:00,23.52,23.6,23.49,23.58,3672291.0,21.796,21.8701,21.7682,21.8516,3672291.0
2019-10-22 09:30:00,23.66,23.67,23.33,23.45,919074.0,21.9257,21.935,21.6199,21.7311,919074.0
2019-10-22 10:00:00,23.45,23.52,23.42,23.48,1015365.0,21.7311,21.796,21.7033,21.7589,1015365.0
2019-10-22 10:30:00,23.49,23.74,23.48,23.65,1769355.0,21.7682,21.9999,21.7589,21.9165,1769355.0
2019-10-22 11:00:00,23.65,23.71,23.58,23.65,843261.0,21.9165,21.9721,21.8516,21.9165,843261.0
2019-10-22 11:30:00,23.65,23.74,23.64,23.71,710046.0,21.9165,21.9999,21.9072,21.9721,710046.0
2019-10-22 12:00:00,23.7,23.77,23.65,23.76,1236327.0,21.9628,22.0277,21.9165,22.0184,1236327.0
2019-10-22 12:30:00,23.76,23.82,23.73,23.73,621162.0,22.0184,22.074,21.9906,21.9906,621162.0
2019-10-22 13:00:00,23.73,23.8,23.73,23.76,517797.0,21.9906,22.0555,21.9906,22.0184,517797.0
2019-10-22 13:30:00,23.76,23.92,23.75,23.92,1091541.0,22.0184,22.1667,22.0091,22.1667,1091541.0
2019-10-22 14:00:00,23.92,23.93,23.86,23.93,1142490.0,22.1667,22.1759,22.1111,22.1759,1142490.0
2019-10-22 14:30:00,23.93,23.96,23.86,23.95,1301856.0,22.1759,22.2037,22.1111,22.1945,1301856.0
2019-10-22 15:00:00,23.95,24.03,23.93,24.03,1448487.0,22.1945,22.2686,22.1759,22.2686,1448487.0
2019-10-22 15:30:00,24.02,24.11,24.0,24.1,5110842.0,22.2593,22.3427,22.2408,22.3335,5110842.0
2019-10-23 09:30:00,23.98,24.14,23.92,24.01,1384104.0,22.2223,22.3705,22.1667,22.2501,1384104.0
2019-10-23 10:00:00,24.0,24.02,23.93,23.95,1191447.0,22.2408,22.2593,22.1759,22.1945,1191447.0
2019-10-23 10:30:00,23.95,23.98,23.87,23.88,899439.0,22.1945,22.2223,22.1203,22.1296,899439.0
2019-10-23 11:00:00,23.88,23.98,23.88,23.89,770343.0,22.1296,22.2223,22.1296,22.1389,770343.0
2019-10-23 11:30:00,23.89,23.93,23.85,23.91,480246.0,22.1389,22.1759,22.1018,22.1574,480246.0
2019-10-23 12:00:00,23.91,23.99,23.89,23.99,360396.0,22.1574,22.2315,22.1389,22.2315,360396.0
2019-10-23 12:30:00,23.98,24.0,23.93,23.94,409860.0,22.2223,22.2408,22.1759,22.1852,409860.0
2019-10-23 13:00:00,23.94,24.0,23.94,24.0,460812.0,22.1852,22.2408,22.1852,22.2408,460812.0
2019-10-23 13:30:00,24.0,24.0,23.97,23.99,474330.0,22.2408,22.2408,22.213,22.2315,474330.0
2019-10-23 14:00:00,23.99,24.02,23.98,24.0,438147.0,22.2315,22.2593,22.2223,22.2408,438147.0
2019-10-23 14:30:00,24.0,24.04,23.99,24.02,550944.0,22.2408,22.2779,22.2315,22.2593,550944.0
2019-10-23 15:00:00,24.02,24.09,24.02,24.08,498693.0,22.2593,22.3242,22.2593,22.3149,498693.0
2019-10-23 15:30:00,24.09,24.12,24.08,24.08,2058534.0,22.3242,22.352,22.3149,22.3149,2058534.0
2019-10-24 09:30:00,24.16,24.25,23.97,24.05,1102764.0,22.3891,22.4725,22.213,22.2871,1102764.0
2019-10-24 10:00:00,24.05,24.05,23.86,23.86,897213.0,22.2871,22.2871,22.1111,22.1111,897213.0
2019-10-24 10:30:00,23.86,23.97,23.83,23.87,804648.0,22.1111,22.213,22.0833,22.1203,804648.0
2019-10-24 11:00:00,23.87,23.9,23.85,23.89,354249.0,22.1203,22.1481,22.1018,22.1389,354249.0
2019-10-24 11:30:00,23.89,23.9,23.81,23.85,349104.0,22.1389,22.1481,22.0647,22.1018,349104.0
2019-10-24 12:00:00,23.85,23.88,23.75,23.81,352572.0,22.1018,22.1296,22.0091,22.0647,352572.0
2019-10-24 12:30:00,23.81,23.91,23.79,23.89,245640.0,22.0647,22.1574,22.0462,22.1389,245640.0
2019-10-24 13:00:00,23.89,23.91,23.83,23.89,221676.0,22.1389,22.1574,22.0833,22.1389,221676.0
2019-10-24 13:30:00,23.89,23.9,23.87,23.89,174996.0,22.1389,22.1481,22.1203,22.1389,174996.0
2019-10-24 14:00:00,23.89,23.93,23.88,23.91,244089.0,22.1389,22.1759,22.1296,22.1574,244089.0
2019-10-24 14:30:00,23.91,23.94,23.89,23.89,253053.0,22.1574,22.1852,22.1389,22.1389,253053.0
2019-10-24 15:00:00,23.89,23.92,23.89,23.91,366546.0,22.1389,22.1667,22.1389,22.1574,366546.0
2019-10-24 15:30:00,23.9,23.93,23.87,23.89,1471512.0,22.1481,22.1759,22.1203,22.1389,1471512.0
2019-10-25 09:30:00,23.98,23.98,23.86,23.93,649863.0,22.2223,22.2223,22.1111,22.1759,649863.0
2019-10-25 10:00:00,23.93,23.99,23.91,23.96,191850.0,22.1759,22.2315,22.1574,22.2037,191850.0
2019-10-25 10:30:00,23.96,24.05,23.92,24.03,272049.0,22.2037,22.2871,22.1667,22.2686,272049.0
2019-10-25 11:00:00,24.04,24.11,24.03,24.1,335880.0,22.2779,22.3427,22.2686,22.3335,335880.0
2019-10-25 11:30:00,24.1,24.13,24.06,24.12,207087.0,22.3335,22.3613,22.2964,22.352,207087.0
2019-10-25 12:00:00,24.12,24.13,24.06,24.07,190020.0,22.352,22.3613,22.2964,22.3057,190020.0
2019-10-25 12:30:00,24.07,24.13,24.07,24.1,151503.0,22.3057,22.3613,22.3057,22.3335,151503.0
2019-10-25 13:00:00,24.1,24.13,24.09,24.1,166593.0,22.3335,22.3613,22.3242,22.3335,166593.0
2019-10-25 13:30:00,24.1,24.15,24.1,24.15,573951.0,22.3335,22.3798,22.3335,22.3798,573951.0
2019-10-25 14:00:00,24.15,24.16,24.1,24.13,374859.0,22.3798,22.3891,22.3335,22.3613,374859.0
2019-10-25 14:30:00,24.13,24.14,24.11,24.12,280386.0,22.3613,22.3705,22.3427,22.352,280386.0
2019-10-25 15:00:00,24.12,24.13,24.07,24.11,457197.0,22.352,22.3613,22.3057,22.3427,457197.0
2019-10-25 15:30:00,24.1,24.14,24.09,24.11,1300602.0,22.3335,22.3705,22.3242,22.3427,1300602.0
2019-10-28 09:30:00,24.18,24.2,24.11,24.14,504654.0,22.4076,22.4261,22.3427,22.3705,504654.0
2019-10-28 10:00:00,24.14,24.15,23.94,23.96,1453875.0,22.3705,22.3798,22.1852,22.2037,1453875.0
2019-10-28 10:30:00,23.96,23.96,23.89,23.92,735252.0,22.2037,22.2037,22.1389,22.1667,735252.0
2019-10-28 11:00:00,23.91,23.92,23.81,23.81,692106.0,22.1574,22.1667,22.0647,22.0647,692106.0
2019-10-28 11:30:00,23.81,23.89,23.8,23.81,511452.0,22.0647,22.1389,22.0555,22.0647,511452.0
2019-10-28 12:00:00,23.81,23.85,23.81,23.83,379413.0,22.0647,22.1018,22.0647,22.0833,379413.0
2019-10-28 12:30:00,23.83,23.84,23.82,23.83,290514.0,22.0833,22.0925,22.074,22.0833,290514.0
2019-10-28 13:00:00,23.83,23.84,23.79,23.82,309765.0,22.0833,22.0925,22.0462,22.074,309765.0
2019-10-28 13:30:00,23.82,23.83,23.77,23.8,326511.0,22.074,22.0833,22.0277,22.0555,326511.0
2019-10-28 14:00:00,23.8,23.83,23.79,23.8,321006.0,22.0555,22.0833,22.0462,22.0555,321006.0
2019-10-28 14:30:00,23.8,23.82,23.78,23.79,409158.0,22.0555,22.074,22.0369,22.0462,409158.0
2019-10-28 15:00:00,23.79,23.83,23.78,23.81,604887.0,22.0462,22.0833,22.0369,22.0647,604887.0
2019-10-28 15:30:00,23.81,23.88,23.8,23.84,1674510.0,22.0647,22.1296,22.0555,22.0925,1674510.0
2019-10-29 09:30:00,23.7,23.81,23.64,23.71,618000.0,21.9628,22.0647,21.9072,21.9721,618000.0
2019-10-29 10:00:00,23.71,23.74,23.66,23.69,476349.0,21.9721,21.9999,21.9257,21.9535,476349.0
2019-10-29 10:30:00,23.7,23.74,23.68,23.71,532281.0,21.9628,21.9999,21.9443,21.9721,532281.0
2019-10-29 11:00:00,23.71,23.78,23.7,23.78,405015.0,21.9721,22.0369,21.9628,22.0369,405015.0
2019-10-29 11:30:00,23.78,23.78,23.67,23.69,361518.0,22.0369,22.0369,21.935,21.9535,361518.0
2019-10-29 12:00:00,23.69,23.8,23.65,23.79,394083.0,21.9535,22.0555,21.9165,22.0462,394083.0
2019-10-29 12:30:00,23.79,23.81,23.71,23.72,376794.0,22.0462,22.0647,21.9721,21.9813,376794.0
2019-10-29 13:00:00,23.72,23.74,23.68,23.69,214524.0,21.9813,21.9999,21.9443,21.9535,214524.0
2019-10-29 13:30:00,23.69,23.71,23.68,23.68,416691.0,21.9535,21.9721,21.9443,21.9443,416691.0
2019-10-29 14:00:00,23.69,23.7,23.62,23.64,322956.0,21.9535,21.9628,21.8887,21.9072,322956.0
2019-10-29 14:30:00,23.64,23.65,23.58,23.59,407583.0,21.9072,21.9165,21.8516,21.8609,407583.0
2019-10-29 15:00:00,23.59,23.66,23.58,23.63,902805.0,21.8609,21.9257,21.8516,21.8979,902805.0
2019-10-29 15:30:00,23.64,23.64,23.56,23.62,2081571.0,21.9072,21.9072,21.8331,21.8887,2081571.0
2019-10-30 09:30:00,23.63,23.71,23.43,23.46,337053.0,21.8979,21.9721,21.7126,21.7404,337053.0
2019-10-30 10:00:00,23.47,23.48,23.35,23.4,389970.0,21.7497,21.7589,21.6385,21.6848,389970.0
2019-10-30 10:30:00,23.4,23.48,23.37,23.45,311679.0,21.6848,21.7589,21.657,21.7311,311679.0
2019-10-30 11:00:00,23.44,23.48,23.41,23.43,231819.0,21.7219,21.7589,21.6941,21.7126,231819.0
2019-10-30 11:30:00,23.43,23.47,23.42,23.45,259122.0,21.7126,21.7497,21.7033,21.7311,259122.0
2019-10-30 12:00:00,23.44,23.53,23.44,23.52,210828.0,21.7219,21.8053,21.7219,21.796,210828.0
2019-10-30 12:30:00,23.52,23.55,23.52,23.54,189912.0,21.796,21.8238,21.796,21.8145,189912.0
2019-10-30 13:00:00,23.54,23.57,23.52,23.55,335103.0,21.8145,21.8423,21.796,21.8238,335103.0
2019-10-30 13:30:00,23.55,23.59,23.52,23.56,412722.0,21.8238,21.8609,21.796,21.8331,412722.0
2019-10-30 14:00:00,23.53,23.65,23.52,23.65,581955.0,21.8053,21.9165,21.796,21.9165,581955.0
2019-10-30 14:30:00,23.65,23.72,23.59,23.71,516747.0,21.9165,21.9813,21.8609,21.9721,516747.0
2019-10-30 15:00:00,23.71,23.76,23.69,23.72,479904.0,21.9721,22.0184,21.9535,21.9813,479904.0
2019-10-30 15:30:00,23.72,23.73,23.66,23.68,1437516.0,21.9813,21.9906,21.9257,21.9443,1437516.0
2019-10-31 09:30:00,23.57,23.61,23.35,23.42,635934.0,21.8423,21.8794,21.6385,21.7033,635934.0
2019-10-31 10:00:00,23.42,23.43,23.24,23.3,1199406.0,21.7033,21.7126,21.5365,21.5921,1199406.0
2019-10-31 10:30:00,23.3,23.36,23.21,23.36,561777.0,21.5921,21.6477,21.5087,21.6477,561777.0
2019-10-31 11:00:00,23.35,23.37,23.31,23.35,501834.0,21.6385,21.657,21.6014,21.6385,501834.0
2019-10-31 11:30:00,23.35,23.47,23.3,23.47,353943.0,21.6385,21.7497,21.5921,21.7497,353943.0
2019-10-31 12:00:00,23.47,23.48,23.42,23.45,377727.0,21.7497,21.7589,21.7033,21.7311,377727.0
2019-10-31 12:30:00,23.45,23.45,23.37,23.38,249141.0,21.7311,21.7311,21.657,21.6663,249141.0
2019-10-31 13:00:00,23.38,23.4,23.36,23.37,296745.0,21.6663,21.6848,21.6477,21.657,296745.0
2019-10-31 13:30:00,23.37,23.41,23.36,23.39,255834.0,21.657,21.6941,21.6477,21.6755,255834.0
2019-10-31 14:00:00,23.38,23.4,23.35,23.38,239454.0,21.6663,21.6848,21.6385,21.6663,239454.0
2019-10-31 14:30:00,23.38,23.39,23.32,23.38,305295.0,21.6663,21.6755,21.6106,21.6663,305295.0
2019-10-31 15:00:00,23.38,23.42,23.36,23.38,298806.0,21.6663,21.7033,21.6477,21.6663,298806.0
2019-10-31 15:30:00,23.38,23.44,23.37,23.43,1181661.0,21.6663,21.7219,21.657,21.7126,1181661.0
2019-11-01 09:30:00,23.64,23.7,23.5,23.61,659415.0,21.9072,21.9628,21.7775,21.8794,659415.0
2019-11-01 10:00:00,23.61,23.74,23.57,23.74,678642.0,21.8794,21.9999,21.8423,21.9999,678642.0
2019-11-01 10:30:00,23.74,23.78,23.65,23.65,420024.0,21.9999,22.0369,21.9165,21.9165,420024.0
2019-11-01 11:00:00,23.65,23.75,23.65,23.75,416250.0,21.9165,22.0091,21.9165,22.0091,416250.0
2019-11-01 11:30:00,23.75,23.78,23.72,23.77,519900.0,22.0091,22.0369,21.9813,22.0277,519900.0
2019-11-01 12:00:00,23.77,23.87,23.77,23.87,668406.0,22.0277,22.1203,22.0277,22.1203,668406.0
2019-11-01 12:30:00,23.87,23.94,23.87,23.91,538668.0,22.1203,22.1852,22.1203,22.1574,538668.0
2019-11-01 13:00:00,23.91,23.98,23.9,23.94,642738.0,22.1574,22.2223,22.1481,22.1852,642738.0
2019-11-01 13:30:00,23.94,23.96,23.9,23.95,945414.0,22.1852,22.2037,22.1481,22.1945,945414.0
2019-11-01 14:00:00,23.95,23.96,23.91,23.93,649323.0,22.1945,22.2037,22.1574,22.1759,649323.0
2019-11-01 14:30:00,23.93,23.95,23.89,23.92,402609.0,22.1759,22.1945,22.1389,22.1667,402609.0
2019-11-01 15:00:00,23.92,23.97,23.91,23.97,513603.0,22.1667,22.213,22.1574,22.213,513603.0
2019-11-01 15:30:00,23.97,24.1,23.96,24.1,2779029.0,22.213,22.3335,22.2037,22.3335,2779029.0
2019-11-04 09:30:00,24.23,24.37,24.12,24.24,1084083.0,22.4539,22.5837,22.352,22.4632,1084083.0
2019-11-04 10:00:00,24.24,24.26,24.15,24.25,378885.0,22.4632,22.4817,22.3798,22.4725,378885.0
2019-11-04 10:30:00,24.25,24.28,24.21,24.25,399537.0,22.4725,22.5003,22.4354,22.4725,399537.0
2019-11-04 11:00:00,24.26,24.29,24.24,24.29,341046.0,22.4817,22.5095,22.4632,22.5095,341046.0
2019-11-04 11:30:00,24.29,24.3,24.24,24.25,293463.0,22.5095,22.5188,22.4632,22.4725,293463.0
2019-11-04 12:00:00,24.25,24.31,24.25,24.28,379746.0,22.4725,22.5281,22.4725,22.5003,379746.0
2019-11-04 12:30:00,24.28,24.3,24.23,24.28,686634.0,22.5003,22.5188,22.4539,22.5003,686634.0
2019-11-04 13:00:00,24.29,24.47,24.28,24.45,749226.0,22.5095,22.6764,22.5003,22.6578,749226.0
2019-11-04 13:30:00,24.45,24.48,24.4,24.47,364149.0,22.6578,22.6856,22.6115,22.6764,364149.0
2019-11-04 14:00:00,24.47,24.48,24.39,24.4,876504.0,22.6764,22.6856,22.6022,22.6115,876504.0
2019-11-04 14:30:00,24.4,24.42,24.34,24.35,502026.0,22.6115,22.63,22.5559,22.5652,502026.0
2019-11-04 15:00:00,24.35,24.39,24.35,24.39,515595.0,22.5652,22.6022,22.5652,22.6022,515595.0
2019-11-04 15:30:00,24.39,24.51,24.38,24.5,1815258.0,22.6022,22.7134,22.593,22.7042,1815258.0
2019-11-05 09:30:00,24.43,24.64,24.39,24.61,632778.0,22.6393,22.8339,22.6022,22.8061,632778.0
2019-11-05 10:00:00,24.62,24.75,24.62,24.69,970089.0,22.8154,22.9358,22.8154,22.8802,970089.0
2019-11-05 10:30:00,24.7,24.78,24.65,24.71,444462.0,22.8895,22.9636,22.8432,22.8988,444462.0
2019-11-05 11:00:00,24.71,24.75,24.65,24.67,399498.0,22.8988,22.9358,22.8432,22.8617,399498.0
2019-11-05 11:30:00,24.67,24.69,24.6,24.65,555909.0,22.8617,22.8802,22.7968,22.8432,555909.0
2019-11-05 12:00:00,24.65,24.67,24.58,24.6,390111.0,22.8432,22.8617,22.7783,22.7968,390111.0
2019-11-05 12:30:00,24.6,24.68,24.59,24.68,322623.0,22.7968,22.871,22.7876,22.871,322623.0
2019-11-05 13:00:00,24.67,24.69,24.65,24.68,245355.0,22.8617,22.8802,22.8432,22.871,245355.0
2019-11-05 13:30:00,24.68,24.69,24.62,24.64,245883.0,22.871,22.8802,22.8154,22.8339,245883.0
2019-11-05 14:00:00,24.65,24.67,24.63,24.65,321270.0,22.8432,22.8617,22.8246,22.8432,321270.0
2019-11-05 14:30:00,24.65,24.66,24.62,24.64,216144.0,22.8432,22.8524,22.8154,22.8339,216144.0
2019-11-05 15:00:00,24.64,24.64,24.59,24.59,309429.0,22.8339,22.8339,22.7876,22.7876,309429.0
2019-11-05 15:30:00,24.6,24.67,24.59,24.63,1322127.0,22.7968,22.8617,22.7876,22.8246,1322127.0
2019-11-06 09:30:00,24.6,24.6,24.41,24.43,504210.0,22.7968,22.7968,22.6208,22.6393,504210.0
2019-11-06 10:00:00,24.44,24.49,24.33,24.33,409521.0,22.6486,22.6949,22.5466,22.5466,409521.0
2019-11-06 10:30:00,24.33,24.35,24.26,24.34,346233.0,22.5466,22.5652,22.4817,22.5559,346233.0
2019-11-06 11:00:00,24.34,24.36,24.3,24.33,460998.0,22.5559,22.5744,22.5188,22.5466,460998.0
2019-11-06 11:30:00,24.34,24.43,24.29,24.34,790407.0,22.5559,22.6393,22.5095,22.5559,790407.0
2019-11-06 12:00:00,24.35,24.38,24.31,24.31,340065.0,22.5652,22.593,22.5281,22.5281,340065.0
2019-11-06 12:30:00,24.31,24.34,24.31,24.34,229506.0,22.5281,22.5559,22.5281,22.5559,229506.0
2019-11-06 13:00:00,24.34,24.43,24.34,24.39,296685.0,22.5559,22.6393,22.5559,22.6022,296685.0
2019-11-06 13:30:00,24.39,24.5,24.39,24.49,193944.0,22.6022,22.7042,22.6022,22.6949,193944.0
2019-11-06 14:00:00,24.49,24.5,24.46,24.49,245340.0,22.6949,22.7042,22.6671,22.6949,245340.0
2019-11-06 14:30:00,24.49,24.53,24.46,24.47,528603.0,22.6949,22.732,22.6671,22.6764,528603.0
2019-11-06 15:00:00,24.47,24.48,24.45,24.46,250089.0,22.6764,22.6856,22.6578,22.6671,250089.0
2019-11-06 15:30:00,24.46,24.58,24.43,24.55,1559706.0,22.6671,22.7783,22.6393,22.7505,1559706.0
2019-11-07 09:30:00,24.64,24.91,24.59,24.82,1242978.0,22.8339,23.0841,22.7876,23.0007,1242978.0
2019-11-07 10:00:00,24.83,24.84,24.77,24.83,1137594.0,23.01,23.0192,22.9544,23.01,1137594.0
2019-11-07 10:30:00,24.83,24.83,24.76,24.81,362901.0,23.01,23.01,22.9451,22.9914,362901.0
2019-11-07 11:00:00,24.81,24.81,24.72,24.75,360234.0,22.9914,22.9914,22.908,22.9358,360234.0
2019-11-07 11:30:00,24.75,24.79,24.69,24.78,425706.0,22.9358,22.9729,22.8802,22.9636,425706.0
2019-11-07 12:00:00,24.78,24.82,24.75,24.8,392367.0,22.9636,23.0007,22.9358,22.9822,392367.0
2019-11-07 12:30:00,24.79,24.87,24.78,24.87,530166.0,22.9729,23.047,22.9636,23.047,530166.0
2019-11-07 13:00:00,24.87,24.87,24.78,24.78,212625.0,23.047,23.047,22.9636,22.9636,212625.0
2019-11-07 13:30:00,24.78,24.78,24.69,24.7,205578.0,22.9636,22.9636,22.8802,22.8895,205578.0
2019-11-07 14:00:00,24.7,24.78,24.7,24.77,276516.0,22.8895,22.9636,22.8895,22.9544,276516.0
2019-11-07 14:30:00,24.77,24.78,24.69,24.76,482337.0,22.9544,22.9636,22.8802,22.9451,482337.0
2019-11-07 15:00:00,24.76,24.77,24.69,24.71,354933.0,22.9451,22.9544,22.8802,22.8988,354933.0
2019-11-07 15:30:00,24.71,24.71,24.65,24.7,1016451.0,22.8988,22.8988,22.8432,22.8895,1016451.0
2019-11-08 09:30:00,24.7,24.74,24.55,24.59,435462.0,22.8895,22.9266,22.7505,22.7876,435462.0
2019-11-08 10:00:00,24.59,24.71,24.57,24.68,272550.0,22.7876,22.8988,22.769,22.871,272550.0
2019-11-08 10:30:00,24.69,24.7,24.64,24.65,184215.0,22.8802,22.8895,22.8339,22.8432,184215.0
2019-11-08 11:00:00,24.66,24.66,24.53,24.56,256272.0,22.8524,22.8524,22.732,22.7598,256272.0
2019-11-08 11:30:00,24.56,24.63,24.56,24.62,238626.0,22.7598,22.8246,22.7598,22.8154,238626.0
2019-11-08 12:00:00,24.62,24.64,24.58,24.59,164883.0,22.8154,22.8339,22.7783,22.7876,164883.0
2019-11-08 12:30:00,24.59,24.61,24.57,24.6,109356.0,22.7876,22.8061,22.769,22.7968,109356.0
2019-11-08 13:00:00,24.6,24.63,24.6,24.63,106833.0,22.7968,22.8246,22.7968,22.8246,106833.0
2019-11-08 13:30:00,24.63,24.64,24.6,24.61,123276.0,22.8246,22.8339,22.7968,22.8061,123276.0
2019-11-08 14:00:00,24.61,24.64,24.61,24.63,115728.0,22.8061,22.8339,22.8061,22.8246,115728.0
2019-11-08 14:30:00,24.63,24.66,24.62,24.65,121446.0,22.8246,22.8524,22.8154,22.8432,121446.0
2019-11-08 15:00:00,24.66,24.7,24.65,24.7,211035.0,22.8524,22.8895,22.8432,22.8895,211035.0
2019-11-08 15:30:00,24.7,24.72,24.66,24.68,1107780.0,22.8895,22.908,22.8524,22.871,1107780.0
2019-11-11 09:30:00,24.55,24.61,24.41,24.44,456891.0,22.7505,22.8061,22.6208,22.6486,456891.0
2019-11-11 10:00:00,24.44,24.56,24.44,24.53,225756.0,22.6486,22.7598,22.6486,22.732,225756.0
2019-11-11 10:30:00,24.53,24.58,24.5,24.55,198249.0,22.732,22.7783,22.7042,22.7505,198249.0
2019-11-11 11:00:00,24.55,24.55,24.5,24.52,110379.0,22.7505,22.7505,22.7042,22.7227,110379.0
2019-11-11 11:30:00,24.52,24.62,24.51,24.62,107634.0,22.7227,22.8154,22.7134,22.8154,107634.0
2019-11-11 12:00:00,24.62,24.65,24.61,24.65,101820.0,22.8154,22.8432,22.8061,22.8432,101820.0
2019-11-11 12:30:00,24.65,24.65,24.62,24.63,105201.0,22.8432,22.8432,22.8154,22.8246,105201.0
2019-11-11 13:00:00,24.63,24.65,24.62,24.63,122055.0,22.8246,22.8432,22.8154,22.8246,122055.0
2019-11-11 13:30:00,24.63,24.67,24.61,24.67,159183.0,22.8246,22.8617,22.8061,22.8617,159183.0
2019-11-11 14:00:00,24.66,24.68,24.63,24.63,138222.0,22.8524,22.871,22.8246,22.8246,138222.0
2019-11-11 14:30:00,24.63,24.66,24.63,24.65,121134.0,22.8246,22.8524,22.8246,22.8432,121134.0
2019-11-11 15:00:00,24.65,24.66,24.62,24.63,192330.0,22.8432,22.8524,22.8154,22.8246,192330.0
2019-11-11 15:30:00,24.63,24.65,24.59,24.64,564468.0,22.8246,22.8432,22.7876,22.8339,564468.0
2019-11-12 09:30:00,24.55,24.55,24.23,24.29,874125.0,22.7505,22.7505,22.4539,22.5095,874125.0
2019-11-12 10:00:00,24.3,24.37,24.25,24.37,473208.0,22.5188,22.5837,22.4725,22.5837,473208.0
2019-11-12 10:30:00,24.36,24.4,24.33,24.36,317703.0,22.5744,22.6115,22.5466,22.5744,317703.0
2019-11-12 11:00:00,24.36,24.43,24.33,24.34,337989.0,22.5744,22.6393,22.5466,22.5559,337989.0
2019-11-12 11:30:00,24.33,24.34,24.28,24.29,234447.0,22.5466,22.5559,22.5003,22.5095,234447.0
2019-11-12 12:00:00,24.29,24.32,24.27,24.29,191445.0,22.5095,22.5373,22.491,22.5095,191445.0
2019-11-12 12:30:00,24.28,24.35,24.28,24.35,160626.0,22.5003,22.5652,22.5003,22.5652,160626.0
2019-11-12 13:00:00,24.35,24.39,24.31,24.31,217032.0,22.5652,22.6022,22.5281,22.5281,217032.0
2019-11-12 13:30:00,24.31,24.35,24.31,24.34,157113.0,22.5281,22.5652,22.5281,22.5559,157113.0
2019-11-12 14:00:00,24.34,24.34,24.27,24.28,203790.0,22.5559,22.5559,22.491,22.5003,203790.0
2019-11-12 14:30:00,24.27,24.29,24.23,24.24,440964.0,22.491,22.5095,22.4539,22.4632,440964.0
2019-11-12 15:00:00,24.25,24.25,24.18,24.2,534288.0,22.4725,22.4725,22.4076,22.4261,534288.0
2019-11-12 15:30:00,24.2,24.26,24.18,24.25,1643391.0,22.4261,22.4817,22.4076,22.4725,1643391.0
2019-11-13 09:30:00,24.07,24.11,23.96,24.09,849699.0,22.3057,22.3427,22.2037,22.3242,849699.0
2019-11-13 10:00:00,24.09,24.1,23.99,24.01,206187.0,22.3242,22.3335,22.2315,22.2501,206187.0
2019-11-13 10:30:00,24.0,24.06,23.92,23.98,275529.0,22.2408,22.2964,22.1667,22.2223,275529.0
2019-11-13 11:00:00,23.98,24.03,23.95,23.97,239769.0,22.2223,22.2686,22.1945,22.213,239769.0
2019-11-13 11:30:00,23.98,24.03,23.98,24.0,276483.0,22.2223,22.2686,22.2223,22.2408,276483.0
2019-11-13 12:00:00,24.0,24.02,23.96,24.0,173073.0,22.2408,22.2593,22.2037,22.2408,173073.0
2019-11-13 12:30:00,24.0,24.03,23.99,24.01,146628.0,22.2408,22.2686,22.2315,22.2501,146628.0
2019-11-13 13:00:00,24.0,24.04,24.0,24.01,160437.0,22.2408,22.2779,22.2408,22.2501,160437.0
2019-11-13 13:30:00,24.01,24.12,24.01,24.05,326220.0,22.2501,22.352,22.2501,22.2871,326220.0
2019-11-13 14:00:00,24.05,24.05,23.97,24.01,418071.0,22.2871,22.2871,22.213,22.2501,418071.0
2019-11-13 14:30:00,24.01,24.05,23.97,23.98,391938.0,22.2501,22.2871,22.213,22.2223,391938.0
2019-11-13 15:00:00,23.98,24.01,23.97,23.99,424794.0,22.2223,22.2501,22.213,22.2315,424794.0
2019-11-13 15:30:00,23.99,24.03,23.93,23.98,1180551.0,22.2315,22.2686,22.1759,22.2223,1180551.0
2019-11-14 09:30:00,23.98,24.03,23.89,23.97,308874.0,22.2223,22.2686,22.1389,22.213,308874.0
2019-11-14 10:00:00,23.98,24.04,23.94,23.95,149469.0,22.2223,22.2779,22.1852,22.1945,149469.0
2019-11-14 10:30:00,23.95,23.98,23.92,23.94,373899.0,22.1945,22.2223,22.1667,22.1852,373899.0
2019-11-14 11:00:00,23.94,23.99,23.92,23.98,134466.0,22.1852,22.2315,22.1667,22.2223,134466.0
2019-11-14 11:30:00,23.98,23.98,23.83,23.85,200157.0,22.2223,22.2223,22.0833,22.1018,200157.0
2019-11-14 12:00:00,23.85,23.88,23.84,23.88,183426.0,22.1018,22.1296,22.0925,22.1296,183426.0
2019-11-14 12:30:00,23.88,23.93,23.88,23.91,95535.0,22.1296,22.1759,22.1296,22.1574,95535.0
2019-11-14 13:00:00,23.91,23.93,23.86,23.86,117456.0,22.1574,22.1759,22.1111,22.1111,117456.0
2019-11-14 13:30:00,23.86,23.89,23.81,23.85,382305.0,22.1111,22.1389,22.0647,22.1018,382305.0
2019-11-14 14:00:00,23.85,23.9,23.84,23.89,136131.0,22.1018,22.1481,22.0925,22.1389,136131.0
2019-11-14 14:30:00,23.89,23.92,23.89,23.92,111150.0,22.1389,22.1667,22.1389,22.1667,111150.0
2019-11-14 15:00:00,23.92,23.95,23.9,23.94,209418.0,22.1667,22.1945,22.1481,22.1852,209418.0
2019-11-14 15:30:00,23.94,23.98,23.93,23.95,577143.0,22.1852,22.2223,22.1759,22.1945,577143.0
2019-11-15 09:30:00,24.1,24.1,23.85,23.89,955590.0,22.3335,22.3335,22.1018,22.1389,955590.0
2019-11-15 10:00:00,23.88,23.91,23.82,23.82,449268.0,22.1296,22.1574,22.074,22.074,449268.0
2019-11-15 10:30:00,23.82,23.85,23.81,23.81,264735.0,22.074,22.1018,22.0647,22.0647,264735.0
2019-11-15 11:00:00,23.81,23.86,23.79,23.85,372108.0,22.0647,22.1111,22.0462,22.1018,372108.0
2019-11-15 11:30:00,23.85,23.9,23.83,23.89,626757.0,22.1018,22.1481,22.0833,22.1389,626757.0
2019-11-15 12:00:00,23.9,23.94,23.87,23.87,414003.0,22.1481,22.1852,22.1203,22.1203,414003.0
2019-11-15 12:30:00,23.87,23.89,23.85,23.85,142794.0,22.1203,22.1389,22.1018,22.1018,142794.0
2019-11-15 13:00:00,23.85,23.86,23.82,23.82,154908.0,22.1018,22.1111,22.074,22.074,154908.0
2019-11-15 13:30:00,23.82,23.85,23.81,23.83,181083.0,22.074,22.1018,22.0647,22.0833,181083.0
2019-11-15 14:00:00,23.82,23.87,23.82,23.84,227667.0,22.074,22.1203,22.074,22.0925,227667.0
2019-11-15 14:30:00,23.84,23.86,23.82,23.83,185748.0,22.0925,22.1111,22.074,22.0833,185748.0
2019-11-15 15:00:00,23.83,23.88,23.82,23.83,317946.0,22.0833,22.1296,22.074,22.0833,317946.0
2019-11-15 15:30:00,23.83,23.87,23.82,23.87,1371468.0,22.0833,22.1203,22.074,22.1203,1371468.0
2019-11-18 09:30:00,23.72,23.79,23.6,23.7,526140.0,21.9813,22.0462,21.8701,21.9628,526140.0
2019-11-18 10:00:00,23.7,23.79,23.7,23.71,696345.0,21.9628,22.0462,21.9628,21.9721,696345.0
2019-11-18 10:30:00,23.71,23.78,23.71,23.76,417282.0,21.9721,22.0369,21.9721,22.0184,417282.0
2019-11-18 11:00:00,23.76,23.81,23.75,23.81,496212.0,22.0184,22.0647,22.0091,22.0647,496212.0
2019-11-18 11:30:00,23.81,23.84,23.76,23.77,452970.0,22.0647,22.0925,22.0184,22.0277,452970.0
2019-11-18 12:00:00,23.76,23.78,23.7,23.7,365631.0,22.0184,22.0369,21.9628,21.9628,365631.0
2019-11-18 12:30:00,23.7,23.73,23.65,23.66,270726.0,21.9628,21.9906,21.9165,21.9257,270726.0
2019-11-18 13:00:00,23.66,23.67,23.63,23.63,228354.0,21.9257,21.935,21.8979,21.8979,228354.0
2019-11-18 13:30:00,23.63,23.65,23.6,23.65,373560.0,21.8979,21.9165,21.8701,21.9165,373560.0
2019-11-18 14:00:00,23.65,23.67,23.63,23.66,342237.0,21.9165,21.935,21.8979,21.9257,342237.0
2019-11-18 14:30:00,23.66,23.68,23.64,23.64,463347.0,21.9257,21.9443,21.9072,21.9072,463347.0
2019-11-18 15:00:00,23.64,23.65,23.59,23.6,542442.0,21.9072,21.9165,21.8609,21.8701,542442.0
2019-11-18 15:30:00,23.59,23.67,23.58,23.67,1749729.0,21.8609,21.935,21.8516,21.935,1749729.0
2019-11-19 09:30:00,23.81,23.85,23.64,23.73,583977.0,22.0647,22.1018,21.9072,21.9906,583977.0
2019-11-19 10:00:00,23.73,23.82,23.69,23.71,290802.0,21.9906,22.074,21.9535,21.9721,290802.0
2019-11-19 10:30:00,23.72,23.73,23.63,23.66,277089.0,21.9813,21.9906,21.8979,21.9257,277089.0
2019-11-19 11:00:00,23.66,23.68,23.64,23.65,204369.0,21.9257,21.9443,21.9072,21.9165,204369.0
2019-11-19 11:30:00,23.65,23.74,23.64,23.68,246393.0,21.9165,21.9999,21.9072,21.9443,246393.0
2019-11-19 12:00:00,23.68,23.75,23.65,23.74,234240.0,21.9443,22.0091,21.9165,21.9999,234240.0
2019-11-19 12:30:00,23.74,23.75,23.69,23.73,142395.0,21.9999,22.0091,21.9535,21.9906,142395.0
2019-11-19 13:00:00,23.73,23.77,23.72,23.76,225048.0,21.9906,22.0277,21.9813,22.0184,225048.0
2019-11-19 13:30:00,23.76,23.77,23.73,23.74,150792.0,22.0184,22.0277,21.9906,21.9999,150792.0
2019-11-19 14:00:00,23.74,23.78,23.73,23.77,216699.0,21.9999,22.0369,21.9906,22.0277,216699.0
2019-11-19 14:30:00,23.77,23.77,23.72,23.72,260265.0,22.0277,22.0277,21.9813,21.9813,260265.0
2019-11-19 15:00:00,23.71,23.73,23.67,23.68,454629.0,21.9721,21.9906,21.935,21.9443,454629.0
2019-11-19 15:30:00,23.68,23.72,23.65,23.67,1137225.0,21.9443,21.9813,21.9165,21.935,1137225.0
2019-11-20 09:30:00,23.52,23.55,23.38,23.45,511500.0,21.796,21.8238,21.6663,21.7311,511500.0
2019-11-20 10:00:00,23.46,23.46,23.27,23.31,533277.0,21.7404,21.7404,21.5643,21.6014,533277.0
2019-11-20 10:30:00,23.31,23.44,23.3,23.41,287538.0,21.6014,21.7219,21.5921,21.6941,287538.0
2019-11-20 11:00:00,23.41,23.49,23.4,23.45,214590.0,21.6941,21.7682,21.6848,21.7311,214590.0
2019-11-20 11:30:00,23.45,23.48,23.43,23.47,185796.0,21.7311,21.7589,21.7126,21.7497,185796.0
2019-11-20 12:00:00,23.47,23.49,23.44,23.49,207813.0,21.7497,21.7682,21.7219,21.7682,207813.0
2019-11-20 12:30:00,23.49,23.51,23.34,23.38,302607.0,21.7682,21.7867,21.6292,21.6663,302607.0
2019-11-20 13:00:00,23.38,23.38,23.24,23.25,343593.0,21.6663,21.6663,21.5365,21.5458,343593.0
2019-11-20 13:30:00,23.25,23.25,23.16,23.21,839169.0,21.5458,21.5458,21.4624,21.5087,839169.0
2019-11-20 14:00:00,23.21,23.24,23.18,23.21,272454.0,21.5087,21.5365,21.4809,21.5087,272454.0
2019-11-20 14:30:00,23.21,23.24,23.18,23.18,305448.0,21.5087,21.5365,21.4809,21.4809,305448.0
2019-11-20 15:00:00,23.19,23.25,23.17,23.21,566457.0,21.4902,21.5458,21.4716,21.5087,566457.0
2019-11-20 15:30:00,23.21,23.21,23.14,23.19,1402404.0,21.5087,21.5087,21.4438,21.4902,1402404.0
2019-11-21 09:30:00,23.2,23.29,23.09,23.23,364029.0,21.4994,21.5828,21.3975,21.5272,364029.0
2019-11-21 10:00:00,23.22,23.23,23.06,23.11,296424.0,21.518,21.5272,21.3697,21.416,296424.0
2019-11-21 10:30:00,23.11,23.19,23.06,23.18,234861.0,21.416,21.4902,21.3697,21.4809,234861.0
2019-11-21 11:00:00,23.18,23.2,23.11,23.13,320076.0,21.4809,21.4994,21.416,21.4346,320076.0
2019-11-21 11:30:00,23.12,23.14,23.06,23.08,211695.0,21.4253,21.4438,21.3697,21.3882,211695.0
2019-11-21 12:00:00,23.08,23.21,23.07,23.2,419034.0,21.3882,21.5087,21.379,21.4994,419034.0
2019-11-21 12:30:00,23.2,23.25,23.2,23.23,219612.0,21.4994,21.5458,21.4994,21.5272,219612.0
2019-11-21 13:00:00,23.23,23.25,23.2,23.21,190944.0,21.5272,21.5458,21.4994,21.5087,190944.0
2019-11-21 13:30:00,23.21,23.21,23.18,23.19,208026.0,21.5087,21.5087,21.4809,21.4902,208026.0
2019-11-21 14:00:00,23.19,23.22,23.17,23.2,220440.0,21.4902,21.518,21.4716,21.4994,220440.0
2019-11-21 14:30:00,23.2,23.2,23.16,23.16,236355.0,21.4994,21.4994,21.4624,21.4624,236355.0
2019-11-21 15:00:00,23.16,23.19,23.14,23.17,328788.0,21.4624,21.4902,21.4438,21.4716,328788.0
2019-11-21 15:30:00,23.17,23.17,23.09,23.13,1456104.0,21.4716,21.4716,21.3975,21.4346,1456104.0
2019-11-22 09:30:00,23.05,23.29,23.05,23.25,410736.0,21.3604,21.5828,21.3604,21.5458,410736.0
2019-11-22 10:00:00,23.26,23.29,23.19,23.19,231135.0,21.555,21.5828,21.4902,21.4902,231135.0
2019-11-22 10:30:00,23.19,23.27,23.18,23.23,315324.0,21.4902,21.5643,21.4809,21.5272,315324.0
2019-11-22 11:00:00,23.22,23.28,23.18,23.28,370884.0,21.518,21.5736,21.4809,21.5736,370884.0
2019-11-22 11:30:00,23.28,23.35,23.27,23.33,327987.0,21.5736,21.6385,21.5643,21.6199,327987.0
2019-11-22 12:00:00,23.34,23.39,23.32,23.35,215640.0,21.6292,21.6755,21.6106,21.6385,215640.0
2019-11-22 12:30:00,23.35,23.41,23.34,23.4,267204.0,21.6385,21.6941,21.6292,21.6848,267204.0
2019-11-22 13:00:00,23.4,23.48,23.39,23.45,317469.0,21.6848,21.7589,21.6755,21.7311,317469.0
2019-11-22 13:30:00,23.45,23.46,23.41,23.41,220698.0,21.7311,21.7404,21.6941,21.6941,220698.0
2019-11-22 14:00:00,23.42,23.5,23.4,23.49,278160.0,21.7033,21.7775,21.6848,21.7682,278160.0
2019-11-22 14:30:00,23.49,23.52,23.49,23.51,227208.0,21.7682,21.796,21.7682,21.7867,227208.0
2019-11-22 15:00:00,23.51,23.51,23.48,23.51,317010.0,21.7867,21.7867,21.7589,21.7867,317010.0
2019-11-22 15:30:00,23.51,23.53,23.46,23.5,1480098.0,21.7867,21.8053,21.7404,21.7775,1480098.0
2019-11-25 09:30:00,23.46,23.91,23.37,23.89,952740.0,21.7404,22.1574,21.657,22.1389,952740.0
2019-11-25 10:00:00,23.89,23.98,23.87,23.92,712032.0,22.1389,22.2223,22.1203,22.1667,712032.0
2019-11-25 10:30:00,23.93,23.97,23.89,23.89,451803.0,22.1759,22.213,22.1389,22.1389,451803.0
2019-11-25 11:00:00,23.89,23.9,23.81,23.81,287334.0,22.1389,22.1481,22.0647,22.0647,287334.0
2019-11-25 11:30:00,23.81,23.86,23.77,23.82,264015.0,22.0647,22.1111,22.0277,22.074,264015.0
2019-11-25 12:00:00,23.82,23.83,23.8,23.81,213180.0,22.074,22.0833,22.0555,22.0647,213180.0
2019-11-25 12:30:00,23.81,23.85,23.8,23.84,197892.0,22.0647,22.1018,22.0555,22.0925,197892.0
2019-11-25 13:00:00,23.85,23.89,23.82,23.87,291201.0,22.1018,22.1389,22.074,22.1203,291201.0
2019-11-25 13:30:00,23.88,23.9,23.85,23.87,312291.0,22.1296,22.1481,22.1018,22.1203,312291.0
2019-11-25 14:00:00,23.87,23.89,23.86,23.87,359082.0,22.1203,22.1389,22.1111,22.1203,359082.0
2019-11-25 14:30:00,23.87,23.91,23.85,23.89,393999.0,22.1203,22.1574,22.1018,22.1389,393999.0
2019-11-25 15:00:00,23.89,23.93,23.88,23.92,461940.0,22.1389,22.1759,22.1296,22.1667,461940.0
2019-11-25 15:30:00,23.92,23.94,23.88,23.93,1533981.0,22.1667,22.1852,22.1296,22.1759,1533981.0
2019-11-26 09:30:00,23.89,24.01,23.81,24.01,406455.0,22.1389,22.2501,22.0647,22.2501,406455.0
2019-11-26 10:00:00,24.02,24.05,23.94,24.01,327255.0,22.2593,22.2871,22.1852,22.2501,327255.0
2019-11-26 10:30:00,24.01,24.07,23.97,24.06,303678.0,22.2501,22.3057,22.213,22.2964,303678.0
2019-11-26 11:00:00,24.07,24.13,24.05,24.1,436191.0,22.3057,22.3613,22.2871,22.3335,436191.0
2019-11-26 11:30:00,24.1,24.14,24.09,24.1,248679.0,22.3335,22.3705,22.3242,22.3335,248679.0
2019-11-26 12:00:00,24.1,24.14,24.09,24.12,207630.0,22.3335,22.3705,22.3242,22.352,207630.0
2019-11-26 12:30:00,24.12,24.12,24.06,24.06,286890.0,22.352,22.352,22.2964,22.2964,286890.0
2019-11-26 13:00:00,24.06,24.07,23.98,24.02,245400.0,22.2964,22.3057,22.2223,22.2593,245400.0
2019-11-26 13:30:00,24.02,24.02,23.96,23.97,202134.0,22.2593,22.2593,22.2037,22.213,202134.0
2019-11-26 14:00:00,23.97,24.05,23.97,24.03,253554.0,22.213,22.2871,22.213,22.2686,253554.0
2019-11-26 14:30:00,24.03,24.06,24.0,24.06,275565.0,22.2686,22.2964,22.2408,22.2964,275565.0
2019-11-26 15:00:00,24.05,24.06,23.97,23.98,452757.0,22.2871,22.2964,22.213,22.2223,452757.0
2019-11-26 15:30:00,23.98,24.01,23.95,23.98,1456608.0,22.2223,22.2501,22.1945,22.2223,1456608.0
2019-11-27 09:30:00,23.9,23.98,23.81,23.94,535095.0,22.2221,22.2965,22.1384,22.2593,535095.0
2019-11-27 10:00:00,23.94,23.96,23.87,23.9,422754.0,22.2593,22.2779,22.1942,22.2221,422754.0
2019-11-27 10:30:00,23.89,23.94,23.86,23.87,305181.0,22.2128,22.2593,22.1849,22.1942,305181.0
2019-11-27 11:00:00,23.87,23.88,23.84,23.87,180021.0,22.1942,22.2035,22.1663,22.1942,180021.0
2019-11-27 11:30:00,23.87,23.88,23.85,23.86,220083.0,22.1942,22.2035,22.1756,22.1849,220083.0
2019-11-27 12:00:00,23.85,23.92,23.85,23.9,156849.0,22.1756,22.2407,22.1756,22.2221,156849.0
2019-11-27 12:30:00,23.9,23.92,23.89,23.91,130782.0,22.2221,22.2407,22.2128,22.2314,130782.0
2019-11-27 13:00:00,23.91,24.0,23.9,23.96,165822.0,22.2314,22.3151,22.2221,22.2779,165822.0
2019-11-27 13:30:00,23.95,23.99,23.95,23.99,165456.0,22.2686,22.3058,22.2686,22.3058,165456.0
2019-11-27 14:00:00,23.99,23.99,23.96,23.97,132654.0,22.3058,22.3058,22.2779,22.2872,132654.0
2019-11-27 14:30:00,23.97,23.98,23.95,23.95,159567.0,22.2872,22.2965,22.2686,22.2686,159567.0
2019-11-27 15:00:00,23.95,24.0,23.94,24.0,203463.0,22.2686,22.3151,22.2593,22.3151,203463.0
2019-11-27 15:30:00,24.0,24.0,23.92,23.97,1088757.0,22.3151,22.3151,22.2407,22.2872,1088757.0
2019-11-29 09:30:00,23.87,23.96,23.76,23.85,306123.0,22.1942,22.2779,22.0919,22.1756,306123.0
2019-11-29 10:00:00,23.85,23.96,23.84,23.93,209124.0,22.1756,22.2779,22.1663,22.25,209124.0
2019-11-29 10:30:00,23.92,23.93,23.87,23.91,191214.0,22.2407,22.25,22.1942,22.2314,191214.0
2019-11-29 11:00:00,23.91,23.91,23.83,23.84,265179.0,22.2314,22.2314,22.157,22.1663,265179.0
2019-11-29 11:30:00,23.84,23.85,23.8,23.82,277500.0,22.1663,22.1756,22.1291,22.1477,277500.0
2019-11-29 12:00:00,23.82,23.84,23.75,23.8,251181.0,22.1477,22.1663,22.0826,22.1291,251181.0
2019-11-29 12:30:00,23.8,23.86,23.78,23.85,970293.0,22.1291,22.1849,22.1105,22.1756,970293.0
2019-12-02 09:30:00,23.81,23.91,23.74,23.89,450510.0,22.1384,22.2314,22.0733,22.2128,450510.0
2019-12-02 10:00:00,23.88,23.89,23.66,23.7,477813.0,22.2035,22.2128,21.9989,22.0361,477813.0
2019-12-02 10:30:00,23.69,23.74,23.6,23.63,411687.0,22.0268,22.0733,21.9431,21.971,411687.0
2019-12-02 11:00:00,23.63,23.69,23.61,23.66,332664.0,21.971,22.0268,21.9524,21.9989,332664.0
2019-12-02 11:30:00,23.66,23.67,23.6,23.65,289905.0,21.9989,22.0082,21.9431,21.9896,289905.0
2019-12-02 12:00:00,23.65,23.66,23.56,23.6,337440.0,21.9896,21.9989,21.9059,21.9431,337440.0
2019-12-02 12:30:00,23.6,23.6,23.55,23.55,225162.0,21.9431,21.9431,21.8966,21.8966,225162.0
2019-12-02 13:00:00,23.54,23.62,23.54,23.57,306177.0,21.8873,21.9617,21.8873,21.9152,306177.0
2019-12-02 13:30:00,23.57,23.62,23.54,23.61,299970.0,21.9152,21.9617,21.8873,21.9524,299970.0
2019-12-02 14:00:00,23.6,23.64,23.58,23.63,288537.0,21.9431,21.9803,21.9245,21.971,288537.0
2019-12-02 14:30:00,23.63,23.65,23.59,23.59,273975.0,21.971,21.9896,21.9338,21.9338,273975.0
2019-12-02 15:00:00,23.59,23.6,23.42,23.45,471882.0,21.9338,21.9431,21.7758,21.8037,471882.0
2019-12-02 15:30:00,23.45,23.46,23.33,23.34,2271699.0,21.8037,21.813,21.6921,21.7014,2271699.0
2019-12-03 09:30:00,23.19,23.21,22.7,22.85,1140837.0,21.5619,21.5805,21.1063,21.2458,1140837.0
2019-12-03 10:00:00,22.85,22.89,22.8,22.89,925836.0,21.2458,21.283,21.1993,21.283,925836.0
2019-12-03 10:30:00,22.88,22.96,22.84,22.9,1475934.0,21.2737,21.3481,21.2365,21.2923,1475934.0
2019-12-03 11:00:00,22.9,22.96,22.88,22.92,614145.0,21.2923,21.3481,21.2737,21.3109,614145.0
2019-12-03 11:30:00,22.92,22.96,22.88,22.96,633930.0,21.3109,21.3481,21.2737,21.3481,633930.0
2019-12-03 12:00:00,22.96,23.02,22.95,23.01,536403.0,21.3481,21.4039,21.3388,21.3946,536403.0
2019-12-03 12:30:00,23.01,23.07,23.0,23.07,751332.0,21.3946,21.4503,21.3853,21.4503,751332.0
2019-12-03 13:00:00,23.07,23.09,23.06,23.07,273630.0,21.4503,21.4689,21.441,21.4503,273630.0
2019-12-03 13:30:00,23.08,23.09,23.03,23.07,534639.0,21.4596,21.4689,21.4132,21.4503,534639.0
2019-12-03 14:00:00,23.07,23.16,23.03,23.12,1946469.0,21.4503,21.534,21.4132,21.4968,1946469.0
2019-12-03 14:30:00,23.12,23.16,23.1,23.11,544872.0,21.4968,21.534,21.4782,21.4875,544872.0
2019-12-03 15:00:00,23.11,23.18,23.1,23.17,1020312.0,21.4875,21.5526,21.4782,21.5433,1020312.0
2019-12-03 15:30:00,23.18,23.25,23.15,23.24,3378384.0,21.5526,21.6177,21.5247,21.6084,3378384.0
2019-12-04 09:30:00,23.38,23.57,23.29,23.56,581394.0,21.7386,21.9152,21.6549,21.9059,581394.0
2019-12-04 10:00:00,23.55,23.57,23.45,23.48,620523.0,21.8966,21.9152,21.8037,21.8316,620523.0
2019-12-04 10:30:00,23.48,23.49,23.42,23.48,398778.0,21.8316,21.8409,21.7758,21.8316,398778.0
2019-12-04 11:00:00,23.48,23.49,23.42,23.46,435054.0,21.8316,21.8409,21.7758,21.813,435054.0
2019-12-04 11:30:00,23.46,23.5,23.45,23.46,362163.0,21.813,21.8502,21.8037,21.813,362163.0
2019-12-04 12:00:00,23.46,23.47,23.42,23.47,970674.0,21.813,21.8223,21.7758,21.8223,970674.0
2019-12-04 12:30:00,23.47,23.53,23.47,23.53,316449.0,21.8223,21.8781,21.8223,21.8781,316449.0
2019-12-04 13:00:00,23.53,23.55,23.51,23.51,275046.0,21.8781,21.8966,21.8595,21.8595,275046.0
2019-12-04 13:30:00,23.51,23.52,23.48,23.48,212445.0,21.8595,21.8688,21.8316,21.8316,212445.0
2019-12-04 14:00:00,23.48,23.54,23.48,23.52,377808.0,21.8316,21.8873,21.8316,21.8688,377808.0
2019-12-04 14:30:00,23.53,23.53,23.48,23.52,516114.0,21.8781,21.8781,21.8316,21.8688,516114.0
2019-12-04 15:00:00,23.52,23.52,23.5,23.51,653556.0,21.8688,21.8688,21.8502,21.8595,653556.0
2019-12-04 15:30:00,23.51,23.53,23.48,23.48,4228386.0,21.8595,21.8781,21.8316,21.8316,4228386.0
2019-12-05 09:30:00,23.54,23.55,23.35,23.39,1039398.0,21.8873,21.8966,21.7107,21.7479,1039398.0
2019-12-05 10:00:00,23.38,23.39,23.27,23.34,446511.0,21.7386,21.7479,21.6363,21.7014,446511.0
2019-12-05 10:30:00,23.33,23.38,23.3,23.33,341103.0,21.6921,21.7386,21.6642,21.6921,341103.0
2019-12-05 11:00:00,23.33,23.4,23.33,23.35,997809.0,21.6921,21.7572,21.6921,21.7107,997809.0
2019-12-05 11:30:00,23.35,23.43,23.33,23.4,914544.0,21.7107,21.7851,21.6921,21.7572,914544.0
2019-12-05 12:00:00,23.4,23.45,23.39,23.41,374574.0,21.7572,21.8037,21.7479,21.7665,374574.0
2019-12-05 12:30:00,23.4,23.41,23.38,23.41,200511.0,21.7572,21.7665,21.7386,21.7665,200511.0
2019-12-05 13:00:00,23.41,23.43,23.39,23.42,268080.0,21.7665,21.7851,21.7479,21.7758,268080.0
2019-12-05 13:30:00,23.41,23.45,23.41,23.43,273438.0,21.7665,21.8037,21.7665,21.7851,273438.0
2019-12-05 14:00:00,23.43,23.47,23.41,23.45,428109.0,21.7851,21.8223,21.7665,21.8037,428109.0
2019-12-05 14:30:00,23.45,23.48,23.4,23.44,563781.0,21.8037,21.8316,21.7572,21.7944,563781.0
2019-12-05 15:00:00,23.44,23.49,23.42,23.49,437229.0,21.7944,21.8409,21.7758,21.8409,437229.0
2019-12-05 15:30:00,23.49,23.58,23.48,23.58,2155008.0,21.8409,21.9245,21.8316,21.9245,2155008.0
2019-12-06 09:30:00,23.76,23.98,23.71,23.91,637230.0,22.0919,22.2965,22.0454,22.2314,637230.0
2019-12-06 10:00:00,23.91,23.94,23.85,23.85,584928.0,22.2314,22.2593,22.1756,22.1756,584928.0
2019-12-06 10:30:00,23.84,23.85,23.77,23.83,452232.0,22.1663,22.1756,22.1012,22.157,452232.0
2019-12-06 11:00:00,23.83,23.87,23.79,23.8,595218.0,22.157,22.1942,22.1198,22.1291,595218.0
2019-12-06 11:30:00,23.8,23.83,23.78,23.82,352905.0,22.1291,22.157,22.1105,22.1477,352905.0
2019-12-06 12:00:00,23.82,23.85,23.8,23.83,856257.0,22.1477,22.1756,22.1291,22.157,856257.0
2019-12-06 12:30:00,23.83,23.86,23.82,23.85,515448.0,22.157,22.1849,22.1477,22.1756,515448.0
2019-12-06 13:00:00,23.86,23.86,23.81,23.82,215844.0,22.1849,22.1849,22.1384,22.1477,215844.0
2019-12-06 13:30:00,23.82,23.84,23.82,23.83,260532.0,22.1477,22.1663,22.1477,22.157,260532.0
2019-12-06 14:00:00,23.83,23.84,23.75,23.77,291426.0,22.157,22.1663,22.0826,22.1012,291426.0
2019-12-06 14:30:00,23.77,23.81,23.74,23.8,498300.0,22.1012,22.1384,22.0733,22.1291,498300.0
2019-12-06 15:00:00,23.8,23.82,23.78,23.81,1044627.0,22.1291,22.1477,22.1105,22.1384,1044627.0
2019-12-06 15:30:00,23.81,23.84,23.75,23.76,3230238.0,22.1384,22.1663,22.0826,22.0919,3230238.0
2019-12-09 09:30:00,23.68,23.69,23.56,23.58,245751.0,22.0175,22.0268,21.9059,21.9245,245751.0
2019-12-09 10:00:00,23.58,23.65,23.56,23.59,295926.0,21.9245,21.9896,21.9059,21.9338,295926.0
2019-12-09 10:30:00,23.59,23.63,23.56,23.56,498672.0,21.9338,21.971,21.9059,21.9059,498672.0
2019-12-09 11:00:00,23.56,23.59,23.51,23.53,380040.0,21.9059,21.9338,21.8595,21.8781,380040.0
2019-12-09 11:30:00,23.53,23.55,23.51,23.52,245991.0,21.8781,21.8966,21.8595,21.8688,245991.0
2019-12-09 12:00:00,23.52,23.56,23.52,23.53,401967.0,21.8688,21.9059,21.8688,21.8781,401967.0
2019-12-09 12:30:00,23.53,23.58,23.51,23.58,300348.0,21.8781,21.9245,21.8595,21.9245,300348.0
2019-12-09 13:00:00,23.58,23.59,23.55,23.57,278181.0,21.9245,21.9338,21.8966,21.9152,278181.0
2019-12-09 13:30:00,23.57,23.57,23.51,23.52,322944.0,21.9152,21.9152,21.8595,21.8688,322944.0
2019-12-09 14:00:00,23.52,23.52,23.46,23.46,280584.0,21.8688,21.8688,21.813,21.813,280584.0
2019-12-09 14:30:00,23.46,23.48,23.44,23.47,376809.0,21.813,21.8316,21.7944,21.8223,376809.0
2019-12-09 15:00:00,23.47,23.47,23.42,23.46,942591.0,21.8223,21.8223,21.7758,21.813,942591.0
2019-12-09 15:30:00,23.46,23.49,23.45,23.47,1744158.0,21.813,21.8409,21.8037,21.8223,1744158.0
2019-12-10 09:30:00,23.3,23.37,23.15,23.15,1500309.0,21.6642,21.7293,21.5247,21.5247,1500309.0
2019-12-10 10:00:00,23.16,23.35,23.14,23.34,577512.0,21.534,21.7107,21.5154,21.7014,577512.0
2019-12-10 10:30:00,23.33,23.37,23.28,23.33,330972.0,21.6921,21.7293,21.6456,21.6921,330972.0
2019-12-10 11:00:00,23.33,23.36,23.27,23.29,325794.0,21.6921,21.72,21.6363,21.6549,325794.0
2019-12-10 11:30:00,23.29,23.32,23.27,23.28,234720.0,21.6549,21.6828,21.6363,21.6456,234720.0
2019-12-10 12:00:00,23.28,23.38,23.28,23.29,383340.0,21.6456,21.7386,21.6456,21.6549,383340.0
2019-12-10 12:30:00,23.29,23.33,23.28,23.32,343128.0,21.6549,21.6921,21.6456,21.6828,343128.0
2019-12-10 13:00:00,23.32,23.38,23.28,23.38,245007.0,21.6828,21.7386,21.6456,21.7386,245007.0
2019-12-10 13:30:00,23.38,23.45,23.35,23.43,275775.0,21.7386,21.8037,21.7107,21.7851,275775.0
2019-12-10 14:00:00,23.43,23.51,23.42,23.43,1347558.0,21.7851,21.8595,21.7758,21.7851,1347558.0
2019-12-10 14:30:00,23.43,23.52,23.43,23.51,320943.0,21.7851,21.8688,21.7851,21.8595,320943.0
2019-12-10 15:00:00,23.5,23.53,23.47,23.47,617823.0,21.8502,21.8781,21.8223,21.8223,617823.0
2019-12-10 15:30:00,23.47,23.48,23.43,23.47,1186716.0,21.8223,21.8316,21.7851,21.8223,1186716.0
2019-12-11 09:30:00,23.61,23.72,23.51,23.71,488982.0,21.9524,22.0547,21.8595,22.0454,488982.0
2019-12-11 10:00:00,23.7,23.77,23.65,23.76,654081.0,22.0361,22.1012,21.9896,22.0919,654081.0
2019-12-11 10:30:00,23.76,23.76,23.68,23.74,938262.0,22.0919,22.0919,22.0175,22.0733,938262.0
2019-12-11 11:00:00,23.74,23.82,23.69,23.71,1159662.0,22.0733,22.1477,22.0268,22.0454,1159662.0
2019-12-11 11:30:00,23.71,23.8,23.7,23.78,689286.0,22.0454,22.1291,22.0361,22.1105,689286.0
2019-12-11 12:00:00,23.78,23.8,23.76,23.78,746037.0,22.1105,22.1291,22.0919,22.1105,746037.0
2019-12-11 12:30:00,23.78,23.81,23.74,23.8,1594929.0,22.1105,22.1384,22.0733,22.1291,1594929.0
2019-12-11 13:00:00,23.8,23.82,23.78,23.8,284247.0,22.1291,22.1477,22.1105,22.1291,284247.0
2019-12-11 13:30:00,23.8,23.87,23.79,23.86,268425.0,22.1291,22.1942,22.1198,22.1849,268425.0
2019-12-11 14:00:00,23.86,23.86,23.79,23.83,793833.0,22.1849,22.1849,22.1198,22.157,793833.0
2019-12-11 14:30:00,23.83,23.85,23.81,23.83,304578.0,22.157,22.1756,22.1384,22.157,304578.0
2019-12-11 15:00:00,23.84,23.87,23.83,23.84,567927.0,22.1663,22.1942,22.157,22.1663,567927.0
2019-12-11 15:30:00,23.84,23.93,23.83,23.91,2412429.0,22.1663,22.25,22.157,22.2314,2412429.0
2019-12-12 09:30:00,23.86,24.07,23.74,24.06,699387.0,22.1849,22.3801,22.0733,22.3708,699387.0
2019-12-12 10:00:00,24.06,24.37,24.06,24.34,1421991.0,22.3708,22.6591,22.3708,22.6312,1421991.0
2019-12-12 10:30:00,24.35,24.46,24.32,24.45,2668761.0,22.6405,22.7428,22.6126,22.7335,2668761.0
2019-12-12 11:00:00,24.46,24.47,24.2,24.2,1760223.0,22.7428,22.7521,22.501,22.501,1760223.0
2019-12-12 11:30:00,24.2,24.3,24.17,24.25,1114461.0,22.501,22.594,22.4731,22.5475,1114461.0
2019-12-12 12:00:00,24.25,24.28,24.15,24.18,1274073.0,22.5475,22.5754,22.4545,22.4824,1274073.0
2019-12-12 12:30:00,24.18,24.21,24.1,24.11,706632.0,22.4824,22.5103,22.408,22.4173,706632.0
2019-12-12 13:00:00,24.11,24.12,24.02,24.03,570471.0,22.4173,22.4266,22.3337,22.3429,570471.0
2019-12-12 13:30:00,24.03,24.04,23.96,23.97,299067.0,22.3429,22.3522,22.2779,22.2872,299067.0
2019-12-12 14:00:00,23.97,24.06,23.95,23.96,883119.0,22.2872,22.3708,22.2686,22.2779,883119.0
2019-12-12 14:30:00,23.96,24.15,23.95,24.05,588447.0,22.2779,22.4545,22.2686,22.3615,588447.0
2019-12-12 15:00:00,24.05,24.09,24.05,24.08,613671.0,22.3615,22.3987,22.3615,22.3894,613671.0
2019-12-12 15:30:00,24.08,24.11,24.05,24.09,2928942.0,22.3894,22.4173,22.3615,22.3987,2928942.0
2019-12-13 09:30:00,24.19,24.19,23.88,24.07,766434.0,22.4917,22.4917,22.2035,22.3801,766434.0
2019-12-13 10:00:00,24.06,24.35,24.04,24.28,739566.0,22.3708,22.6405,22.3522,22.5754,739566.0
2019-12-13 10:30:00,24.28,24.28,24.09,24.11,662841.0,22.5754,22.5754,22.3987,22.4173,662841.0
2019-12-13 11:00:00,24.1,24.1,23.98,23.99,708390.0,22.408,22.408,22.2965,22.3058,708390.0
2019-12-13 11:30:00,24.0,24.09,23.99,24.08,245133.0,22.3151,22.3987,22.3058,22.3894,245133.0
2019-12-13 12:00:00,24.08,24.09,23.99,24.05,231309.0,22.3894,22.3987,22.3058,22.3615,231309.0
2019-12-13 12:30:00,24.04,24.18,24.04,24.18,647832.0,22.3522,22.4824,22.3522,22.4824,647832.0
2019-12-13 13:00:00,24.18,24.3,24.18,24.3,1612851.0,22.4824,22.594,22.4824,22.594,1612851.0
2019-12-13 13:30:00,24.3,24.37,24.21,24.22,929115.0,22.594,22.6591,22.5103,22.5196,929115.0
2019-12-13 14:00:00,24.22,24.29,24.2,24.29,277137.0,22.5196,22.5847,22.501,22.5847,277137.0
2019-12-13 14:30:00,24.29,24.31,24.24,24.3,865917.0,22.5847,22.6033,22.5382,22.594,865917.0
2019-12-13 15:00:00,24.3,24.32,24.25,24.26,1024752.0,22.594,22.6126,22.5475,22.5568,1024752.0
2019-12-13 15:30:00,24.26,24.33,24.24,24.27,2378244.0,22.5568,22.6219,22.5382,22.5661,2378244.0
2019-12-16 09:30:00,24.39,24.52,24.33,24.4,602070.0,22.6777,22.7985,22.6219,22.687,602070.0
2019-12-16 10:00:00,24.4,24.45,24.37,24.38,439509.0,22.687,22.7335,22.6591,22.6684,439509.0
2019-12-16 10:30:00,24.38,24.44,24.36,24.38,360093.0,22.6684,22.7242,22.6498,22.6684,360093.0
2019-12-16 11:00:00,24.38,24.39,24.31,24.34,686469.0,22.6684,22.6777,22.6033,22.6312,686469.0
2019-12-16 11:30:00,24.34,24.34,24.29,24.32,382695.0,22.6312,22.6312,22.5847,22.6126,382695.0
2019-12-16 12:00:00,24.32,24.34,24.3,24.32,294633.0,22.6126,22.6312,22.594,22.6126,294633.0
2019-12-16 12:30:00,24.32,24.34,24.31,24.32,377058.0,22.6126,22.6312,22.6033,22.6126,377058.0
2019-12-16 13:00:00,24.32,24.37,24.31,24.35,253956.0,22.6126,22.6591,22.6033,22.6405,253956.0
2019-12-16 13:30:00,24.35,24.36,24.33,24.34,211605.0,22.6405,22.6498,22.6219,22.6312,211605.0
2019-12-16 14:00:00,24.34,24.34,24.29,24.3,416889.0,22.6312,22.6312,22.5847,22.594,416889.0
2019-12-16 14:30:00,24.3,24.32,24.26,24.28,688587.0,22.594,22.6126,22.5568,22.5754,688587.0
2019-12-16 15:00:00,24.28,24.3,24.25,24.25,481500.0,22.5754,22.594,22.5475,22.5475,481500.0
2019-12-16 15:30:00,24.25,24.28,24.24,24.26,1156998.0,22.5475,22.5754,22.5382,22.5568,1156998.0
2019-12-17 09:30:00,24.24,24.49,24.13,24.34,596838.0,22.5382,22.7707,22.4359,22.6312,596838.0
2019-12-17 10:00:00,24.35,24.42,24.31,24.39,346008.0,22.6405,22.7056,22.6033,22.6777,346008.0
2019-12-17 10:30:00,24.39,24.41,24.32,24.34,235980.0,22.6777,22.6963,22.6126,22.6312,235980.0
2019-12-17 11:00:00,24.35,24.35,24.27,24.27,231513.0,22.6405,22.6405,22.5661,22.5661,231513.0
2019-12-17 11:30:00,24.27,24.35,24.27,24.32,636615.0,22.5661,22.6405,22.5661,22.6126,636615.0
2019-12-17 12:00:00,24.32,24.34,24.29,24.34,614217.0,22.6126,22.6312,22.5847,22.6312,614217.0
2019-12-17 12:30:00,24.34,24.34,24.27,24.31,577182.0,22.6312,22.6312,22.5661,22.6033,577182.0
2019-12-17 13:00:00,24.31,24.32,24.21,24.21,449934.0,22.6033,22.6126,22.5103,22.5103,449934.0
2019-12-17 13:30:00,24.21,24.22,24.14,24.15,764421.0,22.5103,22.5196,22.4452,22.4545,764421.0
2019-12-17 14:00:00,24.16,24.24,24.08,24.13,2992482.0,22.4638,22.5382,22.3894,22.4359,2992482.0
2019-12-17 14:30:00,24.14,24.15,24.0,24.02,2487225.0,22.4452,22.4545,22.3151,22.3337,2487225.0
2019-12-17 15:00:00,24.02,24.11,23.9,24.11,4271703.0,22.3337,22.4173,22.2221,22.4173,4271703.0
2019-12-17 15:30:00,24.11,24.12,23.92,24.04,4473990.0,22.4173,22.4266,22.2407,22.3522,4473990.0
2019-12-18 09:30:00,24.1,24.25,24.04,24.17,611190.0,22.408,22.5475,22.3522,22.4731,611190.0
2019-12-18 10:00:00,24.17,24.26,24.14,24.26,370635.0,22.4731,22.5568,22.4452,22.5568,370635.0
2019-12-18 10:30:00,24.25,24.33,24.23,24.32,345105.0,22.5475,22.6219,22.5289,22.6126,345105.0
2019-12-18 11:00:00,24.32,24.34,24.29,24.33,348744.0,22.6126,22.6312,22.5847,22.6219,348744.0
2019-12-18 11:30:00,24.33,24.35,24.27,24.27,487371.0,22.6219,22.6405,22.5661,22.5661,487371.0
2019-12-18 12:00:00,24.27,24.31,24.25,24.27,322560.0,22.5661,22.6033,22.5475,22.5661,322560.0
2019-12-18 12:30:00,24.27,24.4,24.23,24.4,677661.0,22.5661,22.687,22.5289,22.687,677661.0
2019-12-18 13:00:00,24.39,24.53,24.37,24.38,1623717.0,22.6777,22.8078,22.6591,22.6684,1623717.0
2019-12-18 13:30:00,24.38,24.38,24.29,24.34,465483.0,22.6684,22.6684,22.5847,22.6312,465483.0
2019-12-18 14:00:00,24.34,24.34,24.29,24.29,200031.0,22.6312,22.6312,22.5847,22.5847,200031.0
2019-12-18 14:30:00,24.29,24.35,24.28,24.35,403155.0,22.5847,22.6405,22.5754,22.6405,403155.0
2019-12-18 15:00:00,24.34,24.37,24.29,24.32,780210.0,22.6312,22.6591,22.5847,22.6126,780210.0
2019-12-18 15:30:00,24.31,24.35,24.3,24.31,1772889.0,22.6033,22.6405,22.594,22.6033,1772889.0
2019-12-19 09:30:00,24.28,24.4,24.18,24.29,959679.0,22.5754,22.687,22.4824,22.5847,959679.0
2019-12-19 10:00:00,24.29,24.38,24.28,24.36,590730.0,22.5847,22.6684,22.5754,22.6498,590730.0
2019-12-19 10:30:00,24.36,24.36,24.2,24.21,411618.0,22.6498,22.6498,22.501,22.5103,411618.0
2019-12-19 11:00:00,24.21,24.25,24.15,24.24,268680.0,22.5103,22.5475,22.4545,22.5382,268680.0
2019-12-19 11:30:00,24.24,24.31,24.19,24.2,486759.0,22.5382,22.6033,22.4917,22.501,486759.0
2019-12-19 12:00:00,24.21,24.22,24.18,24.19,212046.0,22.5103,22.5196,22.4824,22.4917,212046.0
2019-12-19 12:30:00,24.18,24.21,24.15,24.17,152649.0,22.4824,22.5103,22.4545,22.4731,152649.0
2019-12-19 13:00:00,24.17,24.17,24.13,24.15,332961.0,22.4731,22.4731,22.4359,22.4545,332961.0
2019-12-19 13:30:00,24.15,24.17,24.12,24.17,267948.0,22.4545,22.4731,22.4266,22.4731,267948.0
2019-12-19 14:00:00,24.17,24.21,24.15,24.19,342888.0,22.4731,22.5103,22.4545,22.4917,342888.0
2019-12-19 14:30:00,24.19,24.2,24.16,24.17,215706.0,22.4917,22.501,22.4638,22.4731,215706.0
2019-12-19 15:00:00,24.16,24.16,24.11,24.12,301572.0,22.4638,22.4638,22.4173,22.4266,301572.0
2019-12-19 15:30:00,24.11,24.2,24.1,24.2,1368798.0,22.4173,22.501,22.408,22.501,1368798.0
2019-12-20 09:30:00,24.29,24.41,24.05,24.21,3503292.0,22.5847,22.6963,22.3615,22.5103,3503292.0
2019-12-20 10:00:00,24.21,24.24,24.14,24.17,294684.0,22.5103,22.5382,22.4452,22.4731,294684.0
2019-12-20 10:30:00,24.17,24.2,24.11,24.18,417327.0,22.4731,22.501,22.4173,22.4824,417327.0
2019-12-20 11:00:00,24.17,24.21,24.16,24.17,333324.0,22.4731,22.5103,22.4638,22.4731,333324.0
2019-12-20 11:30:00,24.17,24.22,24.16,24.21,239184.0,22.4731,22.5196,22.4638,22.5103,239184.0
2019-12-20 12:00:00,24.21,24.23,24.17,24.2,290034.0,22.5103,22.5289,22.4731,22.501,290034.0
2019-12-20 12:30:00,24.2,24.23,24.17,24.22,250545.0,22.501,22.5289,22.4731,22.5196,250545.0
2019-12-20 13:00:00,24.22,24.25,24.22,24.23,217599.0,22.5196,22.5475,22.5196,22.5289,217599.0
2019-12-20 13:30:00,24.23,24.26,24.22,24.26,294831.0,22.5289,22.5568,22.5196,22.5568,294831.0
2019-12-20 14:00:00,24.26,24.26,24.22,24.22,303969.0,22.5568,22.5568,22.5196,22.5196,303969.0
2019-12-20 14:30:00,24.22,24.29,24.2,24.28,378075.0,22.5196,22.5847,22.501,22.5754,378075.0
2019-12-20 15:00:00,24.28,24.3,24.23,24.23,676038.0,22.5754,22.594,22.5289,22.5289,676038.0
2019-12-20 15:30:00,24.23,24.4,24.2,24.4,4322811.0,22.5289,22.687,22.501,22.687,4322811.0
2019-12-23 09:30:00,24.35,24.37,24.16,24.33,497412.0,22.6405,22.6591,22.4638,22.6219,497412.0
2019-12-23 10:00:00,24.33,24.41,24.31,24.34,692475.0,22.6219,22.6963,22.6033,22.6312,692475.0
2019-12-23 10:30:00,24.35,24.37,24.27,24.29,297828.0,22.6405,22.6591,22.5661,22.5847,297828.0
2019-12-23 11:00:00,24.29,24.31,24.25,24.27,265092.0,22.5847,22.6033,22.5475,22.5661,265092.0
2019-12-23 11:30:00,24.27,24.3,24.24,24.26,202857.0,22.5661,22.594,22.5382,22.5568,202857.0
2019-12-23 12:00:00,24.26,24.27,24.2,24.21,198708.0,22.5568,22.5661,22.501,22.5103,198708.0
2019-12-23 12:30:00,24.21,24.26,24.21,24.25,228717.0,22.5103,22.5568,22.5103,22.5475,228717.0
2019-12-23 13:00:00,24.25,24.26,24.22,24.24,256416.0,22.5475,22.5568,22.5196,22.5382,256416.0
2019-12-23 13:30:00,24.24,24.24,24.22,24.24,178539.0,22.5382,22.5382,22.5196,22.5382,178539.0
2019-12-23 14:00:00,24.24,24.26,24.2,24.22,224922.0,22.5382,22.5568,22.501,22.5196,224922.0
2019-12-23 14:30:00,24.21,24.26,24.21,24.24,255834.0,22.5103,22.5568,22.5103,22.5382,255834.0
2019-12-23 15:00:00,24.24,24.27,24.24,24.26,305601.0,22.5382,22.5661,22.5382,22.5568,305601.0
2019-12-23 15:30:00,24.26,24.29,24.22,24.24,914781.0,22.5568,22.5847,22.5196,22.5382,914781.0
2019-12-24 09:30:00,24.29,24.37,24.26,24.35,223044.0,22.5847,22.6591,22.5568,22.6405,223044.0
2019-12-24 10:00:00,24.35,24.37,24.31,24.33,282333.0,22.6405,22.6591,22.6033,22.6219,282333.0
2019-12-24 10:30:00,24.33,24.33,24.28,24.28,168222.0,22.6219,22.6219,22.5754,22.5754,168222.0
2019-12-24 11:00:00,24.28,24.33,24.28,24.31,180192.0,22.5754,22.6219,22.5754,22.6033,180192.0
2019-12-24 11:30:00,24.31,24.33,24.29,24.29,119589.0,22.6033,22.6219,22.5847,22.5847,119589.0
2019-12-24 12:00:00,24.29,24.33,24.28,24.32,134241.0,22.5847,22.6219,22.5754,22.6126,134241.0
2019-12-24 12:30:00,24.32,24.34,24.31,24.34,228291.0,22.6126,22.6312,22.6033,22.6312,228291.0
2019-12-26 09:30:00,24.33,24.41,24.21,24.23,240480.0,22.6219,22.6963,22.5103,22.5289,240480.0
2019-12-26 10:00:00,24.23,24.25,24.16,24.21,223386.0,22.5289,22.5475,22.4638,22.5103,223386.0
2019-12-26 10:30:00,24.21,24.25,24.18,24.2,167859.0,22.5103,22.5475,22.4824,22.501,167859.0
2019-12-26 11:00:00,24.2,24.24,24.17,24.2,152778.0,22.501,22.5382,22.4731,22.501,152778.0
2019-12-26 11:30:00,24.2,24.22,24.18,24.2,160410.0,22.501,22.5196,22.4824,22.501,160410.0
2019-12-26 12:00:00,24.2,24.2,24.14,24.14,158376.0,22.501,22.501,22.4452,22.4452,158376.0
2019-12-26 12:30:00,24.14,24.17,24.13,24.17,148203.0,22.4452,22.4731,22.4359,22.4731,148203.0
2019-12-26 13:00:00,24.17,24.18,24.16,24.17,105657.0,22.4731,22.4824,22.4638,22.4731,105657.0
2019-12-26 13:30:00,24.17,24.18,24.17,24.18,114561.0,22.4731,22.4824,22.4731,22.4824,114561.0
2019-12-26 14:00:00,24.18,24.22,24.18,24.2,101493.0,22.4824,22.5196,22.4824,22.501,101493.0
2019-12-26 14:30:00,24.2,24.23,24.17,24.22,144012.0,22.501,22.5289,22.4731,22.5196,144012.0
2019-12-26 15:00:00,24.22,24.24,24.2,24.23,171981.0,22.5196,22.5382,22.501,22.5289,171981.0
2019-12-26 15:30:00,24.23,24.29,24.23,24.29,672030.0,22.5289,22.5847,22.5289,22.5847,672030.0
2019-12-27 09:30:00,24.3,24.37,24.2,24.34,269991.0,22.594,22.6591,22.501,22.6312,269991.0
2019-12-27 10:00:00,24.33,24.36,24.28,24.33,198417.0,22.6219,22.6498,22.5754,22.6219,198417.0
2019-12-27 10:30:00,24.32,24.32,24.27,24.31,116676.0,22.6126,22.6126,22.5661,22.6033,116676.0
2019-12-27 11:00:00,24.32,24.33,24.28,24.28,362469.0,22.6126,22.6219,22.5754,22.5754,362469.0
2019-12-27 11:30:00,24.28,24.33,24.26,24.32,206634.0,22.5754,22.6219,22.5568,22.6126,206634.0
2019-12-27 12:00:00,24.31,24.32,24.26,24.27,128958.0,22.6033,22.6126,22.5568,22.5661,128958.0
2019-12-27 12:30:00,24.27,24.28,24.26,24.28,190215.0,22.5661,22.5754,22.5568,22.5754,190215.0
2019-12-27 13:00:00,24.28,24.29,24.26,24.28,100215.0,22.5754,22.5847,22.5568,22.5754,100215.0
2019-12-27 13:30:00,24.28,24.28,24.24,24.25,105255.0,22.5754,22.5754,22.5382,22.5475,105255.0
2019-12-27 14:00:00,24.25,24.27,24.24,24.25,243249.0,22.5475,22.5661,22.5382,22.5475,243249.0
2019-12-27 14:30:00,24.25,24.32,24.25,24.32,126168.0,22.5475,22.6126,22.5475,22.6126,126168.0
2019-12-27 15:00:00,24.32,24.32,24.29,24.31,221580.0,22.6126,22.6126,22.5847,22.6033,221580.0
2019-12-27 15:30:00,24.3,24.32,24.24,24.28,646092.0,22.594,22.6126,22.5382,22.5754,646092.0
2019-12-30 09:30:00,24.28,24.33,24.14,24.21,373395.0,22.5754,22.6219,22.4452,22.5103,373395.0
2019-12-30 10:00:00,24.21,24.21,24.03,24.08,267006.0,22.5103,22.5103,22.3429,22.3894,267006.0
2019-12-30 10:30:00,24.08,24.12,24.04,24.12,463071.0,22.3894,22.4266,22.3522,22.4266,463071.0
2019-12-30 11:00:00,24.12,24.14,24.08,24.14,125289.0,22.4266,22.4452,22.3894,22.4452,125289.0
2019-12-30 11:30:00,24.14,24.16,24.1,24.15,154962.0,22.4452,22.4638,22.408,22.4545,154962.0
2019-12-30 12:00:00,24.16,24.2,24.14,24.2,215409.0,22.4638,22.501,22.4452,22.501,215409.0
2019-12-30 12:30:00,24.2,24.23,24.2,24.2,192177.0,22.501,22.5289,22.501,22.501,192177.0
2019-12-30 13:00:00,24.2,24.21,24.16,24.17,473445.0,22.501,22.5103,22.4638,22.4731,473445.0
2019-12-30 13:30:00,24.17,24.2,24.16,24.19,116709.0,22.4731,22.501,22.4638,22.4917,116709.0
2019-12-30 14:00:00,24.19,24.19,24.11,24.13,141270.0,22.4917,22.4917,22.4173,22.4359,141270.0
2019-12-30 14:30:00,24.12,24.13,24.1,24.11,119787.0,22.4266,22.4359,22.408,22.4173,119787.0
2019-12-30 15:00:00,24.11,24.15,24.1,24.14,161619.0,22.4173,22.4545,22.408,22.4452,161619.0
2019-12-30 15:30:00,24.14,24.14,24.08,24.12,598629.0,22.4452,22.4452,22.3894,22.4266,598629.0
2019-12-31 09:30:00,24.12,24.26,24.03,24.22,281244.0,22.4266,22.5568,22.3429,22.5196,281244.0
2019-12-31 10:00:00,24.23,24.23,24.15,24.16,200418.0,22.5289,22.5289,22.4545,22.4638,200418.0
2019-12-31 10:30:00,24.16,24.17,24.08,24.1,156420.0,22.4638,22.4731,22.3894,22.408,156420.0
2019-12-31 11:00:00,24.1,24.13,24.09,24.11,126369.0,22.408,22.4359,22.3987,22.4173,126369.0
2019-12-31 11:30:00,24.11,24.17,24.09,24.15,201963.0,22.4173,22.4731,22.3987,22.4545,201963.0
2019-12-31 12:00:00,24.15,24.16,24.09,24.12,248175.0,22.4545,22.4638,22.3987,22.4266,248175.0
2019-12-31 12:30:00,24.12,24.15,24.1,24.1,177660.0,22.4266,22.4545,22.408,22.408,177660.0
2019-12-31 13:00:00,24.11,24.12,24.09,24.09,122787.0,22.4173,22.4266,22.3987,22.3987,122787.0
2019-12-31 13:30:00,24.09,24.1,24.06,24.08,324060.0,22.3987,22.408,22.3708,22.3894,324060.0
2019-12-31 14:00:00,24.08,24.09,24.06,24.09,205824.0,22.3894,22.3987,22.3708,22.3987,205824.0
2019-12-31 14:30:00,24.08,24.09,24.03,24.05,169482.0,22.3894,22.3987,22.3429,22.3615,169482.0
2019-12-31 15:00:00,24.05,24.12,24.04,24.12,230241.0,22.3615,22.4266,22.3522,22.4266,230241.0
2019-12-31 15:30:00,24.12,24.16,24.09,24.12,919947.0,22.4266,22.4638,22.3987,22.4266,919947.0
2020-01-02 09:30:00,24.27,24.34,24.17,24.24,481650.0,22.5661,22.6312,22.4731,22.5382,481650.0
2020-01-02 10:00:00,24.23,24.24,24.08,24.09,409911.0,22.5289,22.5382,22.3894,22.3987,409911.0
2020-01-02 10:30:00,24.09,24.25,24.08,24.24,313173.0,22.3987,22.5475,22.3894,22.5382,313173.0
2020-01-02 11:00:00,24.24,24.25,24.16,24.2,287925.0,22.5382,22.5475,22.4638,22.501,287925.0
2020-01-02 11:30:00,24.2,24.22,24.16,24.21,241572.0,22.501,22.5196,22.4638,22.5103,241572.0
2020-01-02 12:00:00,24.2,24.26,24.19,24.24,189537.0,22.501,22.5568,22.4917,22.5382,189537.0
2020-01-02 12:30:00,24.24,24.26,24.21,24.22,210756.0,22.5382,22.5568,22.5103,22.5196,210756.0
2020-01-02 13:00:00,24.22,24.23,24.16,24.17,195207.0,22.5196,22.5289,22.4638,22.4731,195207.0
2020-01-02 13:30:00,24.17,24.17,24.13,24.15,138624.0,22.4731,22.4731,22.4359,22.4545,138624.0
2020-01-02 14:00:00,24.15,24.19,24.13,24.17,381426.0,22.4545,22.4917,22.4359,22.4731,381426.0
2020-01-02 14:30:00,24.17,24.2,24.16,24.18,438138.0,22.4731,22.501,22.4638,22.4824,438138.0
2020-01-02 15:00:00,24.18,24.27,24.18,24.27,328701.0,22.4824,22.5661,22.4824,22.5661,328701.0
2020-01-02 15:30:00,24.27,24.4,24.26,24.4,1432848.0,22.5661,22.687,22.5568,22.687,1432848.0
2020-01-03 09:30:00,24.0,24.09,23.92,24.04,614199.0,22.3151,22.3987,22.2407,22.3522,614199.0
2020-01-03 10:00:00,24.02,24.04,23.88,23.91,439656.0,22.3337,22.3522,22.2035,22.2314,439656.0
2020-01-03 10:30:00,23.91,24.05,23.9,24.01,361518.0,22.2314,22.3615,22.2221,22.3244,361518.0
2020-01-03 11:00:00,24.01,24.02,23.94,24.01,239382.0,22.3244,22.3337,22.2593,22.3244,239382.0
2020-01-03 11:30:00,24.01,24.07,24.01,24.05,428394.0,22.3244,22.3801,22.3244,22.3615,428394.0
2020-01-03 12:00:00,24.05,24.15,24.05,24.13,1346868.0,22.3615,22.4545,22.3615,22.4359,1346868.0
2020-01-03 12:30:00,24.13,24.15,24.12,24.13,206766.0,22.4359,22.4545,22.4266,22.4359,206766.0
2020-01-03 13:00:00,24.13,24.18,24.13,24.17,196542.0,22.4359,22.4824,22.4359,22.4731,196542.0
2020-01-03 13:30:00,24.17,24.18,24.07,24.14,328053.0,22.4731,22.4824,22.3801,22.4452,328053.0
2020-01-03 14:00:00,24.14,24.16,24.1,24.14,254970.0,22.4452,22.4638,22.408,22.4452,254970.0
2020-01-03 14:30:00,24.14,24.2,24.13,24.19,182481.0,22.4452,22.501,22.4359,22.4917,182481.0
2020-01-03 15:00:00,24.19,24.24,24.18,24.19,403200.0,22.4917,22.5382,22.4824,22.4917,403200.0
2020-01-03 15:30:00,24.19,24.31,24.15,24.3,1551750.0,22.4917,22.6033,22.4545,22.594,1551750.0
2020-01-06 09:30:00,24.06,24.25,23.96,23.96,841542.0,22.3708,22.5475,22.2779,22.2779,841542.0
2020-01-06 10:00:00,23.96,23.99,23.92,23.93,318165.0,22.2779,22.3058,22.2407,22.25,318165.0
2020-01-06 10:30:00,23.93,24.06,23.91,24.03,697071.0,22.25,22.3708,22.2314,22.3429,697071.0
2020-01-06 11:00:00,24.03,24.1,23.99,24.04,468111.0,22.3429,22.408,22.3058,22.3522,468111.0
2020-01-06 11:30:00,24.04,24.07,24.01,24.04,241209.0,22.3522,22.3801,22.3244,22.3522,241209.0
2020-01-06 12:00:00,24.04,24.05,24.0,24.02,274533.0,22.3522,22.3615,22.3151,22.3337,274533.0
2020-01-06 12:30:00,24.02,24.04,24.0,24.02,218430.0,22.3337,22.3522,22.3151,22.3337,218430.0
2020-01-06 13:00:00,24.02,24.11,24.02,24.08,318243.0,22.3337,22.4173,22.3337,22.3894,318243.0
2020-01-06 13:30:00,24.09,24.1,24.01,24.01,314028.0,22.3987,22.408,22.3244,22.3244,314028.0
2020-01-06 14:00:00,24.02,24.06,24.0,24.02,379548.0,22.3337,22.3708,22.3151,22.3337,379548.0
2020-01-06 14:30:00,24.03,24.03,23.96,24.0,238584.0,22.3429,22.3429,22.2779,22.3151,238584.0
2020-01-06 15:00:00,24.0,24.08,24.0,24.06,341388.0,22.3151,22.3894,22.3151,22.3708,341388.0
2020-01-06 15:30:00,24.06,24.2,24.05,24.17,1659432.0,22.3708,22.501,22.3615,22.4731,1659432.0
2020-01-07 09:30:00,24.23,24.38,24.05,24.34,753528.0,22.5289,22.6684,22.3615,22.6312,753528.0
2020-01-07 10:00:00,24.35,24.49,24.33,24.49,662253.0,22.6405,22.7707,22.6219,22.7707,662253.0
2020-01-07 10:30:00,24.49,24.51,24.37,24.48,839178.0,22.7707,22.7893,22.6591,22.7614,839178.0
2020-01-07 11:00:00,24.48,24.51,24.43,24.43,664203.0,22.7614,22.7893,22.7149,22.7149,664203.0
2020-01-07 11:30:00,24.43,24.48,24.37,24.37,399060.0,22.7149,22.7614,22.6591,22.6591,399060.0
2020-01-07 12:00:00,24.38,24.43,24.37,24.38,1619802.0,22.6684,22.7149,22.6591,22.6684,1619802.0
2020-01-07 12:30:00,24.38,24.38,24.3,24.33,273885.0,22.6684,22.6684,22.594,22.6219,273885.0
2020-01-07 13:00:00,24.34,24.38,24.32,24.34,516519.0,22.6312,22.6684,22.6126,22.6312,516519.0
2020-01-07 13:30:00,24.33,24.38,24.33,24.37,318027.0,22.6219,22.6684,22.6219,22.6591,318027.0
2020-01-07 14:00:00,24.37,24.46,24.35,24.43,378906.0,22.6591,22.7428,22.6405,22.7149,378906.0
2020-01-07 14:30:00,24.43,24.45,24.41,24.44,505668.0,22.7149,22.7335,22.6963,22.7242,505668.0
2020-01-07 15:00:00,24.44,24.49,24.41,24.47,553284.0,22.7242,22.7707,22.6963,22.7521,553284.0
2020-01-07 15:30:00,24.47,24.47,24.33,24.33,2074629.0,22.7521,22.7521,22.6219,22.6219,2074629.0
2020-01-08 09:30:00,24.49,24.54,24.4,24.52,487329.0,22.7707,22.8171,22.687,22.7985,487329.0
2020-01-08 10:00:00,24.52,24.52,24.39,24.4,382689.0,22.7985,22.7985,22.6777,22.687,382689.0
2020-01-08 10:30:00,24.39,24.45,24.36,24.42,319866.0,22.6777,22.7335,22.6498,22.7056,319866.0
2020-01-08 11:00:00,24.42,24.49,24.37,24.46,353778.0,22.7056,22.7707,22.6591,22.7428,353778.0
2020-01-08 11:30:00,24.45,24.53,24.39,24.48,524454.0,22.7335,22.8078,22.6777,22.7614,524454.0
2020-01-08 12:00:00,24.48,24.52,24.46,24.52,261465.0,22.7614,22.7985,22.7428,22.7985,261465.0
2020-01-08 12:30:00,24.52,24.52,24.42,24.43,225690.0,22.7985,22.7985,22.7056,22.7149,225690.0
2020-01-08 13:00:00,24.44,24.51,24.44,24.48,127449.0,22.7242,22.7893,22.7242,22.7614,127449.0
2020-01-08 13:30:00,24.48,24.5,24.43,24.45,186774.0,22.7614,22.78,22.7149,22.7335,186774.0
2020-01-08 14:00:00,24.45,24.49,24.43,24.48,298890.0,22.7335,22.7707,22.7149,22.7614,298890.0
2020-01-08 14:30:00,24.49,24.55,24.47,24.54,269262.0,22.7707,22.8264,22.7521,22.8171,269262.0
2020-01-08 15:00:00,24.54,24.61,24.54,24.58,428421.0,22.8171,22.8822,22.8171,22.8543,428421.0
2020-01-08 15:30:00,24.58,24.58,24.43,24.46,1260129.0,22.8543,22.8543,22.7149,22.7428,1260129.0
2020-01-09 09:30:00,24.47,24.54,24.42,24.5,493554.0,22.7521,22.8171,22.7056,22.78,493554.0
2020-01-09 10:00:00,24.5,24.5,24.42,24.47,323640.0,22.78,22.78,22.7056,22.7521,323640.0
2020-01-09 10:30:00,24.47,24.53,24.46,24.51,343320.0,22.7521,22.8078,22.7428,22.7893,343320.0
2020-01-09 11:00:00,24.52,24.53,24.46,24.48,332535.0,22.7985,22.8078,22.7428,22.7614,332535.0
2020-01-09 11:30:00,24.48,24.52,24.45,24.47,188742.0,22.7614,22.7985,22.7335,22.7521,188742.0
2020-01-09 12:00:00,24.47,24.47,24.41,24.43,234531.0,22.7521,22.7521,22.6963,22.7149,234531.0
2020-01-09 12:30:00,24.43,24.46,24.42,24.45,149787.0,22.7149,22.7428,22.7056,22.7335,149787.0
2020-01-09 13:00:00,24.45,24.47,24.43,24.47,139791.0,22.7335,22.7521,22.7149,22.7521,139791.0
2020-01-09 13:30:00,24.47,24.5,24.46,24.49,137793.0,22.7521,22.78,22.7428,22.7707,137793.0
2020-01-09 14:00:00,24.49,24.54,24.49,24.53,176427.0,22.7707,22.8171,22.7707,22.8078,176427.0
2020-01-09 14:30:00,24.53,24.56,24.53,24.54,229779.0,22.8078,22.8357,22.8078,22.8171,229779.0
2020-01-09 15:00:00,24.54,24.57,24.51,24.53,533028.0,22.8171,22.845,22.7893,22.8078,533028.0
2020-01-09 15:30:00,24.54,24.58,24.52,24.58,942147.0,22.8171,22.8543,22.7985,22.8543,942147.0
2020-01-10 09:30:00,24.57,24.6,24.42,24.5,392733.0,22.845,22.8729,22.7056,22.78,392733.0
2020-01-10 10:00:00,24.49,24.6,24.49,24.59,448695.0,22.7707,22.8729,22.7707,22.8636,448695.0
2020-01-10 10:30:00,24.59,24.62,24.57,24.59,198516.0,22.8636,22.8915,22.845,22.8636,198516.0
2020-01-10 11:00:00,24.59,24.6,24.51,24.53,276432.0,22.8636,22.8729,22.7893,22.8078,276432.0
2020-01-10 11:30:00,24.52,24.52,24.44,24.5,204291.0,22.7985,22.7985,22.7242,22.78,204291.0
2020-01-10 12:00:00,24.5,24.51,24.47,24.48,217815.0,22.78,22.7893,22.7521,22.7614,217815.0
2020-01-10 12:30:00,24.49,24.54,24.48,24.52,101520.0,22.7707,22.8171,22.7614,22.7985,101520.0
2020-01-10 13:00:00,24.52,24.53,24.51,24.51,136887.0,22.7985,22.8078,22.7893,22.7893,136887.0
2020-01-10 13:30:00,24.51,24.54,24.5,24.5,150450.0,22.7893,22.8171,22.78,22.78,150450.0
2020-01-10 14:00:00,24.5,24.51,24.46,24.47,250794.0,22.78,22.7893,22.7428,22.7521,250794.0
2020-01-10 14:30:00,24.47,24.5,24.45,24.48,188583.0,22.7521,22.78,22.7335,22.7614,188583.0
2020-01-10 15:00:00,24.49,24.52,24.48,24.5,450249.0,22.7707,22.7985,22.7614,22.78,450249.0
2020-01-10 15:30:00,24.5,24.5,24.42,24.46,1114950.0,22.78,22.78,22.7056,22.7428,1114950.0
2020-01-13 09:30:00,24.46,24.52,24.38,24.5,336324.0,22.7428,22.7985,22.6684,22.78,336324.0
2020-01-13 10:00:00,24.51,24.54,24.47,24.5,520623.0,22.7893,22.8171,22.7521,22.78,520623.0
2020-01-13 10:30:00,24.5,24.68,24.5,24.67,757074.0,22.78,22.9473,22.78,22.938,757074.0
2020-01-13 11:00:00,24.67,24.88,24.64,24.87,883101.0,22.938,23.1333,22.9101,23.124,883101.0
2020-01-13 11:30:00,24.87,24.88,24.78,24.81,671283.0,23.124,23.1333,23.0403,23.0682,671283.0
2020-01-13 12:00:00,24.81,24.84,24.79,24.81,288186.0,23.0682,23.0961,23.0496,23.0682,288186.0
2020-01-13 12:30:00,24.8,24.85,24.8,24.83,235944.0,23.0589,23.1054,23.0589,23.0868,235944.0
2020-01-13 13:00:00,24.83,24.86,24.81,24.86,256020.0,23.0868,23.1147,23.0682,23.1147,256020.0
2020-01-13 13:30:00,24.86,24.9,24.83,24.87,405315.0,23.1147,23.1519,23.0868,23.124,405315.0
2020-01-13 14:00:00,24.87,24.9,24.85,24.85,273072.0,23.124,23.1519,23.1054,23.1054,273072.0
2020-01-13 14:30:00,24.85,24.85,24.81,24.83,262344.0,23.1054,23.1054,23.0682,23.0868,262344.0
2020-01-13 15:00:00,24.83,24.86,24.8,24.86,386268.0,23.0868,23.1147,23.0589,23.1147,386268.0
2020-01-13 15:30:00,24.86,24.92,24.82,24.89,1193871.0,23.1147,23.1705,23.0775,23.1426,1193871.0
2020-01-14 09:30:00,24.83,24.93,24.74,24.91,433017.0,23.0868,23.1798,23.0031,23.1612,433017.0
2020-01-14 10:00:00,24.91,24.95,24.84,24.86,444426.0,23.1612,23.1984,23.0961,23.1147,444426.0
2020-01-14 10:30:00,24.86,24.86,24.79,24.81,292269.0,23.1147,23.1147,23.0496,23.0682,292269.0
2020-01-14 11:00:00,24.81,24.96,24.8,24.91,778542.0,23.0682,23.2077,23.0589,23.1612,778542.0
2020-01-14 11:30:00,24.92,24.93,24.86,24.9,397758.0,23.1705,23.1798,23.1147,23.1519,397758.0
2020-01-14 12:00:00,24.9,24.94,24.87,24.94,312267.0,23.1519,23.1891,23.124,23.1891,312267.0
2020-01-14 12:30:00,24.94,25.08,24.93,25.05,307584.0,23.1891,23.3192,23.1798,23.2913,307584.0
2020-01-14 13:00:00,25.05,25.1,25.03,25.08,195000.0,23.2913,23.3378,23.2727,23.3192,195000.0
2020-01-14 13:30:00,25.08,25.11,24.97,24.99,550386.0,23.3192,23.3471,23.217,23.2356,550386.0
2020-01-14 14:00:00,24.99,24.99,24.89,24.97,238935.0,23.2356,23.2356,23.1426,23.217,238935.0
2020-01-14 14:30:00,24.97,25.06,24.95,25.02,234906.0,23.217,23.3006,23.1984,23.2634,234906.0
2020-01-14 15:00:00,25.02,25.03,24.92,24.93,354747.0,23.2634,23.2727,23.1705,23.1798,354747.0
2020-01-14 15:30:00,24.92,24.97,24.86,24.89,1322577.0,23.1705,23.217,23.1147,23.1426,1322577.0
2020-01-15 09:30:00,24.85,25.12,24.79,25.1,1009926.0,23.1054,23.3564,23.0496,23.3378,1009926.0
2020-01-15 10:00:00,25.12,25.14,25.01,25.09,336321.0,23.3564,23.375,23.2541,23.3285,336321.0
2020-01-15 10:30:00,25.09,25.19,25.08,25.19,437541.0,23.3285,23.4215,23.3192,23.4215,437541.0
2020-01-15 11:00:00,25.19,25.19,25.06,25.09,434655.0,23.4215,23.4215,23.3006,23.3285,434655.0
2020-01-15 11:30:00,25.09,25.11,25.06,25.08,681672.0,23.3285,23.3471,23.3006,23.3192,681672.0
2020-01-15 12:00:00,25.07,25.1,25.01,25.02,469713.0,23.3099,23.3378,23.2541,23.2634,469713.0
2020-01-15 12:30:00,25.02,25.03,24.96,24.96,311409.0,23.2634,23.2727,23.2077,23.2077,311409.0
2020-01-15 13:00:00,24.95,24.99,24.93,24.98,333783.0,23.1984,23.2356,23.1798,23.2263,333783.0
2020-01-15 13:30:00,24.98,25.0,24.92,24.93,545895.0,23.2263,23.2448,23.1705,23.1798,545895.0
2020-01-15 14:00:00,24.94,25.02,24.93,24.99,1947702.0,23.1891,23.2634,23.1798,23.2356,1947702.0
2020-01-15 14:30:00,24.99,25.05,24.99,24.99,387177.0,23.2356,23.2913,23.2356,23.2356,387177.0
2020-01-15 15:00:00,24.99,25.02,24.92,24.94,776232.0,23.2356,23.2634,23.1705,23.1891,776232.0
2020-01-15 15:30:00,24.94,25.01,24.88,25.0,2695689.0,23.1891,23.2541,23.1333,23.2448,2695689.0
2020-01-16 09:30:00,25.22,25.53,25.22,25.52,1602159.0,23.4494,23.7376,23.4494,23.7283,1602159.0
2020-01-16 10:00:00,25.52,25.57,25.46,25.5,1698357.0,23.7283,23.7748,23.6726,23.7097,1698357.0
2020-01-16 10:30:00,25.5,25.51,25.36,25.38,785556.0,23.7097,23.719,23.5796,23.5982,785556.0
2020-01-16 11:00:00,25.38,25.41,25.34,25.37,798177.0,23.5982,23.6261,23.561,23.5889,798177.0
2020-01-16 11:30:00,25.38,25.43,25.32,25.39,1003833.0,23.5982,23.6447,23.5424,23.6075,1003833.0
2020-01-16 12:00:00,25.39,25.47,25.39,25.43,637617.0,23.6075,23.6819,23.6075,23.6447,637617.0
2020-01-16 12:30:00,25.43,25.5,25.43,25.48,597396.0,23.6447,23.7097,23.6447,23.6912,597396.0
2020-01-16 13:00:00,25.48,25.52,25.44,25.46,544560.0,23.6912,23.7283,23.654,23.6726,544560.0
2020-01-16 13:30:00,25.46,25.54,25.44,25.51,717612.0,23.6726,23.7469,23.654,23.719,717612.0
2020-01-16 14:00:00,25.51,25.53,25.49,25.5,503010.0,23.719,23.7376,23.7004,23.7097,503010.0
2020-01-16 14:30:00,25.5,25.54,25.44,25.52,775875.0,23.7097,23.7469,23.654,23.7283,775875.0
2020-01-16 15:00:00,25.52,25.55,25.48,25.55,759138.0,23.7283,23.7562,23.6912,23.7562,759138.0
2020-01-16 15:30:00,25.55,25.62,25.53,25.59,2841363.0,23.7562,23.8213,23.7376,23.7934,2841363.0
2020-01-17 09:30:00,25.14,25.58,25.06,25.44,4171599.0,23.375,23.7841,23.3006,23.654,4171599.0
2020-01-17 10:00:00,25.42,25.73,25.32,25.6,2244468.0,23.6354,23.9236,23.5424,23.8027,2244468.0
2020-01-17 10:30:00,25.6,25.64,25.31,25.39,1188717.0,23.8027,23.8399,23.5331,23.6075,1188717.0
2020-01-17 11:00:00,25.39,25.49,25.31,25.41,736167.0,23.6075,23.7004,23.5331,23.6261,736167.0
2020-01-17 11:30:00,25.41,25.61,25.36,25.6,776037.0,23.6261,23.812,23.5796,23.8027,776037.0
2020-01-17 12:00:00,25.6,25.62,25.45,25.51,1058334.0,23.8027,23.8213,23.6633,23.719,1058334.0
2020-01-17 12:30:00,25.5,25.56,25.48,25.56,381693.0,23.7097,23.7655,23.6912,23.7655,381693.0
2020-01-17 13:00:00,25.56,25.59,25.5,25.51,485715.0,23.7655,23.7934,23.7097,23.719,485715.0
2020-01-17 13:30:00,25.5,25.53,25.46,25.51,524547.0,23.7097,23.7376,23.6726,23.719,524547.0
2020-01-17 14:00:00,25.51,25.53,25.48,25.5,517629.0,23.719,23.7376,23.6912,23.7097,517629.0
2020-01-17 14:30:00,25.5,25.52,25.46,25.5,1123932.0,23.7097,23.7283,23.6726,23.7097,1123932.0
2020-01-17 15:00:00,25.5,25.55,25.46,25.5,1042134.0,23.7097,23.7562,23.6726,23.7097,1042134.0
2020-01-17 15:30:00,25.5,25.5,25.42,25.46,4637898.0,23.7097,23.7097,23.6354,23.6726,4637898.0
2020-01-21 09:30:00,25.24,25.35,25.04,25.05,1071369.0,23.468,23.5703,23.282,23.2913,1071369.0
2020-01-21 10:00:00,25.04,25.11,24.92,24.96,826749.0,23.282,23.3471,23.1705,23.2077,826749.0
2020-01-21 10:30:00,24.96,25.04,24.94,24.97,779790.0,23.2077,23.282,23.1891,23.217,779790.0
2020-01-21 11:00:00,24.97,25.0,24.89,24.94,769134.0,23.217,23.2448,23.1426,23.1891,769134.0
2020-01-21 11:30:00,24.93,25.08,24.9,25.05,918519.0,23.1798,23.3192,23.1519,23.2913,918519.0
2020-01-21 12:00:00,25.04,25.15,25.01,25.09,506433.0,23.282,23.3843,23.2541,23.3285,506433.0
2020-01-21 12:30:00,25.09,25.15,25.06,25.09,450156.0,23.3285,23.3843,23.3006,23.3285,450156.0
2020-01-21 13:00:00,25.09,25.09,24.97,24.97,333930.0,23.3285,23.3285,23.217,23.217,333930.0
2020-01-21 13:30:00,24.97,24.98,24.88,24.89,430674.0,23.217,23.2263,23.1333,23.1426,430674.0
2020-01-21 14:00:00,24.89,24.99,24.88,24.99,429150.0,23.1426,23.2356,23.1333,23.2356,429150.0
2020-01-21 14:30:00,24.99,25.0,24.95,24.99,654084.0,23.2356,23.2448,23.1984,23.2356,654084.0
2020-01-21 15:00:00,24.98,25.0,24.96,24.98,965373.0,23.2263,23.2448,23.2077,23.2263,965373.0
2020-01-21 15:30:00,24.97,25.0,24.93,24.95,2536929.0,23.217,23.2448,23.1798,23.1984,2536929.0
2020-01-22 09:30:00,25.04,25.06,24.93,24.99,653958.0,23.282,23.3006,23.1798,23.2356,653958.0
2020-01-22 10:00:00,24.99,25.02,24.93,24.93,471693.0,23.2356,23.2634,23.1798,23.1798,471693.0
2020-01-22 10:30:00,24.93,24.94,24.81,24.81,532917.0,23.1798,23.1891,23.0682,23.0682,532917.0
2020-01-22 11:00:00,24.81,24.86,24.74,24.77,593511.0,23.0682,23.1147,23.0031,23.031,593511.0
2020-01-22 11:30:00,24.76,24.82,24.76,24.78,292656.0,23.0217,23.0775,23.0217,23.0403,292656.0
2020-01-22 12:00:00,24.77,24.8,24.76,24.79,496779.0,23.031,23.0589,23.0217,23.0496,496779.0
2020-01-22 12:30:00,24.79,24.88,24.78,24.87,283815.0,23.0496,23.1333,23.0403,23.124,283815.0
2020-01-22 13:00:00,24.87,24.94,24.86,24.94,434883.0,23.124,23.1891,23.1147,23.1891,434883.0
2020-01-22 13:30:00,24.94,24.97,24.89,24.9,439002.0,23.1891,23.217,23.1426,23.1519,439002.0
2020-01-22 14:00:00,24.9,24.92,24.88,24.9,312603.0,23.1519,23.1705,23.1333,23.1519,312603.0
2020-01-22 14:30:00,24.9,24.93,24.88,24.91,471114.0,23.1519,23.1798,23.1333,23.1612,471114.0
2020-01-22 15:00:00,24.91,24.92,24.87,24.89,532287.0,23.1612,23.1705,23.124,23.1426,532287.0
2020-01-22 15:30:00,24.89,24.92,24.84,24.87,3322728.0,23.1426,23.1705,23.0961,23.124,3322728.0
2020-01-23 09:30:00,24.85,24.88,24.65,24.88,652314.0,23.1054,23.1333,22.9194,23.1333,652314.0
2020-01-23 10:00:00,24.88,25.08,24.85,25.05,1291323.0,23.1333,23.3192,23.1054,23.2913,1291323.0
2020-01-23 10:30:00,25.05,25.22,25.05,25.11,1303875.0,23.2913,23.4494,23.2913,23.3471,1303875.0
2020-01-23 11:00:00,25.1,25.12,25.03,25.05,316842.0,23.3378,23.3564,23.2727,23.2913,316842.0
2020-01-23 11:30:00,25.05,25.22,25.05,25.2,437823.0,23.2913,23.4494,23.2913,23.4308,437823.0
2020-01-23 12:00:00,25.2,25.28,25.2,25.27,497664.0,23.4308,23.5052,23.4308,23.4959,497664.0
2020-01-23 12:30:00,25.28,25.28,25.22,25.26,208848.0,23.5052,23.5052,23.4494,23.4866,208848.0
2020-01-23 13:00:00,25.26,25.36,25.26,25.31,400563.0,23.4866,23.5796,23.4866,23.5331,400563.0
2020-01-23 13:30:00,25.31,25.38,25.29,25.38,354297.0,23.5331,23.5982,23.5145,23.5982,354297.0
2020-01-23 14:00:00,25.39,25.41,25.35,25.39,363144.0,23.6075,23.6261,23.5703,23.6075,363144.0
2020-01-23 14:30:00,25.39,25.48,25.38,25.48,477186.0,23.6075,23.6912,23.5982,23.6912,477186.0
2020-01-23 15:00:00,25.47,25.54,25.42,25.53,818259.0,23.6819,23.7469,23.6354,23.7376,818259.0
2020-01-23 15:30:00,25.53,25.57,25.48,25.55,1537158.0,23.7376,23.7748,23.6912,23.7562,1537158.0
2020-01-24 09:30:00,25.56,25.68,25.35,25.68,903648.0,23.7655,23.8771,23.5703,23.8771,903648.0
2020-01-24 10:00:00,25.68,25.68,25.49,25.5,529014.0,23.8771,23.8771,23.7004,23.7097,529014.0
2020-01-24 10:30:00,25.49,25.57,25.47,25.55,523077.0,23.7004,23.7748,23.6819,23.7562,523077.0
2020-01-24 11:00:00,25.55,25.59,25.47,25.5,364875.0,23.7562,23.7934,23.6819,23.7097,364875.0
2020-01-24 11:30:00,25.5,25.52,25.45,25.48,446163.0,23.7097,23.7283,23.6633,23.6912,446163.0
2020-01-24 12:00:00,25.48,25.52,25.41,25.47,414306.0,23.6912,23.7283,23.6261,23.6819,414306.0
2020-01-24 12:30:00,25.47,25.56,25.47,25.56,399012.0,23.6819,23.7655,23.6819,23.7655,399012.0
2020-01-24 13:00:00,25.55,25.55,25.47,25.47,414087.0,23.7562,23.7562,23.6819,23.6819,414087.0
2020-01-24 13:30:00,25.47,25.48,25.42,25.45,261099.0,23.6819,23.6912,23.6354,23.6633,261099.0
2020-01-24 14:00:00,25.45,25.49,25.4,25.45,611790.0,23.6633,23.7004,23.6168,23.6633,611790.0
2020-01-24 14:30:00,25.44,25.53,25.41,25.53,350121.0,23.654,23.7376,23.6261,23.7376,350121.0
2020-01-24 15:00:00,25.53,25.58,25.51,25.55,722694.0,23.7376,23.7841,23.719,23.7562,722694.0
2020-01-24 15:30:00,25.55,25.59,25.44,25.57,1866204.0,23.7562,23.7934,23.654,23.7748,1866204.0
2020-01-27 09:30:00,25.0,25.28,25.0,25.19,591816.0,23.2448,23.5052,23.2448,23.4215,591816.0
2020-01-27 10:00:00,25.19,25.19,25.05,25.14,373917.0,23.4215,23.4215,23.2913,23.375,373917.0
2020-01-27 10:30:00,25.15,25.16,24.93,24.98,233103.0,23.3843,23.3936,23.1798,23.2263,233103.0
2020-01-27 11:00:00,24.98,25.04,24.95,24.98,299190.0,23.2263,23.282,23.1984,23.2263,299190.0
2020-01-27 11:30:00,24.98,24.99,24.92,24.96,320940.0,23.2263,23.2356,23.1705,23.2077,320940.0
2020-01-27 12:00:00,24.95,24.99,24.91,24.95,279822.0,23.1984,23.2356,23.1612,23.1984,279822.0
2020-01-27 12:30:00,24.94,25.0,24.94,24.95,225066.0,23.1891,23.2448,23.1891,23.1984,225066.0
2020-01-27 13:00:00,24.94,24.96,24.88,24.95,327810.0,23.1891,23.2077,23.1333,23.1984,327810.0
2020-01-27 13:30:00,24.94,24.99,24.89,24.91,422820.0,23.1891,23.2356,23.1426,23.1612,422820.0
2020-01-27 14:00:00,24.91,25.0,24.87,24.99,264078.0,23.1612,23.2448,23.124,23.2356,264078.0
2020-01-27 14:30:00,24.99,25.0,24.89,24.9,307068.0,23.2356,23.2448,23.1426,23.1519,307068.0
2020-01-27 15:00:00,24.9,25.06,24.89,25.06,1152594.0,23.1519,23.3006,23.1426,23.3006,1152594.0
2020-01-27 15:30:00,25.06,25.11,25.0,25.06,2684592.0,23.3006,23.3471,23.2448,23.3006,2684592.0
2020-01-28 09:30:00,25.24,25.37,25.1,25.25,658659.0,23.468,23.5889,23.3378,23.4773,658659.0
2020-01-28 10:00:00,25.26,25.47,25.25,25.42,569211.0,23.4866,23.6819,23.4773,23.6354,569211.0
2020-01-28 10:30:00,25.42,25.54,25.4,25.52,406707.0,23.6354,23.7469,23.6168,23.7283,406707.0
2020-01-28 11:00:00,25.52,25.53,25.43,25.44,431613.0,23.7283,23.7376,23.6447,23.654,431613.0
2020-01-28 11:30:00,25.44,25.47,25.39,25.46,237852.0,23.654,23.6819,23.6075,23.6726,237852.0
2020-01-28 12:00:00,25.46,25.47,25.41,25.42,246306.0,23.6726,23.6819,23.6261,23.6354,246306.0
2020-01-28 12:30:00,25.42,25.42,25.38,25.42,239394.0,23.6354,23.6354,23.5982,23.6354,239394.0
2020-01-28 13:00:00,25.42,25.46,25.38,25.46,241890.0,23.6354,23.6726,23.5982,23.6726,241890.0
2020-01-28 13:30:00,25.46,25.46,25.38,25.42,288621.0,23.6726,23.6726,23.5982,23.6354,288621.0
2020-01-28 14:00:00,25.41,25.43,25.37,25.37,645084.0,23.6261,23.6447,23.5889,23.5889,645084.0
2020-01-28 14:30:00,25.37,25.49,25.37,25.43,396864.0,23.5889,23.7004,23.5889,23.6447,396864.0
2020-01-28 15:00:00,25.43,25.44,25.34,25.43,558735.0,23.6447,23.654,23.561,23.6447,558735.0
2020-01-28 15:30:00,25.44,25.45,25.37,25.4,1900671.0,23.654,23.6633,23.5889,23.6168,1900671.0
2020-01-29 09:30:00,25.43,25.91,25.43,25.87,878901.0,23.6447,24.091,23.6447,24.0538,878901.0
2020-01-29 10:00:00,25.86,25.89,25.75,25.86,643230.0,24.0445,24.0724,23.9422,24.0445,643230.0
2020-01-29 10:30:00,25.87,26.13,25.85,26.08,1221441.0,24.0538,24.2955,24.0352,24.249,1221441.0
2020-01-29 11:00:00,26.08,26.12,25.99,26.05,473178.0,24.249,24.2862,24.1653,24.2211,473178.0
2020-01-29 11:30:00,26.06,26.06,25.98,26.03,394980.0,24.2304,24.2304,24.156,24.2025,394980.0
2020-01-29 12:00:00,26.03,26.05,25.93,25.95,304011.0,24.2025,24.2211,24.1096,24.1282,304011.0
2020-01-29 12:30:00,25.95,25.96,25.87,25.88,460542.0,24.1282,24.1375,24.0538,24.0631,460542.0
2020-01-29 13:00:00,25.88,26.04,25.88,26.02,749505.0,24.0631,24.2118,24.0631,24.1932,749505.0
2020-01-29 13:30:00,26.02,26.1,26.02,26.09,948369.0,24.1932,24.2676,24.1932,24.2583,948369.0
2020-01-29 14:00:00,26.09,26.13,26.04,26.09,998985.0,24.2583,24.2955,24.2118,24.2583,998985.0
2020-01-29 14:30:00,26.08,26.09,25.95,25.97,722676.0,24.249,24.2583,24.1282,24.1467,722676.0
2020-01-29 15:00:00,25.98,25.98,25.88,25.94,729543.0,24.156,24.156,24.0631,24.1189,729543.0
2020-01-29 15:30:00,25.93,25.94,25.83,25.84,1966161.0,24.1096,24.1189,24.0166,24.0259,1966161.0
2020-01-30 09:30:00,25.42,25.89,25.42,25.75,604497.0,23.6354,24.0724,23.6354,23.9422,604497.0
2020-01-30 10:00:00,25.75,25.83,25.75,25.75,474870.0,23.9422,24.0166,23.9422,23.9422,474870.0
2020-01-30 10:30:00,25.74,25.75,25.61,25.65,304257.0,23.9329,23.9422,23.812,23.8492,304257.0
2020-01-30 11:00:00,25.65,25.78,25.64,25.78,290703.0,23.8492,23.9701,23.8399,23.9701,290703.0
2020-01-30 11:30:00,25.77,25.9,25.77,25.83,308169.0,23.9608,24.0817,23.9608,24.0166,308169.0
2020-01-30 12:00:00,25.83,25.84,25.7,25.7,182163.0,24.0166,24.0259,23.8957,23.8957,182163.0
2020-01-30 12:30:00,25.7,25.71,25.62,25.68,417816.0,23.8957,23.905,23.8213,23.8771,417816.0
2020-01-30 13:00:00,25.68,25.7,25.61,25.65,653139.0,23.8771,23.8957,23.812,23.8492,653139.0
2020-01-30 13:30:00,25.65,25.7,25.63,25.68,378279.0,23.8492,23.8957,23.8306,23.8771,378279.0
2020-01-30 14:00:00,25.69,25.76,25.68,25.73,270945.0,23.8864,23.9515,23.8771,23.9236,270945.0
2020-01-30 14:30:00,25.72,25.81,25.66,25.79,625245.0,23.9143,23.998,23.8585,23.9794,625245.0
2020-01-30 15:00:00,25.79,25.85,25.75,25.82,555426.0,23.9794,24.0352,23.9422,24.0073,555426.0
2020-01-30 15:30:00,25.82,25.95,25.8,25.93,1465992.0,24.0073,24.1282,23.9887,24.1096,1465992.0
2020-01-31 09:30:00,25.76,25.79,25.6,25.65,334401.0,23.9515,23.9794,23.8027,23.8492,334401.0
2020-01-31 10:00:00,25.64,25.65,25.49,25.52,504174.0,23.8399,23.8492,23.7004,23.7283,504174.0
2020-01-31 10:30:00,25.51,25.55,25.44,25.46,383685.0,23.719,23.7562,23.654,23.6726,383685.0
2020-01-31 11:00:00,25.46,25.52,25.39,25.43,394536.0,23.6726,23.7283,23.6075,23.6447,394536.0
2020-01-31 11:30:00,25.43,25.55,25.39,25.55,314049.0,23.6447,23.7562,23.6075,23.7562,314049.0
2020-01-31 12:00:00,25.54,25.56,25.44,25.52,452916.0,23.7469,23.7655,23.654,23.7283,452916.0
2020-01-31 12:30:00,25.51,25.51,25.37,25.4,305256.0,23.719,23.719,23.5889,23.6168,305256.0
2020-01-31 13:00:00,25.4,25.44,25.32,25.37,366828.0,23.6168,23.654,23.5424,23.5889,366828.0
2020-01-31 13:30:00,25.37,25.48,25.29,25.48,1196541.0,23.5889,23.6912,23.5145,23.6912,1196541.0
2020-01-31 14:00:00,25.48,25.52,25.41,25.44,552705.0,23.6912,23.7283,23.6261,23.654,552705.0
2020-01-31 14:30:00,25.44,25.53,25.43,25.5,664464.0,23.654,23.7376,23.6447,23.7097,664464.0
2020-01-31 15:00:00,25.5,25.51,25.42,25.42,704343.0,23.7097,23.719,23.6354,23.6354,704343.0
2020-01-31 15:30:00,25.42,25.49,25.38,25.45,2298213.0,23.6354,23.7004,23.5982,23.6633,2298213.0
2020-02-03 09:30:00,25.73,25.81,25.63,25.68,1262313.0,23.9236,23.998,23.8306,23.8771,1262313.0
2020-02-03 10:00:00,25.69,25.86,25.69,25.81,821487.0,23.8864,24.0445,23.8864,23.998,821487.0
2020-02-03 10:30:00,25.81,25.81,25.65,25.69,424002.0,23.998,23.998,23.8492,23.8864,424002.0
2020-02-03 11:00:00,25.69,25.71,25.63,25.65,409983.0,23.8864,23.905,23.8306,23.8492,409983.0
2020-02-03 11:30:00,25.66,25.67,25.56,25.61,446103.0,23.8585,23.8678,23.7655,23.812,446103.0
2020-02-03 12:00:00,25.62,25.68,25.6,25.65,271365.0,23.8213,23.8771,23.8027,23.8492,271365.0
2020-02-03 12:30:00,25.65,25.72,25.62,25.71,182652.0,23.8492,23.9143,23.8213,23.905,182652.0
2020-02-03 13:00:00,25.72,25.74,25.67,25.71,255840.0,23.9143,23.9329,23.8678,23.905,255840.0
2020-02-03 13:30:00,25.7,25.76,25.68,25.75,239979.0,23.8957,23.9515,23.8771,23.9422,239979.0
2020-02-03 14:00:00,25.75,25.75,25.68,25.74,641217.0,23.9422,23.9422,23.8771,23.9329,641217.0
2020-02-03 14:30:00,25.74,25.76,25.69,25.72,277419.0,23.9329,23.9515,23.8864,23.9143,277419.0
2020-02-03 15:00:00,25.72,25.74,25.69,25.72,345147.0,23.9143,23.9329,23.8864,23.9143,345147.0
2020-02-03 15:30:00,25.72,25.76,25.66,25.7,1495320.0,23.9143,23.9515,23.8585,23.8957,1495320.0
2020-02-04 09:30:00,26.09,26.15,25.93,26.11,545661.0,24.2583,24.3141,24.1096,24.2769,545661.0
2020-02-04 10:00:00,26.09,26.18,25.94,26.03,573195.0,24.2583,24.342,24.1189,24.2025,573195.0
2020-02-04 10:30:00,26.03,26.07,25.9,25.9,269625.0,24.2025,24.2397,24.0817,24.0817,269625.0
2020-02-04 11:00:00,25.9,25.98,25.88,25.96,312378.0,24.0817,24.156,24.0631,24.1375,312378.0
2020-02-04 11:30:00,25.96,26.01,25.95,25.97,217899.0,24.1375,24.1839,24.1282,24.1467,217899.0
2020-02-04 12:00:00,25.97,26.04,25.95,26.04,309483.0,24.1467,24.2118,24.1282,24.2118,309483.0
2020-02-04 12:30:00,26.03,26.04,25.96,25.97,168810.0,24.2025,24.2118,24.1375,24.1467,168810.0
2020-02-04 13:00:00,25.97,25.99,25.89,25.92,183351.0,24.1467,24.1653,24.0724,24.1003,183351.0
2020-02-04 13:30:00,25.92,25.93,25.89,25.89,219903.0,24.1003,24.1096,24.0724,24.0724,219903.0
2020-02-04 14:00:00,25.9,25.92,25.85,25.86,287844.0,24.0817,24.1003,24.0352,24.0445,287844.0
2020-02-04 14:30:00,25.86,25.92,25.85,25.87,403878.0,24.0445,24.1003,24.0352,24.0538,403878.0
2020-02-04 15:00:00,25.87,25.93,25.85,25.9,613395.0,24.0538,24.1096,24.0352,24.0817,613395.0
2020-02-04 15:30:00,25.9,25.97,25.89,25.93,1252266.0,24.0817,24.1467,24.0724,24.1096,1252266.0
2020-02-05 09:30:00,26.27,26.27,26.08,26.1,492849.0,24.4257,24.4257,24.249,24.2676,492849.0
2020-02-05 10:00:00,26.09,26.14,26.02,26.05,298512.0,24.2583,24.3048,24.1932,24.2211,298512.0
2020-02-05 10:30:00,26.04,26.13,26.03,26.09,442263.0,24.2118,24.2955,24.2025,24.2583,442263.0
2020-02-05 11:00:00,26.09,26.1,26.02,26.03,322782.0,24.2583,24.2676,24.1932,24.2025,322782.0
2020-02-05 11:30:00,26.03,26.05,25.97,26.01,322293.0,24.2025,24.2211,24.1467,24.1839,322293.0
2020-02-05 12:00:00,26.01,26.02,25.97,25.97,256557.0,24.1839,24.1932,24.1467,24.1467,256557.0
2020-02-05 12:30:00,25.97,26.04,25.96,26.01,206223.0,24.1467,24.2118,24.1375,24.1839,206223.0
2020-02-05 13:00:00,26.01,26.02,25.98,26.01,336438.0,24.1839,24.1932,24.156,24.1839,336438.0
2020-02-05 13:30:00,26.0,26.03,25.99,26.02,602370.0,24.1746,24.2025,24.1653,24.1932,602370.0
2020-02-05 14:00:00,26.02,26.03,25.97,26.01,211806.0,24.1932,24.2025,24.1467,24.1839,211806.0
2020-02-05 14:30:00,26.01,26.04,26.0,26.02,352680.0,24.1839,24.2118,24.1746,24.1932,352680.0
2020-02-05 15:00:00,26.01,26.04,26.0,26.01,823275.0,24.1839,24.2118,24.1746,24.1839,823275.0
2020-02-05 15:30:00,26.01,26.1,25.98,26.06,1960431.0,24.1839,24.2676,24.156,24.2304,1960431.0
2020-02-06 09:30:00,26.17,26.22,25.93,26.03,340752.0,24.3327,24.3792,24.1096,24.2025,340752.0
2020-02-06 10:00:00,26.03,26.07,25.97,25.97,231537.0,24.2025,24.2397,24.1467,24.1467,231537.0
2020-02-06 10:30:00,25.97,26.05,25.95,26.0,320058.0,24.1467,24.2211,24.1282,24.1746,320058.0
2020-02-06 11:00:00,26.01,26.06,26.0,26.03,262797.0,24.1839,24.2304,24.1746,24.2025,262797.0
2020-02-06 11:30:00,26.03,26.05,26.0,26.0,181626.0,24.2025,24.2211,24.1746,24.1746,181626.0
2020-02-06 12:00:00,26.0,26.06,26.0,26.05,168003.0,24.1746,24.2304,24.1746,24.2211,168003.0
2020-02-06 12:30:00,26.06,26.09,26.02,26.03,160521.0,24.2304,24.2583,24.1932,24.2025,160521.0
2020-02-06 13:00:00,26.04,26.06,26.02,26.05,119520.0,24.2118,24.2304,24.1932,24.2211,119520.0
2020-02-06 13:30:00,26.04,26.05,25.99,26.0,133395.0,24.2118,24.2211,24.1653,24.1746,133395.0
2020-02-06 14:00:00,26.0,26.03,26.0,26.02,212898.0,24.1746,24.2025,24.1746,24.1932,212898.0
2020-02-06 14:30:00,26.02,26.04,25.99,26.02,522711.0,24.1932,24.2118,24.1653,24.1932,522711.0
2020-02-06 15:00:00,26.02,26.07,26.0,26.06,312465.0,24.1932,24.2397,24.1746,24.2304,312465.0
2020-02-06 15:30:00,26.06,26.12,26.06,26.11,892416.0,24.2304,24.2862,24.2304,24.2769,892416.0
2020-02-07 09:30:00,26.31,26.4,26.12,26.28,895092.0,24.4629,24.5466,24.2862,24.435,895092.0
2020-02-07 10:00:00,26.27,26.3,26.18,26.26,353115.0,24.4257,24.4536,24.342,24.4164,353115.0
2020-02-07 10:30:00,26.26,26.26,26.12,26.12,263286.0,24.4164,24.4164,24.2862,24.2862,263286.0
2020-02-07 11:00:00,26.12,26.17,26.07,26.11,231744.0,24.2862,24.3327,24.2397,24.2769,231744.0
2020-02-07 11:30:00,26.1,26.14,26.08,26.14,275592.0,24.2676,24.3048,24.249,24.3048,275592.0
2020-02-07 12:00:00,26.14,26.21,26.14,26.15,307974.0,24.3048,24.3699,24.3048,24.3141,307974.0
2020-02-07 12:30:00,26.15,26.17,26.11,26.12,284112.0,24.3141,24.3327,24.2769,24.2862,284112.0
2020-02-07 13:00:00,26.12,26.12,26.06,26.09,414579.0,24.2862,24.2862,24.2304,24.2583,414579.0
2020-02-07 13:30:00,26.09,26.16,26.0,26.02,471699.0,24.2583,24.3234,24.1746,24.1932,471699.0
2020-02-07 14:00:00,26.02,26.02,25.89,25.94,834708.0,24.1932,24.1932,24.0724,24.1189,834708.0
2020-02-07 14:30:00,25.94,25.96,25.9,25.95,369057.0,24.1189,24.1375,24.0817,24.1282,369057.0
2020-02-07 15:00:00,25.95,26.05,25.93,26.02,366417.0,24.1282,24.2211,24.1096,24.1932,366417.0
2020-02-07 15:30:00,26.02,26.03,25.93,25.95,1205667.0,24.1932,24.2025,24.1096,24.1282,1205667.0
2020-02-10 09:30:00,25.8,26.13,25.77,26.13,992589.0,23.9887,24.2955,23.9608,24.2955,992589.0
2020-02-10 10:00:00,26.13,26.16,26.01,26.02,501441.0,24.2955,24.3234,24.1839,24.1932,501441.0
2020-02-10 10:30:00,26.02,26.11,26.02,26.09,270366.0,24.1932,24.2769,24.1932,24.2583,270366.0
2020-02-10 11:00:00,26.09,26.14,26.07,26.13,549033.0,24.2583,24.3048,24.2397,24.2955,549033.0
2020-02-10 11:30:00,26.13,26.15,26.06,26.09,566031.0,24.2955,24.3141,24.2304,24.2583,566031.0
2020-02-10 12:00:00,26.09,26.16,26.07,26.12,405387.0,24.2583,24.3234,24.2397,24.2862,405387.0
2020-02-10 12:30:00,26.12,26.15,26.09,26.13,559032.0,24.2862,24.3141,24.2583,24.2955,559032.0
2020-02-10 13:00:00,26.13,26.18,26.12,26.16,289854.0,24.2955,24.342,24.2862,24.3234,289854.0
2020-02-10 13:30:00,26.17,26.2,26.16,26.17,221445.0,24.3327,24.3606,24.3234,24.3327,221445.0
2020-02-10 14:00:00,26.16,26.19,26.14,26.17,226029.0,24.3234,24.3513,24.3048,24.3327,226029.0
2020-02-10 14:30:00,26.17,26.23,26.17,26.21,180531.0,24.3327,24.3885,24.3327,24.3699,180531.0
2020-02-10 15:00:00,26.21,26.27,26.2,26.25,462015.0,24.3699,24.4257,24.3606,24.4071,462015.0
2020-02-10 15:30:00,26.25,26.3,26.2,26.29,1301886.0,24.4071,24.4536,24.3606,24.4443,1301886.0
2020-02-11 09:30:00,26.32,26.39,26.27,26.36,588696.0,24.4722,24.5373,24.4257,24.5094,588696.0
2020-02-11 10:00:00,26.37,26.48,26.36,26.41,555168.0,24.5187,24.6209,24.5094,24.5559,555168.0
2020-02-11 10:30:00,26.41,26.43,26.38,26.41,381321.0,24.5559,24.5745,24.528,24.5559,381321.0
2020-02-11 11:00:00,26.41,26.44,26.27,26.29,378843.0,24.5559,24.5838,24.4257,24.4443,378843.0
2020-02-11 11:30:00,26.28,26.35,26.25,26.33,274668.0,24.435,24.5001,24.4071,24.4815,274668.0
2020-02-11 12:00:00,26.33,26.41,26.33,26.41,231996.0,24.4815,24.5559,24.4815,24.5559,231996.0
2020-02-11 12:30:00,26.41,26.42,26.36,26.4,182334.0,24.5559,24.5652,24.5094,24.5466,182334.0
2020-02-11 13:00:00,26.39,26.41,26.35,26.37,234885.0,24.5373,24.5559,24.5001,24.5187,234885.0
2020-02-11 13:30:00,26.37,26.38,26.3,26.33,252627.0,24.5187,24.528,24.4536,24.4815,252627.0
2020-02-11 14:00:00,26.33,26.34,26.26,26.28,282111.0,24.4815,24.4908,24.4164,24.435,282111.0
2020-02-11 14:30:00,26.29,26.31,26.24,26.24,313320.0,24.4443,24.4629,24.3978,24.3978,313320.0
2020-02-11 15:00:00,26.25,26.26,26.21,26.24,458526.0,24.4071,24.4164,24.3699,24.3978,458526.0
2020-02-11 15:30:00,26.24,26.26,26.13,26.18,1735485.0,24.3978,24.4164,24.2955,24.342,1735485.0
2020-02-12 09:30:00,26.36,26.43,26.26,26.26,452961.0,24.5094,24.5745,24.4164,24.4164,452961.0
2020-02-12 10:00:00,26.26,26.29,26.15,26.23,367266.0,24.4164,24.4443,24.3141,24.3885,367266.0
2020-02-12 10:30:00,26.22,26.31,26.22,26.28,205659.0,24.3792,24.4629,24.3792,24.435,205659.0
2020-02-12 11:00:00,26.28,26.41,26.26,26.4,318534.0,24.435,24.5559,24.4164,24.5466,318534.0
2020-02-12 11:30:00,26.4,26.44,26.39,26.41,240216.0,24.5466,24.5838,24.5373,24.5559,240216.0
2020-02-12 12:00:00,26.41,26.49,26.4,26.44,345435.0,24.5559,24.6302,24.5466,24.5838,345435.0
2020-02-12 12:30:00,26.43,26.5,26.43,26.46,156768.0,24.5745,24.6395,24.5745,24.6023,156768.0
2020-02-12 13:00:00,26.46,26.47,26.37,26.38,540288.0,24.6023,24.6116,24.5187,24.528,540288.0
2020-02-12 13:30:00,26.38,26.46,26.37,26.4,572646.0,24.528,24.6023,24.5187,24.5466,572646.0
2020-02-12 14:00:00,26.4,26.5,26.4,26.47,420576.0,24.5466,24.6395,24.5466,24.6116,420576.0
2020-02-12 14:30:00,26.47,26.5,26.46,26.47,212733.0,24.6116,24.6395,24.6023,24.6116,212733.0
2020-02-12 15:00:00,26.48,26.49,26.44,26.47,260796.0,24.6209,24.6302,24.5838,24.6116,260796.0
2020-02-12 15:30:00,26.47,26.5,26.45,26.5,1367673.0,24.6116,24.6395,24.5931,24.6395,1367673.0
2020-02-13 09:30:00,26.43,26.49,26.35,26.35,411126.0,24.5745,24.6302,24.5001,24.5001,411126.0
2020-02-13 10:00:00,26.35,26.41,26.3,26.37,231123.0,24.5001,24.5559,24.4536,24.5187,231123.0
2020-02-13 10:30:00,26.37,26.42,26.32,26.4,141510.0,24.5187,24.5652,24.4722,24.5466,141510.0
2020-02-13 11:00:00,26.4,26.42,26.32,26.36,219966.0,24.5466,24.5652,24.4722,24.5094,219966.0
2020-02-13 11:30:00,26.35,26.41,26.33,26.35,186216.0,24.5001,24.5559,24.4815,24.5001,186216.0
2020-02-13 12:00:00,26.35,26.48,26.35,26.48,224217.0,24.5001,24.6209,24.5001,24.6209,224217.0
2020-02-13 12:30:00,26.48,26.49,26.44,26.47,150507.0,24.6209,24.6302,24.5838,24.6116,150507.0
2020-02-13 13:00:00,26.47,26.51,26.44,26.51,326247.0,24.6116,24.6488,24.5838,24.6488,326247.0
2020-02-13 13:30:00,26.51,26.57,26.48,26.54,385398.0,24.6488,24.7046,24.6209,24.6767,385398.0
2020-02-13 14:00:00,26.54,26.59,26.53,26.57,210792.0,24.6767,24.7232,24.6674,24.7046,210792.0
2020-02-13 14:30:00,26.57,26.6,26.55,26.6,220821.0,24.7046,24.7325,24.686,24.7325,220821.0
2020-02-13 15:00:00,26.6,26.66,26.59,26.66,839925.0,24.7325,24.7883,24.7232,24.7883,839925.0
2020-02-13 15:30:00,26.66,26.66,26.59,26.61,1239876.0,24.7883,24.7883,24.7232,24.7418,1239876.0
2020-02-14 09:30:00,26.56,26.65,26.41,26.58,357603.0,24.6953,24.779,24.5559,24.7139,357603.0
2020-02-14 10:00:00,26.57,26.58,26.51,26.52,313758.0,24.7046,24.7139,24.6488,24.6581,313758.0
2020-02-14 10:30:00,26.52,26.53,26.43,26.45,274290.0,24.6581,24.6674,24.5745,24.5931,274290.0
2020-02-14 11:00:00,26.45,26.54,26.42,26.54,279642.0,24.5931,24.6767,24.5652,24.6767,279642.0
2020-02-14 11:30:00,26.54,26.56,26.5,26.54,149622.0,24.6767,24.6953,24.6395,24.6767,149622.0
2020-02-14 12:00:00,26.54,26.54,26.48,26.5,196704.0,24.6767,24.6767,24.6209,24.6395,196704.0
2020-02-14 12:30:00,26.5,26.52,26.45,26.52,293769.0,24.6395,24.6581,24.5931,24.6581,293769.0
2020-02-14 13:00:00,26.52,26.54,26.46,26.5,227913.0,24.6581,24.6767,24.6023,24.6395,227913.0
2020-02-14 13:30:00,26.5,26.56,26.5,26.52,200730.0,24.6395,24.6953,24.6395,24.6581,200730.0
2020-02-14 14:00:00,26.51,26.54,26.38,26.42,255858.0,24.6488,24.6767,24.528,24.5652,255858.0
2020-02-14 14:30:00,26.42,26.48,26.42,26.44,253638.0,24.5652,24.6209,24.5652,24.5838,253638.0
2020-02-14 15:00:00,26.44,26.45,26.41,26.44,288909.0,24.5838,24.5931,24.5559,24.5838,288909.0
2020-02-14 15:30:00,26.44,26.54,26.43,26.53,1303113.0,24.5838,24.6767,24.5745,24.6674,1303113.0
2020-02-18 09:30:00,26.43,26.7,26.4,26.6,899649.0,24.5745,24.8255,24.5466,24.7325,899649.0
2020-02-18 10:00:00,26.6,26.63,26.48,26.48,364095.0,24.7325,24.7604,24.6209,24.6209,364095.0
2020-02-18 10:30:00,26.49,26.54,26.46,26.52,237084.0,24.6302,24.6767,24.6023,24.6581,237084.0
2020-02-18 11:00:00,26.52,26.53,26.33,26.38,429249.0,24.6581,24.6674,24.4815,24.528,429249.0
2020-02-18 11:30:00,26.38,26.43,26.34,26.34,215826.0,24.528,24.5745,24.4908,24.4908,215826.0
2020-02-18 12:00:00,26.35,26.46,26.33,26.45,157470.0,24.5001,24.6023,24.4815,24.5931,157470.0
2020-02-18 12:30:00,26.45,26.5,26.44,26.49,337890.0,24.5931,24.6395,24.5838,24.6302,337890.0
2020-02-18 13:00:00,26.5,26.59,26.5,26.56,303021.0,24.6395,24.7232,24.6395,24.6953,303021.0
2020-02-18 13:30:00,26.56,26.58,26.51,26.52,150399.0,24.6953,24.7139,24.6488,24.6581,150399.0
2020-02-18 14:00:00,26.52,26.59,26.49,26.59,183786.0,24.6581,24.7232,24.6302,24.7232,183786.0
2020-02-18 14:30:00,26.59,26.61,26.55,26.56,220188.0,24.7232,24.7418,24.686,24.6953,220188.0
2020-02-18 15:00:00,26.56,26.58,26.52,26.53,178077.0,24.6953,24.7139,24.6581,24.6674,178077.0
2020-02-18 15:30:00,26.53,26.53,26.47,26.5,773178.0,24.6674,24.6674,24.6116,24.6395,773178.0
2020-02-19 09:30:00,26.6,26.74,26.53,26.6,483117.0,24.7325,24.8627,24.6674,24.7325,483117.0
2020-02-19 10:00:00,26.6,26.65,26.57,26.59,545889.0,24.7325,24.779,24.7046,24.7232,545889.0
2020-02-19 10:30:00,26.59,26.66,26.59,26.64,411759.0,24.7232,24.7883,24.7232,24.7697,411759.0
2020-02-19 11:00:00,26.63,26.64,26.61,26.61,207969.0,24.7604,24.7697,24.7418,24.7418,207969.0
2020-02-19 11:30:00,26.61,26.63,26.58,26.62,200655.0,24.7418,24.7604,24.7139,24.7511,200655.0
2020-02-19 12:00:00,26.61,26.65,26.61,26.61,249255.0,24.7418,24.779,24.7418,24.7418,249255.0
2020-02-19 12:30:00,26.61,26.71,26.61,26.69,346083.0,24.7418,24.8348,24.7418,24.8162,346083.0
2020-02-19 13:00:00,26.69,26.71,26.68,26.69,319119.0,24.8162,24.8348,24.8069,24.8162,319119.0
2020-02-19 13:30:00,26.69,26.71,26.65,26.65,166005.0,24.8162,24.8348,24.779,24.779,166005.0
2020-02-19 14:00:00,26.65,26.67,26.63,26.65,169356.0,24.779,24.7976,24.7604,24.779,169356.0
2020-02-19 14:30:00,26.65,26.73,26.63,26.7,249111.0,24.779,24.8534,24.7604,24.8255,249111.0
2020-02-19 15:00:00,26.71,26.73,26.68,26.73,523998.0,24.8348,24.8534,24.8069,24.8534,523998.0
2020-02-19 15:30:00,26.72,26.75,26.7,26.73,777318.0,24.8441,24.872,24.8255,24.8534,777318.0
2020-02-20 09:30:00,26.69,26.8,26.59,26.72,222846.0,24.8162,24.9185,24.7232,24.8441,222846.0
2020-02-20 10:00:00,26.72,26.84,26.68,26.84,401463.0,24.8441,24.9557,24.8069,24.9557,401463.0
2020-02-20 10:30:00,26.83,26.87,26.82,26.86,242919.0,24.9464,24.9836,24.9371,24.9743,242919.0
2020-02-20 11:00:00,26.85,26.87,26.7,26.7,205497.0,24.965,24.9836,24.8255,24.8255,205497.0
2020-02-20 11:30:00,26.71,26.71,26.53,26.64,394659.0,24.8348,24.8348,24.6674,24.7697,394659.0
2020-02-20 12:00:00,26.64,26.66,26.56,26.59,299847.0,24.7697,24.7883,24.6953,24.7232,299847.0
2020-02-20 12:30:00,26.59,26.71,26.57,26.71,321513.0,24.7232,24.8348,24.7046,24.8348,321513.0
2020-02-20 13:00:00,26.71,26.78,26.69,26.73,163974.0,24.8348,24.8999,24.8162,24.8534,163974.0
2020-02-20 13:30:00,26.74,26.77,26.72,26.74,189942.0,24.8627,24.8906,24.8441,24.8627,189942.0
2020-02-20 14:00:00,26.74,26.81,26.74,26.8,231594.0,24.8627,24.9278,24.8627,24.9185,231594.0
2020-02-20 14:30:00,26.8,26.87,26.8,26.85,201522.0,24.9185,24.9836,24.9185,24.965,201522.0
2020-02-20 15:00:00,26.84,26.86,26.78,26.83,270951.0,24.9557,24.9743,24.8999,24.9464,270951.0
2020-02-20 15:30:00,26.83,26.86,26.81,26.82,1442607.0,24.9464,24.9743,24.9278,24.9371,1442607.0
2020-02-21 09:30:00,26.6,26.81,26.6,26.73,1108020.0,24.7325,24.9278,24.7325,24.8534,1108020.0
2020-02-21 10:00:00,26.71,26.73,26.62,26.67,428466.0,24.8348,24.8534,24.7511,24.7976,428466.0
2020-02-21 10:30:00,26.66,26.66,26.52,26.64,318744.0,24.7883,24.7883,24.6581,24.7697,318744.0
2020-02-21 11:00:00,26.63,26.67,26.6,26.66,331212.0,24.7604,24.7976,24.7325,24.7883,331212.0
2020-02-21 11:30:00,26.66,26.75,26.65,26.74,299997.0,24.7883,24.872,24.779,24.8627,299997.0
2020-02-21 12:00:00,26.74,26.79,26.68,26.7,1060803.0,24.8627,24.9092,24.8069,24.8255,1060803.0
2020-02-21 12:30:00,26.69,26.73,26.65,26.72,192597.0,24.8162,24.8534,24.779,24.8441,192597.0
2020-02-21 13:00:00,26.72,26.73,26.68,26.69,262758.0,24.8441,24.8534,24.8069,24.8162,262758.0
2020-02-21 13:30:00,26.69,26.69,26.55,26.61,521568.0,24.8162,24.8162,24.686,24.7418,521568.0
2020-02-21 14:00:00,26.6,26.64,26.57,26.6,640863.0,24.7325,24.7697,24.7046,24.7325,640863.0
2020-02-21 14:30:00,26.6,26.63,26.55,26.58,190695.0,24.7325,24.7604,24.686,24.7139,190695.0
2020-02-21 15:00:00,26.58,26.59,26.53,26.55,313458.0,24.7139,24.7232,24.6674,24.686,313458.0
2020-02-21 15:30:00,26.55,26.6,26.49,26.52,1949451.0,24.686,24.7325,24.6302,24.6581,1949451.0
2020-02-24 09:30:00,25.99,26.19,25.87,25.99,1201842.0,24.1653,24.3513,24.0538,24.1653,1201842.0
2020-02-24 10:00:00,25.97,26.08,25.88,25.9,503355.0,24.1467,24.249,24.0631,24.0817,503355.0
2020-02-24 10:30:00,25.9,26.1,25.89,26.05,1373805.0,24.0817,24.2676,24.0724,24.2211,1373805.0
2020-02-24 11:00:00,26.05,26.07,25.98,26.01,3070506.0,24.2211,24.2397,24.156,24.1839,3070506.0
2020-02-24 11:30:00,26.02,26.02,25.93,26.0,1688949.0,24.1932,24.1932,24.1096,24.1746,1688949.0
2020-02-24 12:00:00,25.99,26.01,25.95,25.97,785667.0,24.1653,24.1839,24.1282,24.1467,785667.0
2020-02-24 12:30:00,25.96,26.02,25.94,25.95,1595436.0,24.1375,24.1932,24.1189,24.1282,1595436.0
2020-02-24 13:00:00,25.94,26.01,25.89,26.0,1431873.0,24.1189,24.1839,24.0724,24.1746,1431873.0
2020-02-24 13:30:00,26.0,26.03,25.97,25.99,891390.0,24.1746,24.2025,24.1467,24.1653,891390.0
2020-02-24 14:00:00,25.99,26.16,25.93,26.14,2339109.0,24.1653,24.3234,24.1096,24.3048,2339109.0
2020-02-24 14:30:00,26.14,26.2,26.09,26.16,610509.0,24.3048,24.3606,24.2583,24.3234,610509.0
2020-02-24 15:00:00,26.16,26.19,26.08,26.12,931665.0,24.3234,24.3513,24.249,24.2862,931665.0
2020-02-24 15:30:00,26.12,26.14,26.02,26.02,2051793.0,24.2862,24.3048,24.1932,24.1932,2051793.0
2020-02-25 09:30:00,26.04,26.2,25.92,26.16,1396179.0,24.2118,24.3606,24.1003,24.3234,1396179.0
2020-02-25 10:00:00,26.16,26.21,25.9,25.92,1360704.0,24.3234,24.3699,24.0817,24.1003,1360704.0
2020-02-25 10:30:00,25.92,26.04,25.87,26.03,2896497.0,24.1003,24.2118,24.0538,24.2025,2896497.0
2020-02-25 11:00:00,26.02,26.03,25.89,25.98,2034888.0,24.1932,24.2025,24.0724,24.156,2034888.0
2020-02-25 11:30:00,25.99,26.03,25.92,26.0,1759629.0,24.1653,24.2025,24.1003,24.1746,1759629.0
2020-02-25 12:00:00,25.99,26.01,25.9,25.92,2041647.0,24.1653,24.1839,24.0817,24.1003,2041647.0
2020-02-25 12:30:00,25.92,26.01,25.78,25.81,1340772.0,24.1003,24.1839,23.9701,23.998,1340772.0
2020-02-25 13:00:00,25.81,25.85,25.7,25.73,767712.0,23.998,24.0352,23.8957,23.9236,767712.0
2020-02-25 13:30:00,25.73,25.76,25.66,25.66,1575132.0,23.9236,23.9515,23.8585,23.8585,1575132.0
2020-02-25 14:00:00,25.66,25.66,25.27,25.28,1029021.0,23.8585,23.8585,23.4959,23.5052,1029021.0
2020-02-25 14:30:00,25.28,25.44,25.19,25.42,906810.0,23.5052,23.654,23.4215,23.6354,906810.0
2020-02-25 15:00:00,25.42,25.52,25.25,25.3,1051923.0,23.6354,23.7283,23.4773,23.5238,1051923.0
2020-02-25 15:30:00,25.29,25.34,25.13,25.19,3356412.0,23.5145,23.561,23.3657,23.4215,3356412.0
2020-02-26 09:30:00,25.39,25.57,25.21,25.36,1680849.0,23.6075,23.7748,23.4401,23.5796,1680849.0
2020-02-26 10:00:00,25.36,25.58,25.31,25.52,1250196.0,23.5796,23.7841,23.5331,23.7283,1250196.0
2020-02-26 10:30:00,25.52,25.58,25.42,25.42,623577.0,23.7283,23.7841,23.6354,23.6354,623577.0
2020-02-26 11:00:00,25.43,25.52,25.38,25.44,437013.0,23.6447,23.7283,23.5982,23.654,437013.0
2020-02-26 11:30:00,25.44,25.45,25.25,25.26,717375.0,23.654,23.6633,23.4773,23.4866,717375.0
2020-02-26 12:00:00,25.26,25.29,25.05,25.15,1941969.0,23.4866,23.5145,23.2913,23.3843,1941969.0
2020-02-26 12:30:00,25.16,25.31,25.16,25.26,444891.0,23.3936,23.5331,23.3936,23.4866,444891.0
2020-02-26 13:00:00,25.25,25.26,25.14,25.21,411927.0,23.4773,23.4866,23.375,23.4401,411927.0
2020-02-26 13:30:00,25.2,25.21,24.95,24.96,2101479.0,23.4308,23.4401,23.1984,23.2077,2101479.0
2020-02-26 14:00:00,24.97,25.14,24.91,25.07,949125.0,23.217,23.375,23.1612,23.3099,949125.0
2020-02-26 14:30:00,25.07,25.14,25.0,25.01,778845.0,23.3099,23.375,23.2448,23.2541,778845.0
2020-02-26 15:00:00,25.01,25.17,24.99,25.12,1299486.0,23.2541,23.4029,23.2356,23.3564,1299486.0
2020-02-26 15:30:00,25.12,25.19,25.07,25.1,3043119.0,23.3564,23.4215,23.3099,23.3378,3043119.0
2020-02-27 09:30:00,24.55,24.65,24.34,24.52,3396912.0,22.9086,23.0019,22.7126,22.8806,3396912.0
2020-02-27 10:00:00,24.52,24.58,24.32,24.34,2235600.0,22.8806,22.9366,22.6939,22.7126,2235600.0
2020-02-27 10:30:00,24.34,24.7,24.15,24.7,959268.0,22.7126,23.0485,22.5353,23.0485,959268.0
2020-02-27 11:00:00,24.7,24.81,24.67,24.72,774825.0,23.0485,23.1512,23.0205,23.0672,774825.0
2020-02-27 11:30:00,24.71,24.97,24.66,24.94,660099.0,23.0579,23.3005,23.0112,23.2725,660099.0
2020-02-27 12:00:00,24.93,25.04,24.87,24.97,760074.0,23.2632,23.3658,23.2072,23.3005,760074.0
2020-02-27 12:30:00,24.97,25.15,24.97,25.01,387303.0,23.3005,23.4684,23.3005,23.3378,387303.0
2020-02-27 13:00:00,25.0,25.12,24.93,24.93,540657.0,23.3285,23.4405,23.2632,23.2632,540657.0
2020-02-27 13:30:00,24.92,24.95,24.61,24.73,829602.0,23.2538,23.2818,22.9646,23.0765,829602.0
2020-02-27 14:00:00,24.71,24.83,24.65,24.81,721278.0,23.0579,23.1698,23.0019,23.1512,721278.0
2020-02-27 14:30:00,24.8,24.8,24.7,24.72,533535.0,23.1418,23.1418,23.0485,23.0672,533535.0
2020-02-27 15:00:00,24.72,24.76,24.61,24.62,1111383.0,23.0672,23.1045,22.9646,22.9739,1111383.0
2020-02-27 15:30:00,24.62,24.62,24.06,24.07,4807188.0,22.9739,22.9739,22.4513,22.4607,4807188.0
2020-02-28 09:30:00,23.36,23.65,23.01,23.12,2166225.0,21.7981,22.0687,21.4715,21.5742,2166225.0
2020-02-28 10:00:00,23.14,23.18,22.82,22.84,1668303.0,21.5928,21.6302,21.2942,21.3129,1668303.0
2020-02-28 10:30:00,22.82,23.26,22.81,23.25,1869459.0,21.2942,21.7048,21.2849,21.6955,1869459.0
2020-02-28 11:00:00,23.24,23.29,22.94,23.27,1831752.0,21.6862,21.7328,21.4062,21.7141,1831752.0
2020-02-28 11:30:00,23.27,23.62,23.16,23.21,1709769.0,21.7141,22.0407,21.6115,21.6582,1709769.0
2020-02-28 12:00:00,23.2,23.29,23.04,23.27,673779.0,21.6488,21.7328,21.4995,21.7141,673779.0
2020-02-28 12:30:00,23.29,23.39,23.17,23.37,1084065.0,21.7328,21.8261,21.6208,21.8075,1084065.0
2020-02-28 13:00:00,23.38,23.44,23.14,23.26,750030.0,21.8168,21.8728,21.5928,21.7048,750030.0
2020-02-28 13:30:00,23.25,23.25,22.97,23.15,909204.0,21.6955,21.6955,21.4342,21.6022,909204.0
2020-02-28 14:00:00,23.15,23.25,22.98,23.16,1058436.0,21.6022,21.6955,21.4435,21.6115,1058436.0
2020-02-28 14:30:00,23.17,23.46,23.12,23.22,1672338.0,21.6208,21.8914,21.5742,21.6675,1672338.0
2020-02-28 15:00:00,23.22,23.33,22.97,22.97,1649028.0,21.6675,21.7701,21.4342,21.4342,1649028.0
2020-02-28 15:30:00,22.97,23.55,22.97,23.53,5005947.0,21.4342,21.9754,21.4342,21.9568,5005947.0
2020-03-02 09:30:00,23.51,23.8,23.3,23.33,2229150.0,21.9381,22.2087,21.7421,21.7701,2229150.0
2020-03-02 10:00:00,23.33,23.39,22.99,23.09,2067840.0,21.7701,21.8261,21.4529,21.5462,2067840.0
2020-03-02 10:30:00,23.09,23.38,23.0,23.11,2743620.0,21.5462,21.8168,21.4622,21.5648,2743620.0
2020-03-02 11:00:00,23.1,23.38,23.07,23.31,1238457.0,21.5555,21.8168,21.5275,21.7515,1238457.0
2020-03-02 11:30:00,23.32,23.6,23.28,23.6,1114392.0,21.7608,22.0221,21.7235,22.0221,1114392.0
2020-03-02 12:00:00,23.6,23.67,23.39,23.47,1155117.0,22.0221,22.0874,21.8261,21.9008,1155117.0
2020-03-02 12:30:00,23.47,23.52,23.43,23.52,1592766.0,21.9008,21.9474,21.8634,21.9474,1592766.0
2020-03-02 13:00:00,23.53,23.57,23.34,23.38,624924.0,21.9568,21.9941,21.7795,21.8168,624924.0
2020-03-02 13:30:00,23.39,23.41,23.25,23.39,848274.0,21.8261,21.8448,21.6955,21.8261,848274.0
2020-03-02 14:00:00,23.39,23.54,23.36,23.37,583113.0,21.8261,21.9661,21.7981,21.8075,583113.0
2020-03-02 14:30:00,23.38,23.42,23.18,23.27,1469751.0,21.8168,21.8541,21.6302,21.7141,1469751.0
2020-03-02 15:00:00,23.26,23.47,23.25,23.41,1271025.0,21.7048,21.9008,21.6955,21.8448,1271025.0
2020-03-02 15:30:00,23.41,23.62,23.39,23.6,5868864.0,21.8448,22.0407,21.8261,22.0221,5868864.0
2020-03-03 09:30:00,23.41,23.65,23.33,23.48,1272996.0,21.8448,22.0687,21.7701,21.9101,1272996.0
2020-03-03 10:00:00,23.48,24.35,23.46,23.94,1353681.0,21.9101,22.7219,21.8914,22.3393,1353681.0
2020-03-03 10:30:00,23.93,24.17,23.87,24.05,1160265.0,22.33,22.554,22.274,22.442,1160265.0
2020-03-03 11:00:00,24.05,24.11,23.3,23.3,1133763.0,22.442,22.498,21.7421,21.7421,1133763.0
2020-03-03 11:30:00,23.32,23.7,23.31,23.7,829632.0,21.7608,22.1154,21.7515,22.1154,829632.0
2020-03-03 12:00:00,23.69,23.74,23.48,23.5,444906.0,22.1061,22.1527,21.9101,21.9288,444906.0
2020-03-03 12:30:00,23.51,23.57,23.43,23.45,419427.0,21.9381,21.9941,21.8634,21.8821,419427.0
2020-03-03 13:00:00,23.44,23.44,23.15,23.22,807498.0,21.8728,21.8728,21.6022,21.6675,807498.0
2020-03-03 13:30:00,23.21,23.29,23.01,23.04,1027653.0,21.6582,21.7328,21.4715,21.4995,1027653.0
2020-03-03 14:00:00,23.04,23.13,22.86,23.1,1526229.0,21.4995,21.5835,21.3316,21.5555,1526229.0
2020-03-03 14:30:00,23.11,23.18,22.9,23.13,1107708.0,21.5648,21.6302,21.3689,21.5835,1107708.0
2020-03-03 15:00:00,23.12,23.33,23.08,23.32,1377132.0,21.5742,21.7701,21.5368,21.7608,1377132.0
2020-03-03 15:30:00,23.33,23.34,22.85,22.97,3876384.0,21.7701,21.7795,21.3222,21.4342,3876384.0
2020-03-04 09:30:00,23.29,23.47,23.13,23.22,1046184.0,21.7328,21.9008,21.5835,21.6675,1046184.0
2020-03-04 10:00:00,23.22,23.49,23.14,23.48,997197.0,21.6675,21.9194,21.5928,21.9101,997197.0
2020-03-04 10:30:00,23.49,23.51,23.25,23.27,664296.0,21.9194,21.9381,21.6955,21.7141,664296.0
2020-03-04 11:00:00,23.28,23.37,23.24,23.35,546969.0,21.7235,21.8075,21.6862,21.7888,546969.0
2020-03-04 11:30:00,23.36,23.38,23.24,23.3,448830.0,21.7981,21.8168,21.6862,21.7421,448830.0
2020-03-04 12:00:00,23.31,23.48,23.31,23.47,379707.0,21.7515,21.9101,21.7515,21.9008,379707.0
2020-03-04 12:30:00,23.47,23.7,23.46,23.69,565713.0,21.9008,22.1154,21.8914,22.1061,565713.0
2020-03-04 13:00:00,23.7,23.82,23.69,23.77,619059.0,22.1154,22.2274,22.1061,22.1807,619059.0
2020-03-04 13:30:00,23.77,23.85,23.74,23.76,443469.0,22.1807,22.2554,22.1527,22.1714,443469.0
2020-03-04 14:00:00,23.76,23.85,23.69,23.82,515856.0,22.1714,22.2554,22.1061,22.2274,515856.0
2020-03-04 14:30:00,23.83,23.87,23.75,23.81,422082.0,22.2367,22.274,22.1621,22.218,422082.0
2020-03-04 15:00:00,23.8,23.87,23.77,23.87,714021.0,22.2087,22.274,22.1807,22.274,714021.0
2020-03-04 15:30:00,23.88,24.08,23.88,23.99,3611325.0,22.2834,22.47,22.2834,22.386,3611325.0
2020-03-05 09:30:00,23.31,23.42,23.15,23.21,682422.0,21.7515,21.8541,21.6022,21.6582,682422.0
2020-03-05 10:00:00,23.21,23.44,23.15,23.31,423864.0,21.6582,21.8728,21.6022,21.7515,423864.0
2020-03-05 10:30:00,23.3,23.32,23.18,23.19,335667.0,21.7421,21.7608,21.6302,21.6395,335667.0
2020-03-05 11:00:00,23.18,23.53,23.18,23.48,776397.0,21.6302,21.9568,21.6302,21.9101,776397.0
2020-03-05 11:30:00,23.48,23.52,23.28,23.33,397812.0,21.9101,21.9474,21.7235,21.7701,397812.0
2020-03-05 12:00:00,23.32,23.34,23.16,23.2,462882.0,21.7608,21.7795,21.6115,21.6488,462882.0
2020-03-05 12:30:00,23.2,23.28,23.09,23.12,454182.0,21.6488,21.7235,21.5462,21.5742,454182.0
2020-03-05 13:00:00,23.12,23.17,23.02,23.1,339390.0,21.5742,21.6208,21.4809,21.5555,339390.0
2020-03-05 13:30:00,23.1,23.25,23.04,23.22,480015.0,21.5555,21.6955,21.4995,21.6675,480015.0
2020-03-05 14:00:00,23.2,23.21,23.04,23.05,398040.0,21.6488,21.6582,21.4995,21.5089,398040.0
2020-03-05 14:30:00,23.05,23.18,23.03,23.09,479244.0,21.5089,21.6302,21.4902,21.5462,479244.0
2020-03-05 15:00:00,23.09,23.1,22.93,22.99,570927.0,21.5462,21.5555,21.3969,21.4529,570927.0
2020-03-05 15:30:00,23.0,23.11,22.88,22.99,2378739.0,21.4622,21.5648,21.3502,21.4529,2378739.0
2020-03-06 09:30:00,21.98,22.53,21.91,22.44,1356945.0,20.5104,21.0236,20.4451,20.9396,1356945.0
2020-03-06 10:00:00,22.44,22.68,22.39,22.66,852504.0,20.9396,21.1636,20.893,21.1449,852504.0
2020-03-06 10:30:00,22.66,22.9,22.58,22.89,860412.0,21.1449,21.3689,21.0703,21.3596,860412.0
2020-03-06 11:00:00,22.89,22.94,22.58,22.59,619935.0,21.3596,21.4062,21.0703,21.0796,619935.0
2020-03-06 11:30:00,22.6,22.71,22.5,22.6,369933.0,21.0889,21.1916,20.9956,21.0889,369933.0
2020-03-06 12:00:00,22.62,22.62,22.4,22.42,376752.0,21.1076,21.1076,20.9023,20.921,376752.0
2020-03-06 12:30:00,22.44,22.75,22.43,22.7,436551.0,20.9396,21.2289,20.9303,21.1823,436551.0
2020-03-06 13:00:00,22.7,22.88,22.7,22.84,295773.0,21.1823,21.3502,21.1823,21.3129,295773.0
2020-03-06 13:30:00,22.84,22.88,22.61,22.67,471714.0,21.3129,21.3502,21.0983,21.1543,471714.0
2020-03-06 14:00:00,22.67,22.69,22.59,22.65,495042.0,21.1543,21.1729,21.0796,21.1356,495042.0
2020-03-06 14:30:00,22.65,22.68,22.39,22.39,480576.0,21.1356,21.1636,20.893,20.893,480576.0
2020-03-06 15:00:00,22.39,22.49,22.33,22.42,697554.0,20.893,20.9863,20.837,20.921,697554.0
2020-03-06 15:30:00,22.41,22.84,22.38,22.75,2233956.0,20.9116,21.3129,20.8837,21.2289,2233956.0
2020-03-09 09:30:00,20.98,21.24,20.88,21.08,1135434.0,19.5773,19.8199,19.4839,19.6706,1135434.0
2020-03-09 10:00:00,21.07,21.12,20.8,21.02,2339607.0,19.6612,19.7079,19.4093,19.6146,2339607.0
2020-03-09 10:30:00,21.02,21.12,20.74,20.76,1222767.0,19.6146,19.7079,19.3533,19.372,1222767.0
2020-03-09 11:00:00,20.77,20.97,20.73,20.93,1588929.0,19.3813,19.5679,19.344,19.5306,1588929.0
2020-03-09 11:30:00,20.92,21.08,20.82,21.0,1730448.0,19.5213,19.6706,19.428,19.5959,1730448.0
2020-03-09 12:00:00,20.99,21.02,20.66,20.68,1057143.0,19.5866,19.6146,19.2787,19.2973,1057143.0
2020-03-09 12:30:00,20.68,20.69,20.45,20.57,939294.0,19.2973,19.3066,19.0827,19.1947,939294.0
2020-03-09 13:00:00,20.57,20.62,20.42,20.48,782133.0,19.1947,19.2413,19.0547,19.1107,782133.0
2020-03-09 13:30:00,20.47,20.48,20.12,20.14,547785.0,19.1014,19.1107,18.7748,18.7934,547785.0
2020-03-09 14:00:00,20.15,20.21,19.94,20.03,853128.0,18.8028,18.8587,18.6068,18.6908,853128.0
2020-03-09 14:30:00,20.02,20.18,19.86,20.14,931392.0,18.6814,18.8307,18.5321,18.7934,931392.0
2020-03-09 15:00:00,20.15,20.31,20.02,20.23,1478451.0,18.8028,18.9521,18.6814,18.8774,1478451.0
2020-03-09 15:30:00,20.23,20.3,20.12,20.13,3163155.0,18.8774,18.9427,18.7748,18.7841,3163155.0
2020-03-10 09:30:00,20.83,21.05,20.25,20.5,2506092.0,19.4373,19.6426,18.8961,19.1293,2506092.0
2020-03-10 10:00:00,20.49,20.77,20.41,20.59,1750398.0,19.12,19.3813,19.0454,19.2133,1750398.0
2020-03-10 10:30:00,20.59,20.63,20.31,20.32,1235223.0,19.2133,19.2507,18.9521,18.9614,1235223.0
2020-03-10 11:00:00,20.32,20.37,19.9,19.92,1402911.0,18.9614,19.008,18.5695,18.5881,1402911.0
2020-03-10 11:30:00,19.92,20.06,19.78,19.87,1327317.0,18.5881,18.7188,18.4575,18.5415,1327317.0
2020-03-10 12:00:00,19.88,20.13,19.87,19.96,1668525.0,18.5508,18.7841,18.5415,18.6255,1668525.0
2020-03-10 12:30:00,19.96,20.22,19.83,20.12,957345.0,18.6255,18.8681,18.5041,18.7748,957345.0
2020-03-10 13:00:00,20.11,20.29,20.02,20.28,903810.0,18.7654,18.9334,18.6814,18.9241,903810.0
2020-03-10 13:30:00,20.28,20.33,20.04,20.13,864459.0,18.9241,18.9707,18.7001,18.7841,864459.0
2020-03-10 14:00:00,20.12,20.43,20.03,20.4,1048704.0,18.7748,19.064,18.6908,19.036,1048704.0
2020-03-10 14:30:00,20.4,20.77,20.39,20.67,839976.0,19.036,19.3813,19.0267,19.288,839976.0
2020-03-10 15:00:00,20.68,20.96,20.63,20.8,1180923.0,19.2973,19.5586,19.2507,19.4093,1180923.0
2020-03-10 15:30:00,20.8,21.01,20.68,20.96,2834472.0,19.4093,19.6053,19.2973,19.5586,2834472.0
2020-03-11 09:30:00,20.29,20.61,20.1,20.32,2134686.0,18.9334,19.232,18.7561,18.9614,2134686.0
2020-03-11 10:00:00,20.33,20.39,20.11,20.14,2253240.0,18.9707,19.0267,18.7654,18.7934,2253240.0
2020-03-11 10:30:00,20.13,20.2,19.97,20.07,1396650.0,18.7841,18.8494,18.6348,18.7281,1396650.0
2020-03-11 11:00:00,20.08,20.1,19.91,19.99,1512843.0,18.7374,18.7561,18.5788,18.6534,1512843.0
2020-03-11 11:30:00,20.0,20.13,19.95,20.04,1604067.0,18.6628,18.7841,18.6161,18.7001,1604067.0
2020-03-11 12:00:00,20.04,20.15,19.91,19.94,1580844.0,18.7001,18.8028,18.5788,18.6068,1580844.0
2020-03-11 12:30:00,19.94,19.96,19.76,19.82,785841.0,18.6068,18.6255,18.4388,18.4948,785841.0
2020-03-11 13:00:00,19.82,19.89,19.73,19.85,1076535.0,18.4948,18.5601,18.4108,18.5228,1076535.0
2020-03-11 13:30:00,19.85,19.9,19.77,19.88,1303671.0,18.5228,18.5695,18.4482,18.5508,1303671.0
2020-03-11 14:00:00,19.88,19.92,19.69,19.7,771207.0,18.5508,18.5881,18.3735,18.3828,771207.0
2020-03-11 14:30:00,19.7,19.86,19.57,19.62,1595202.0,18.3828,18.5321,18.2615,18.3082,1595202.0
2020-03-11 15:00:00,19.61,19.66,19.41,19.53,2322600.0,18.2989,18.3455,18.1122,18.2242,2322600.0
2020-03-11 15:30:00,19.53,19.73,19.35,19.43,6404640.0,18.2242,18.4108,18.0562,18.1309,6404640.0
2020-03-12 09:30:00,17.94,18.34,17.32,18.3,1750227.0,16.7405,17.1138,16.162,17.0764,1750227.0
2020-03-12 10:00:00,18.28,18.28,17.46,17.54,2421438.0,17.0578,17.0578,16.2926,16.3673,2421438.0
2020-03-12 10:30:00,17.55,18.01,17.53,17.9,1275462.0,16.3766,16.8058,16.3579,16.7032,1275462.0
2020-03-12 11:00:00,17.9,17.92,17.68,17.68,1183719.0,16.7032,16.7219,16.4979,16.4979,1183719.0
2020-03-12 11:30:00,17.69,17.77,17.29,17.54,1315776.0,16.5072,16.5819,16.134,16.3673,1315776.0
2020-03-12 12:00:00,17.52,17.72,17.35,17.63,825300.0,16.3486,16.5352,16.19,16.4512,825300.0
2020-03-12 12:30:00,17.63,18.63,17.36,18.45,1736313.0,16.4512,17.3844,16.1993,17.2164,1736313.0
2020-03-12 13:00:00,18.44,18.78,18.1,18.49,3822237.0,17.2071,17.5244,16.8898,17.2537,3822237.0
2020-03-12 13:30:00,18.49,18.71,18.33,18.71,3588909.0,17.2537,17.459,17.1044,17.459,3588909.0
2020-03-12 14:00:00,18.71,18.8,18.14,18.14,2367024.0,17.459,17.543,16.9271,16.9271,2367024.0
2020-03-12 14:30:00,18.13,18.41,18.03,18.03,1196130.0,16.9178,17.1791,16.8245,16.8245,1196130.0
2020-03-12 15:00:00,18.04,18.1,17.72,17.77,1755441.0,16.8338,16.8898,16.5352,16.5819,1755441.0
2020-03-12 15:30:00,17.77,18.21,17.74,17.8,4086930.0,16.5819,16.9925,16.5539,16.6099,4086930.0
2020-03-13 09:30:00,18.89,19.6,18.71,18.8,4624629.0,17.627,18.2895,17.459,17.543,4624629.0
2020-03-13 10:00:00,18.8,19.03,18.63,18.79,1805175.0,17.543,17.7576,17.3844,17.5337,1805175.0
2020-03-13 10:30:00,18.8,18.85,18.22,18.22,2077191.0,17.543,17.5897,17.0018,17.0018,2077191.0
2020-03-13 11:00:00,18.21,18.68,18.21,18.42,1622493.0,16.9925,17.431,16.9925,17.1884,1622493.0
2020-03-13 11:30:00,18.42,18.54,18.17,18.41,1349049.0,17.1884,17.3004,16.9551,17.1791,1349049.0
2020-03-13 12:00:00,18.43,18.51,18.15,18.41,1141215.0,17.1978,17.2724,16.9365,17.1791,1141215.0
2020-03-13 12:30:00,18.4,18.89,18.4,18.64,1255647.0,17.1698,17.627,17.1698,17.3937,1255647.0
2020-03-13 13:00:00,18.62,18.82,18.48,18.77,1010619.0,17.375,17.5617,17.2444,17.515,1010619.0
2020-03-13 13:30:00,18.77,18.85,18.57,18.6,896910.0,17.515,17.5897,17.3284,17.3564,896910.0
2020-03-13 14:00:00,18.6,18.6,18.27,18.33,1793334.0,17.3564,17.3564,17.0484,17.1044,1793334.0
2020-03-13 14:30:00,18.33,18.37,18.0,18.32,4391517.0,17.1044,17.1418,16.7965,17.0951,4391517.0
2020-03-13 15:00:00,18.31,18.66,18.28,18.63,2108700.0,17.0858,17.4124,17.0578,17.3844,2108700.0
2020-03-13 15:30:00,18.63,19.33,18.27,19.31,4560435.0,17.3844,18.0376,17.0484,18.0189,4560435.0
2020-03-16 09:30:00,16.34,16.85,15.85,16.61,1667946.0,15.2475,15.7234,14.7903,15.4994,1667946.0
2020-03-16 10:00:00,16.59,16.89,16.26,16.77,1549461.0,15.4808,15.7607,15.1728,15.6487,1549461.0
2020-03-16 10:30:00,16.77,17.76,16.77,17.45,2072055.0,15.6487,16.5725,15.6487,16.2833,2072055.0
2020-03-16 11:00:00,17.46,17.79,17.12,17.6,1707870.0,16.2926,16.6005,15.9753,16.4232,1707870.0
2020-03-16 11:30:00,17.6,17.65,17.15,17.33,2091855.0,16.4232,16.4699,16.0033,16.1713,2091855.0
2020-03-16 12:00:00,17.34,17.51,17.04,17.26,1705356.0,16.1806,16.3393,15.9007,16.106,1705356.0
2020-03-16 12:30:00,17.26,17.3,16.8,16.9,1084266.0,16.106,16.1433,15.6767,15.77,1084266.0
2020-03-16 13:00:00,16.9,17.14,16.7,16.72,736332.0,15.77,15.994,15.5834,15.6021,736332.0
2020-03-16 13:30:00,16.7,16.79,16.46,16.6,3641433.0,15.5834,15.6674,15.3595,15.4901,3641433.0
2020-03-16 14:00:00,16.6,16.6,16.32,16.43,606813.0,15.4901,15.4901,15.2288,15.3315,606813.0
2020-03-16 14:30:00,16.43,16.71,16.17,16.56,1353483.0,15.3315,15.5928,15.0889,15.4528,1353483.0
2020-03-16 15:00:00,16.56,16.69,16.23,16.25,1701732.0,15.4528,15.5741,15.1448,15.1635,1701732.0
2020-03-16 15:30:00,16.24,16.52,15.9,16.31,4986186.0,15.1542,15.4155,14.8369,15.2195,4986186.0
2020-03-17 09:30:00,16.5,16.94,16.22,16.25,1526544.0,15.3968,15.8074,15.1355,15.1635,1526544.0
2020-03-17 10:00:00,16.25,16.75,16.17,16.55,1018788.0,15.1635,15.6301,15.0889,15.4435,1018788.0
2020-03-17 10:30:00,16.54,16.64,16.06,16.45,1222338.0,15.4341,15.5274,14.9862,15.3501,1222338.0
2020-03-17 11:00:00,16.43,16.88,16.33,16.86,1031628.0,15.3315,15.7514,15.2382,15.7327,1031628.0
2020-03-17 11:30:00,16.86,17.3,16.75,17.26,972906.0,15.7327,16.1433,15.6301,16.106,972906.0
2020-03-17 12:00:00,17.26,17.72,17.16,17.18,1398426.0,16.106,16.5352,16.0127,16.0313,1398426.0
2020-03-17 12:30:00,17.19,17.28,17.08,17.24,1240677.0,16.0407,16.1246,15.938,16.0873,1240677.0
2020-03-17 13:00:00,17.25,17.32,17.06,17.21,831816.0,16.0966,16.162,15.9194,16.0593,831816.0
2020-03-17 13:30:00,17.21,17.55,17.14,17.49,724875.0,16.0593,16.3766,15.994,16.3206,724875.0
2020-03-17 14:00:00,17.48,17.92,17.45,17.86,1034325.0,16.3113,16.7219,16.2833,16.6659,1034325.0
2020-03-17 14:30:00,17.86,18.01,17.73,17.93,1443072.0,16.6659,16.8058,16.5446,16.7312,1443072.0
2020-03-17 15:00:00,17.92,18.11,17.75,17.82,1774155.0,16.7219,16.8991,16.5632,16.6285,1774155.0
2020-03-17 15:30:00,17.81,18.31,17.79,18.09,5039070.0,16.6192,17.0858,16.6005,16.8805,5039070.0
2020-03-18 09:30:00,16.89,17.37,16.73,17.13,1652160.0,15.7607,16.2086,15.6114,15.9847,1652160.0
2020-03-18 10:00:00,17.17,17.49,16.87,17.14,821088.0,16.022,16.3206,15.7421,15.994,821088.0
2020-03-18 10:30:00,17.12,17.16,16.6,16.61,944103.0,15.9753,16.0127,15.4901,15.4994,944103.0
2020-03-18 11:00:00,16.59,16.72,16.42,16.58,949587.0,15.4808,15.6021,15.3221,15.4714,949587.0
2020-03-18 11:30:00,16.59,16.71,16.45,16.62,961176.0,15.4808,15.5928,15.3501,15.5088,961176.0
2020-03-18 12:00:00,16.6,16.62,16.29,16.49,1083795.0,15.4901,15.5088,15.2008,15.3875,1083795.0
2020-03-18 12:30:00,16.49,16.51,16.29,16.32,981273.0,15.3875,15.4061,15.2008,15.2288,981273.0
2020-03-18 13:00:00,16.16,16.42,16.16,16.36,888168.0,15.0795,15.3221,15.0795,15.2662,888168.0
2020-03-18 13:30:00,16.35,16.48,16.06,16.1,1179297.0,15.2568,15.3781,14.9862,15.0235,1179297.0
2020-03-18 14:00:00,16.11,16.49,16.02,16.49,1015056.0,15.0329,15.3875,14.9489,15.3875,1015056.0
2020-03-18 14:30:00,16.5,17.07,16.42,16.96,1034181.0,15.3968,15.9287,15.3221,15.826,1034181.0
2020-03-18 15:00:00,16.98,17.31,16.4,16.4,1206636.0,15.8447,16.1526,15.3035,15.3035,1206636.0
2020-03-18 15:30:00,16.39,17.13,16.16,16.98,2355450.0,15.2941,15.9847,15.0795,15.8447,2355450.0
2020-03-19 09:30:00,16.82,16.96,16.26,16.84,1328400.0,15.6954,15.826,15.1728,15.7141,1328400.0
2020-03-19 10:00:00,16.85,17.25,16.73,17.15,661758.0,15.7234,16.0966,15.6114,16.0033,661758.0
2020-03-19 10:30:00,17.14,17.37,17.0,17.26,800952.0,15.994,16.2086,15.8634,16.106,800952.0
2020-03-19 11:00:00,17.25,18.08,17.18,18.03,824304.0,16.0966,16.8712,16.0313,16.8245,824304.0
2020-03-19 11:30:00,18.01,18.73,17.8,18.11,1340541.0,16.8058,17.4777,16.6099,16.8991,1340541.0
2020-03-19 12:00:00,18.12,18.13,17.64,17.74,760413.0,16.9085,16.9178,16.4606,16.5539,760413.0
2020-03-19 12:30:00,17.75,17.75,17.36,17.37,769302.0,16.5632,16.5632,16.1993,16.2086,769302.0
2020-03-19 13:00:00,17.37,17.41,17.08,17.21,570765.0,16.2086,16.246,15.938,16.0593,570765.0
2020-03-19 13:30:00,17.24,17.7,17.06,17.56,643842.0,16.0873,16.5166,15.9194,16.3859,643842.0
2020-03-19 14:00:00,17.53,17.98,17.37,17.79,535971.0,16.3579,16.7778,16.2086,16.6005,535971.0
2020-03-19 14:30:00,17.79,18.04,17.73,17.77,568128.0,16.6005,16.8338,16.5446,16.5819,568128.0
2020-03-19 15:00:00,17.77,18.14,17.68,18.11,1181028.0,16.5819,16.9271,16.4979,16.8991,1181028.0
2020-03-19 15:30:00,18.11,18.36,17.9,18.35,2780475.0,16.8991,17.1324,16.7032,17.1231,2780475.0
2020-03-20 09:30:00,18.17,18.38,17.48,17.61,4040604.0,16.9551,17.1511,16.3113,16.4326,4040604.0
2020-03-20 10:00:00,17.65,17.87,17.63,17.68,1378134.0,16.4699,16.6752,16.4512,16.4979,1378134.0
2020-03-20 10:30:00,17.69,18.15,17.69,18.14,1399533.0,16.5072,16.9365,16.5072,16.9271,1399533.0
2020-03-20 11:00:00,18.15,18.18,17.85,17.93,2446203.0,16.9365,16.9645,16.6565,16.7312,2446203.0
2020-03-20 11:30:00,17.93,18.39,17.91,18.17,1428390.0,16.7312,17.1604,16.7125,16.9551,1428390.0
2020-03-20 12:00:00,18.21,18.24,17.59,17.64,1415907.0,16.9925,17.0205,16.4139,16.4606,1415907.0
2020-03-20 12:30:00,17.63,17.72,17.42,17.68,652158.0,16.4512,16.5352,16.2553,16.4979,652158.0
2020-03-20 13:00:00,17.67,17.87,17.66,17.76,615756.0,16.4886,16.6752,16.4792,16.5725,615756.0
2020-03-20 13:30:00,17.75,17.86,17.65,17.7,734052.0,16.5632,16.6659,16.4699,16.5166,734052.0
2020-03-20 14:00:00,17.71,17.75,17.39,17.48,1068375.0,16.5259,16.5632,16.2273,16.3113,1068375.0
2020-03-20 14:30:00,17.47,17.51,16.9,17.03,1206234.0,16.3019,16.3393,15.77,15.8914,1206234.0
2020-03-20 15:00:00,17.05,17.3,16.86,17.2,1469583.0,15.91,16.1433,15.7327,16.05,1469583.0
2020-03-20 15:30:00,17.21,17.32,16.53,16.63,3857649.0,16.0593,16.162,15.4248,15.5181,3857649.0
2020-03-23 09:30:00,16.38,16.67,16.03,16.64,1821246.0,15.2848,15.5554,14.9582,15.5274,1821246.0
2020-03-23 10:00:00,16.65,16.93,16.2,16.27,1073283.0,15.5368,15.798,15.1169,15.1822,1073283.0
2020-03-23 10:30:00,16.24,16.25,15.97,16.14,1407684.0,15.1542,15.1635,14.9022,15.0609,1407684.0
2020-03-23 11:00:00,16.13,16.32,16.07,16.09,1164036.0,15.0515,15.2288,14.9955,15.0142,1164036.0
2020-03-23 11:30:00,16.1,16.21,15.72,15.85,1253439.0,15.0235,15.1262,14.6689,14.7903,1253439.0
2020-03-23 12:00:00,15.86,16.18,15.6,16.09,881469.0,14.7996,15.0982,14.557,15.0142,881469.0
2020-03-23 12:30:00,16.1,16.47,15.96,16.4,1005954.0,15.0235,15.3688,14.8929,15.3035,1005954.0
2020-03-23 13:00:00,16.39,16.56,16.22,16.34,899829.0,15.2941,15.4528,15.1355,15.2475,899829.0
2020-03-23 13:30:00,16.34,16.53,16.1,16.22,715302.0,15.2475,15.4248,15.0235,15.1355,715302.0
2020-03-23 14:00:00,16.21,16.34,16.03,16.28,682209.0,15.1262,15.2475,14.9582,15.1915,682209.0
2020-03-23 14:30:00,16.28,16.45,16.1,16.13,1001784.0,15.1915,15.3501,15.0235,15.0515,1001784.0
2020-03-23 15:00:00,16.14,16.22,15.89,15.9,1032081.0,15.0609,15.1355,14.8276,14.8369,1032081.0
2020-03-23 15:30:00,15.89,16.06,15.68,15.89,3486936.0,14.8276,14.9862,14.6316,14.8276,3486936.0
2020-03-24 09:30:00,16.99,17.51,16.5,17.06,1299408.0,15.854,16.3393,15.3968,15.9194,1299408.0
2020-03-24 10:00:00,17.05,17.4,17.04,17.24,864918.0,15.91,16.2366,15.9007,16.0873,864918.0
2020-03-24 10:30:00,17.24,17.54,17.17,17.51,1549155.0,16.0873,16.3673,16.022,16.3393,1549155.0
2020-03-24 11:00:00,17.52,17.64,17.42,17.57,1147755.0,16.3486,16.4606,16.2553,16.3953,1147755.0
2020-03-24 11:30:00,17.58,17.86,17.54,17.81,1189038.0,16.4046,16.6659,16.3673,16.6192,1189038.0
2020-03-24 12:00:00,17.81,17.92,17.69,17.9,931962.0,16.6192,16.7219,16.5072,16.7032,931962.0
2020-03-24 12:30:00,17.9,17.9,17.68,17.7,1055232.0,16.7032,16.7032,16.4979,16.5166,1055232.0
2020-03-24 13:00:00,17.68,17.77,17.58,17.68,542391.0,16.4979,16.5819,16.4046,16.4979,542391.0
2020-03-24 13:30:00,17.68,17.82,17.53,17.65,633849.0,16.4979,16.6285,16.3579,16.4699,633849.0
2020-03-24 14:00:00,17.67,17.94,17.53,17.92,614265.0,16.4886,16.7405,16.3579,16.7219,614265.0
2020-03-24 14:30:00,17.92,18.17,17.85,18.16,1004850.0,16.7219,16.9551,16.6565,16.9458,1004850.0
2020-03-24 15:00:00,18.16,18.31,18.0,18.28,1259133.0,16.9458,17.0858,16.7965,17.0578,1259133.0
2020-03-24 15:30:00,18.28,18.56,18.16,18.5,3681759.0,17.0578,17.3191,16.9458,17.2631,3681759.0
2020-03-25 09:30:00,18.3,19.26,18.3,18.54,1826148.0,17.0764,17.9723,17.0764,17.3004,1826148.0
2020-03-25 10:00:00,18.53,18.85,18.34,18.56,783423.0,17.2911,17.5897,17.1138,17.3191,783423.0
2020-03-25 10:30:00,18.63,19.15,18.48,19.11,760473.0,17.3844,17.8696,17.2444,17.8323,760473.0
2020-03-25 11:00:00,19.12,19.13,18.79,18.89,783906.0,17.8416,17.8509,17.5337,17.627,783906.0
2020-03-25 11:30:00,18.87,19.09,18.76,19.08,565983.0,17.6083,17.8136,17.5057,17.8043,565983.0
2020-03-25 12:00:00,19.09,19.57,19.08,19.55,737595.0,17.8136,18.2615,17.8043,18.2429,737595.0
2020-03-25 12:30:00,19.55,19.87,19.42,19.72,975891.0,18.2429,18.5415,18.1216,18.4015,975891.0
2020-03-25 13:00:00,19.73,20.08,19.7,19.91,777837.0,18.4108,18.7374,18.3828,18.5788,777837.0
2020-03-25 13:30:00,19.9,20.19,19.75,19.83,990267.0,18.5695,18.8401,18.4295,18.5041,990267.0
2020-03-25 14:00:00,19.83,19.86,19.54,19.59,1136028.0,18.5041,18.5321,18.2335,18.2802,1136028.0
2020-03-25 14:30:00,19.6,19.81,19.42,19.74,718458.0,18.2895,18.4855,18.1216,18.4202,718458.0
2020-03-25 15:00:00,19.75,19.79,19.52,19.53,1755123.0,18.4295,18.4668,18.2149,18.2242,1755123.0
2020-03-25 15:30:00,19.53,19.73,18.68,18.84,3870747.0,18.2242,18.4108,17.431,17.5803,3870747.0
2020-03-26 09:30:00,19.11,19.33,18.61,19.01,926196.0,17.8323,18.0376,17.3657,17.739,926196.0
2020-03-26 10:00:00,19.05,19.26,18.89,18.9,1419375.0,17.7763,17.9723,17.627,17.6363,1419375.0
2020-03-26 10:30:00,18.88,19.17,18.71,18.95,869469.0,17.6177,17.8883,17.459,17.683,869469.0
2020-03-26 11:00:00,19.0,19.28,18.86,19.26,762549.0,17.7296,17.9909,17.599,17.9723,762549.0
2020-03-26 11:30:00,19.26,19.36,19.16,19.27,562833.0,17.9723,18.0656,17.8789,17.9816,562833.0
2020-03-26 12:00:00,19.29,19.3,18.96,19.2,656493.0,18.0003,18.0096,17.6923,17.9163,656493.0
2020-03-26 12:30:00,19.22,19.3,19.0,19.15,873324.0,17.9349,18.0096,17.7296,17.8696,873324.0
2020-03-26 13:00:00,19.13,19.2,18.92,19.02,405828.0,17.8509,17.9163,17.655,17.7483,405828.0
2020-03-26 13:30:00,19.01,19.21,18.9,19.08,522930.0,17.739,17.9256,17.6363,17.8043,522930.0
2020-03-26 14:00:00,19.1,19.16,18.96,19.04,420621.0,17.823,17.8789,17.6923,17.767,420621.0
2020-03-26 14:30:00,19.05,19.27,19.04,19.2,528285.0,17.7763,17.9816,17.767,17.9163,528285.0
2020-03-26 15:00:00,19.2,19.3,19.11,19.3,955842.0,17.9163,18.0096,17.8323,18.0096,955842.0
2020-03-26 15:30:00,19.3,19.71,19.07,19.52,3131229.0,18.0096,18.3922,17.795,18.2149,3131229.0
2020-03-27 09:30:00,18.76,18.82,18.35,18.63,951861.0,17.5057,17.5617,17.1231,17.3844,951861.0
2020-03-27 10:00:00,18.62,18.84,18.47,18.74,535986.0,17.375,17.5803,17.2351,17.487,535986.0
2020-03-27 10:30:00,18.74,18.8,18.59,18.73,280947.0,17.487,17.543,17.3471,17.4777,280947.0
2020-03-27 11:00:00,18.72,18.9,18.65,18.67,454161.0,17.4684,17.6363,17.403,17.4217,454161.0
2020-03-27 11:30:00,18.67,18.72,18.46,18.46,509796.0,17.4217,17.4684,17.2257,17.2257,509796.0
2020-03-27 12:00:00,18.46,18.58,18.34,18.56,643332.0,17.2257,17.3377,17.1138,17.3191,643332.0
2020-03-27 12:30:00,18.55,18.76,18.51,18.76,452112.0,17.3097,17.5057,17.2724,17.5057,452112.0
2020-03-27 13:00:00,18.76,18.81,18.52,18.66,454296.0,17.5057,17.5523,17.2817,17.4124,454296.0
2020-03-27 13:30:00,18.65,18.97,18.62,18.77,817878.0,17.403,17.7016,17.375,17.515,817878.0
2020-03-27 14:00:00,18.78,18.84,18.64,18.78,672081.0,17.5244,17.5803,17.3937,17.5244,672081.0
2020-03-27 14:30:00,18.78,18.89,18.65,18.89,575871.0,17.5244,17.627,17.403,17.627,575871.0
2020-03-27 15:00:00,18.9,19.27,18.83,19.18,830616.0,17.6363,17.9816,17.571,17.8976,830616.0
2020-03-27 15:30:00,19.18,19.24,18.72,18.76,2467233.0,17.8976,17.9536,17.4684,17.5057,2467233.0
2020-03-30 09:30:00,18.7,18.97,18.58,18.76,604053.0,17.4497,17.7016,17.3377,17.5057,604053.0
2020-03-30 10:00:00,18.77,18.97,18.64,18.83,651150.0,17.515,17.7016,17.3937,17.571,651150.0
2020-03-30 10:30:00,18.85,19.1,18.83,18.94,409182.0,17.5897,17.823,17.571,17.6737,409182.0
2020-03-30 11:00:00,18.93,19.32,18.91,19.28,468312.0,17.6643,18.0282,17.6457,17.9909,468312.0
2020-03-30 11:30:00,19.27,19.37,19.14,19.22,493317.0,17.9816,18.0749,17.8603,17.9349,493317.0
2020-03-30 12:00:00,19.21,19.32,19.06,19.31,480030.0,17.9256,18.0282,17.7856,18.0189,480030.0
2020-03-30 12:30:00,19.32,19.36,19.21,19.33,835194.0,18.0282,18.0656,17.9256,18.0376,835194.0
2020-03-30 13:00:00,19.33,19.33,19.15,19.25,596694.0,18.0376,18.0376,17.8696,17.9629,596694.0
2020-03-30 13:30:00,19.25,19.33,19.21,19.24,943257.0,17.9629,18.0376,17.9256,17.9536,943257.0
2020-03-30 14:00:00,19.23,19.23,18.99,19.1,550938.0,17.9443,17.9443,17.7203,17.823,550938.0
2020-03-30 14:30:00,19.1,19.26,19.08,19.15,546564.0,17.823,17.9723,17.8043,17.8696,546564.0
2020-03-30 15:00:00,19.16,19.38,19.13,19.24,631011.0,17.8789,18.0842,17.8509,17.9536,631011.0
2020-03-30 15:30:00,19.25,19.42,19.19,19.34,2658930.0,17.9629,18.1216,17.9069,18.0469,2658930.0
2020-03-31 09:30:00,19.24,19.34,18.94,18.94,819093.0,17.9536,18.0469,17.6737,17.6737,819093.0
2020-03-31 10:00:00,18.95,19.31,18.95,19.21,845421.0,17.683,18.0189,17.683,17.9256,845421.0
2020-03-31 10:30:00,19.22,19.26,19.15,19.19,271392.0,17.9349,17.9723,17.8696,17.9069,271392.0
2020-03-31 11:00:00,19.2,19.28,19.13,19.2,416700.0,17.9163,17.9909,17.8509,17.9163,416700.0
2020-03-31 11:30:00,19.2,19.33,19.19,19.3,497490.0,17.9163,18.0376,17.9069,18.0096,497490.0
2020-03-31 12:00:00,19.29,19.37,19.15,19.22,969057.0,18.0003,18.0749,17.8696,17.9349,969057.0
2020-03-31 12:30:00,19.21,19.26,19.13,19.13,1004748.0,17.9256,17.9723,17.8509,17.8509,1004748.0
2020-03-31 13:00:00,19.12,19.14,18.87,18.96,380625.0,17.8416,17.8603,17.6083,17.6923,380625.0
2020-03-31 13:30:00,18.96,19.12,18.9,19.1,426531.0,17.6923,17.8416,17.6363,17.823,426531.0
2020-03-31 14:00:00,19.1,19.11,18.97,19.06,274374.0,17.823,17.8323,17.7016,17.7856,274374.0
2020-03-31 14:30:00,19.06,19.19,19.05,19.1,346449.0,17.7856,17.9069,17.7763,17.823,346449.0
2020-03-31 15:00:00,19.09,19.15,18.77,18.83,642243.0,17.8136,17.8696,17.515,17.571,642243.0
2020-03-31 15:30:00,18.83,19.38,18.78,19.1,3260388.0,17.571,18.0842,17.5244,17.823,3260388.0
2020-04-01 09:30:00,18.0,18.26,17.75,18.21,1201962.0,16.7965,17.0391,16.5632,16.9925,1201962.0
2020-04-01 10:00:00,18.21,18.33,18.12,18.25,746916.0,16.9925,17.1044,16.9085,17.0298,746916.0
2020-04-01 10:30:00,18.26,18.35,18.09,18.15,607257.0,17.0391,17.1231,16.8805,16.9365,607257.0
2020-04-01 11:00:00,18.16,18.31,18.14,18.19,485403.0,16.9458,17.0858,16.9271,16.9738,485403.0
2020-04-01 11:30:00,18.2,18.25,18.03,18.08,415068.0,16.9831,17.0298,16.8245,16.8712,415068.0
2020-04-01 12:00:00,18.09,18.15,17.99,18.05,408957.0,16.8805,16.9365,16.7872,16.8432,408957.0
2020-04-01 12:30:00,18.05,18.15,17.94,18.02,362550.0,16.8432,16.9365,16.7405,16.8152,362550.0
2020-04-01 13:00:00,18.03,18.2,18.0,18.16,335097.0,16.8245,16.9831,16.7965,16.9458,335097.0
2020-04-01 13:30:00,18.15,18.28,18.06,18.27,421776.0,16.9365,17.0578,16.8525,17.0484,421776.0
2020-04-01 14:00:00,18.27,18.37,18.2,18.26,337569.0,17.0484,17.1418,16.9831,17.0391,337569.0
2020-04-01 14:30:00,18.25,18.26,18.09,18.1,411552.0,17.0298,17.0391,16.8805,16.8898,411552.0
2020-04-01 15:00:00,18.1,18.17,18.03,18.09,840444.0,16.8898,16.9551,16.8245,16.8805,840444.0
2020-04-01 15:30:00,18.09,18.41,17.99,18.28,2279568.0,16.8805,17.1791,16.7872,17.0578,2279568.0
2020-04-02 09:30:00,18.06,18.45,17.88,18.03,598629.0,16.8525,17.2164,16.6845,16.8245,598629.0
2020-04-02 10:00:00,18.01,18.35,17.99,18.3,341298.0,16.8058,17.1231,16.7872,17.0764,341298.0
2020-04-02 10:30:00,18.32,18.75,18.28,18.63,552255.0,17.0951,17.4964,17.0578,17.3844,552255.0
2020-04-02 11:00:00,18.64,18.65,18.38,18.46,390504.0,17.3937,17.403,17.1511,17.2257,390504.0
2020-04-02 11:30:00,18.46,18.56,18.41,18.46,791667.0,17.2257,17.3191,17.1791,17.2257,791667.0
2020-04-02 12:00:00,18.46,18.57,18.42,18.44,353547.0,17.2257,17.3284,17.1884,17.2071,353547.0
2020-04-02 12:30:00,18.44,18.64,18.43,18.55,752136.0,17.2071,17.3937,17.1978,17.3097,752136.0
2020-04-02 13:00:00,18.55,18.59,18.29,18.33,410163.0,17.3097,17.3471,17.0671,17.1044,410163.0
2020-04-02 13:30:00,18.32,18.42,18.27,18.32,486711.0,17.0951,17.1884,17.0484,17.0951,486711.0
2020-04-02 14:00:00,18.31,18.31,18.07,18.23,624891.0,17.0858,17.0858,16.8618,17.0111,624891.0
2020-04-02 14:30:00,18.23,18.45,18.14,18.43,1043574.0,17.0111,17.2164,16.9271,17.1978,1043574.0
2020-04-02 15:00:00,18.43,18.63,18.4,18.63,793713.0,17.1978,17.3844,17.1698,17.3844,793713.0
2020-04-02 15:30:00,18.63,19.04,18.54,18.96,3455277.0,17.3844,17.767,17.3004,17.6923,3455277.0
2020-04-03 09:30:00,18.87,19.22,18.87,19.08,1204734.0,17.6083,17.9349,17.6083,17.8043,1204734.0
2020-04-03 10:00:00,19.09,19.2,18.88,18.99,683490.0,17.8136,17.9163,17.6177,17.7203,683490.0
2020-04-03 10:30:00,18.98,18.98,18.85,18.94,789156.0,17.711,17.711,17.5897,17.6737,789156.0
2020-04-03 11:00:00,18.95,19.0,18.85,18.96,532401.0,17.683,17.7296,17.5897,17.6923,532401.0
2020-04-03 11:30:00,18.95,19.04,18.79,18.85,1214412.0,17.683,17.767,17.5337,17.5897,1214412.0
2020-04-03 12:00:00,18.85,18.89,18.67,18.8,306201.0,17.5897,17.627,17.4217,17.543,306201.0
2020-04-03 12:30:00,18.81,18.95,18.81,18.86,333888.0,17.5523,17.683,17.5523,17.599,333888.0
2020-04-03 13:00:00,18.86,18.92,18.78,18.79,439233.0,17.599,17.655,17.5244,17.5337,439233.0
2020-04-03 13:30:00,18.79,18.91,18.77,18.86,323403.0,17.5337,17.6457,17.515,17.599,323403.0
2020-04-03 14:00:00,18.86,18.92,18.75,18.89,298755.0,17.599,17.655,17.4964,17.627,298755.0
2020-04-03 14:30:00,18.87,18.88,18.69,18.8,929409.0,17.6083,17.6177,17.4404,17.543,929409.0
2020-04-03 15:00:00,18.8,18.9,18.63,18.78,1096806.0,17.543,17.6363,17.3844,17.5244,1096806.0
2020-04-03 15:30:00,18.78,18.96,18.71,18.93,2904153.0,17.5244,17.6923,17.459,17.6643,2904153.0
2020-04-06 09:30:00,20.22,20.47,19.74,19.8,1879548.0,18.8681,19.1014,18.4202,18.4762,1879548.0
2020-04-06 10:00:00,19.79,19.98,19.78,19.84,1414311.0,18.4668,18.6441,18.4575,18.5135,1414311.0
2020-04-06 10:30:00,19.86,19.92,19.81,19.91,1210059.0,18.5321,18.5881,18.4855,18.5788,1210059.0
2020-04-06 11:00:00,19.91,19.93,19.82,19.93,389631.0,18.5788,18.5975,18.4948,18.5975,389631.0
2020-04-06 11:30:00,19.93,20.07,19.89,20.03,473685.0,18.5975,18.7281,18.5601,18.6908,473685.0
2020-04-06 12:00:00,20.04,20.15,20.02,20.1,1008285.0,18.7001,18.8028,18.6814,18.7561,1008285.0
2020-04-06 12:30:00,20.09,20.13,20.0,20.11,360075.0,18.7468,18.7841,18.6628,18.7654,360075.0
2020-04-06 13:00:00,20.1,20.12,19.96,19.99,367062.0,18.7561,18.7748,18.6255,18.6534,367062.0
2020-04-06 13:30:00,19.99,20.1,19.92,20.08,448275.0,18.6534,18.7561,18.5881,18.7374,448275.0
2020-04-06 14:00:00,20.08,20.08,19.93,20.02,553113.0,18.7374,18.7374,18.5975,18.6814,553113.0
2020-04-06 14:30:00,20.03,20.15,19.97,20.13,606708.0,18.6908,18.8028,18.6348,18.7841,606708.0
2020-04-06 15:00:00,20.13,20.24,20.08,20.17,1094217.0,18.7841,18.8867,18.7374,18.8214,1094217.0
2020-04-06 15:30:00,20.17,20.56,20.13,20.47,3322368.0,18.8214,19.1853,18.7841,19.1014,3322368.0
2020-04-07 09:30:00,21.44,21.61,21.04,21.57,1404384.0,20.0065,20.1651,19.6332,20.1278,1404384.0
2020-04-07 10:00:00,21.58,21.6,21.04,21.05,1561641.0,20.1371,20.1558,19.6332,19.6426,1561641.0
2020-04-07 10:30:00,21.05,21.18,20.76,20.96,592890.0,19.6426,19.7639,19.372,19.5586,592890.0
2020-04-07 11:00:00,20.96,21.07,20.82,20.9,682935.0,19.5586,19.6612,19.428,19.5026,682935.0
2020-04-07 11:30:00,20.89,21.13,20.86,20.91,350265.0,19.4933,19.7172,19.4653,19.5119,350265.0
2020-04-07 12:00:00,20.91,21.16,20.91,21.08,403686.0,19.5119,19.7452,19.5119,19.6706,403686.0
2020-04-07 12:30:00,21.08,21.09,20.9,20.95,536535.0,19.6706,19.6799,19.5026,19.5493,536535.0
2020-04-07 13:00:00,20.95,20.98,20.76,20.81,563127.0,19.5493,19.5773,19.372,19.4186,563127.0
2020-04-07 13:30:00,20.82,20.82,20.64,20.72,813561.0,19.428,19.428,19.26,19.3346,813561.0
2020-04-07 14:00:00,20.72,20.72,20.52,20.57,917250.0,19.3346,19.3346,19.148,19.1947,917250.0
2020-04-07 14:30:00,20.58,20.61,20.3,20.38,1121535.0,19.204,19.232,18.9427,19.0174,1121535.0
2020-04-07 15:00:00,20.39,20.53,20.27,20.3,1159560.0,19.0267,19.1573,18.9147,18.9427,1159560.0
2020-04-07 15:30:00,20.3,20.81,20.27,20.39,1666818.0,18.9427,19.4186,18.9147,19.0267,1666818.0
2020-04-08 09:30:00,20.74,20.85,20.64,20.67,696552.0,19.3533,19.4559,19.26,19.288,696552.0
2020-04-08 10:00:00,20.68,20.87,20.6,20.86,359028.0,19.2973,19.4746,19.2227,19.4653,359028.0
2020-04-08 10:30:00,20.86,21.04,20.8,21.02,289566.0,19.4653,19.6332,19.4093,19.6146,289566.0
2020-04-08 11:00:00,21.03,21.13,20.87,21.08,513069.0,19.6239,19.7172,19.4746,19.6706,513069.0
2020-04-08 11:30:00,21.09,21.21,20.98,20.99,276405.0,19.6799,19.7919,19.5773,19.5866,276405.0
2020-04-08 12:00:00,21.0,21.13,20.96,21.07,359751.0,19.5959,19.7172,19.5586,19.6612,359751.0
2020-04-08 12:30:00,21.07,21.17,21.02,21.06,487734.0,19.6612,19.7546,19.6146,19.6519,487734.0
2020-04-08 13:00:00,21.06,21.11,20.98,21.02,205986.0,19.6519,19.6986,19.5773,19.6146,205986.0
2020-04-08 13:30:00,21.02,21.03,20.84,20.87,367644.0,19.6146,19.6239,19.4466,19.4746,367644.0
2020-04-08 14:00:00,20.88,21.12,20.85,21.11,324801.0,19.4839,19.7079,19.4559,19.6986,324801.0
2020-04-08 14:30:00,21.13,21.18,21.04,21.16,357078.0,19.7172,19.7639,19.6332,19.7452,357078.0
2020-04-08 15:00:00,21.16,21.24,21.11,21.18,557730.0,19.7452,19.8199,19.6986,19.7639,557730.0
2020-04-08 15:30:00,21.18,21.29,20.99,21.17,2216643.0,19.7639,19.8665,19.5866,19.7546,2216643.0
2020-04-09 09:30:00,21.38,21.6,21.2,21.42,899526.0,19.9505,20.1558,19.7825,19.9878,899526.0
2020-04-09 10:00:00,21.42,21.6,21.27,21.43,1315887.0,19.9878,20.1558,19.8479,19.9972,1315887.0
2020-04-09 10:30:00,21.44,21.49,21.24,21.31,1255716.0,20.0065,20.0532,19.8199,19.8852,1255716.0
2020-04-09 11:00:00,21.31,21.4,21.14,21.35,805575.0,19.8852,19.9692,19.7266,19.9225,805575.0
2020-04-09 11:30:00,21.35,21.52,21.31,21.5,543030.0,19.9225,20.0812,19.8852,20.0625,543030.0
2020-04-09 12:00:00,21.51,21.56,21.32,21.33,427638.0,20.0718,20.1185,19.8945,19.9039,427638.0
2020-04-09 12:30:00,21.33,21.44,21.29,21.37,384657.0,19.9039,20.0065,19.8665,19.9412,384657.0
2020-04-09 13:00:00,21.38,21.38,21.29,21.34,398673.0,19.9505,19.9505,19.8665,19.9132,398673.0
2020-04-09 13:30:00,21.35,21.37,21.24,21.32,493482.0,19.9225,19.9412,19.8199,19.8945,493482.0
2020-04-09 14:00:00,21.32,21.34,21.14,21.18,957330.0,19.8945,19.9132,19.7266,19.7639,957330.0
2020-04-09 14:30:00,21.19,21.32,21.03,21.16,563007.0,19.7732,19.8945,19.6239,19.7452,563007.0
2020-04-09 15:00:00,21.16,21.42,21.11,21.41,746658.0,19.7452,19.9878,19.6986,19.9785,746658.0
2020-04-09 15:30:00,21.42,21.47,21.19,21.34,2218395.0,19.9878,20.0345,19.7732,19.9132,2218395.0
2020-04-13 09:30:00,21.1,21.29,20.79,20.87,795300.0,19.6892,19.8665,19.4,19.4746,795300.0
2020-04-13 10:00:00,20.88,20.96,20.71,20.78,749121.0,19.4839,19.5586,19.3253,19.3906,749121.0
2020-04-13 10:30:00,20.76,20.83,20.59,20.62,618009.0,19.372,19.4373,19.2133,19.2413,618009.0
2020-04-13 11:00:00,20.61,20.64,20.44,20.64,655914.0,19.232,19.26,19.0734,19.26,655914.0
2020-04-13 11:30:00,20.62,20.62,20.45,20.56,421176.0,19.2413,19.2413,19.0827,19.1853,421176.0
2020-04-13 12:00:00,20.56,20.66,20.54,20.58,430449.0,19.1853,19.2787,19.1667,19.204,430449.0
2020-04-13 12:30:00,20.58,20.6,20.41,20.45,575964.0,19.204,19.2227,19.0454,19.0827,575964.0
2020-04-13 13:00:00,20.45,20.45,20.33,20.42,411924.0,19.0827,19.0827,18.9707,19.0547,411924.0
2020-04-13 13:30:00,20.41,20.59,20.4,20.53,448590.0,19.0454,19.2133,19.036,19.1573,448590.0
2020-04-13 14:00:00,20.54,20.58,20.39,20.42,433683.0,19.1667,19.204,19.0267,19.0547,433683.0
2020-04-13 14:30:00,20.43,20.46,20.32,20.4,429780.0,19.064,19.092,18.9614,19.036,429780.0
2020-04-13 15:00:00,20.4,20.53,20.31,20.44,709950.0,19.036,19.1573,18.9521,19.0734,709950.0
2020-04-13 15:30:00,20.43,20.59,20.39,20.52,2024307.0,19.064,19.2133,19.0267,19.148,2024307.0
2020-04-14 09:30:00,20.71,21.1,20.71,21.07,484383.0,19.3253,19.6892,19.3253,19.6612,484383.0
2020-04-14 10:00:00,21.07,21.13,20.93,21.09,370410.0,19.6612,19.7172,19.5306,19.6799,370410.0
2020-04-14 10:30:00,21.09,21.09,20.78,20.81,301833.0,19.6799,19.6799,19.3906,19.4186,301833.0
2020-04-14 11:00:00,20.8,20.88,20.68,20.74,357762.0,19.4093,19.4839,19.2973,19.3533,357762.0
2020-04-14 11:30:00,20.75,20.82,20.7,20.71,344982.0,19.3626,19.428,19.316,19.3253,344982.0
2020-04-14 12:00:00,20.71,20.93,20.71,20.89,281298.0,19.3253,19.5306,19.3253,19.4933,281298.0
2020-04-14 12:30:00,20.89,20.9,20.75,20.78,259155.0,19.4933,19.5026,19.3626,19.3906,259155.0
2020-04-14 13:00:00,20.79,20.79,20.71,20.71,276114.0,19.4,19.4,19.3253,19.3253,276114.0
2020-04-14 13:30:00,20.72,20.78,20.68,20.73,419211.0,19.3346,19.3906,19.2973,19.344,419211.0
2020-04-14 14:00:00,20.73,20.85,20.69,20.8,283962.0,19.344,19.4559,19.3066,19.4093,283962.0
2020-04-14 14:30:00,20.81,20.88,20.79,20.86,397026.0,19.4186,19.4839,19.4,19.4653,397026.0
2020-04-14 15:00:00,20.86,20.86,20.75,20.84,553896.0,19.4653,19.4653,19.3626,19.4466,553896.0
2020-04-14 15:30:00,20.84,20.91,20.8,20.85,1793538.0,19.4466,19.5119,19.4093,19.4559,1793538.0
2020-04-15 09:30:00,20.1,20.31,20.04,20.15,561762.0,18.7561,18.9521,18.7001,18.8028,561762.0
2020-04-15 10:00:00,20.14,20.16,20.05,20.16,662616.0,18.7934,18.8121,18.7094,18.8121,662616.0
2020-04-15 10:30:00,20.14,20.19,20.06,20.06,316326.0,18.7934,18.8401,18.7188,18.7188,316326.0
2020-04-15 11:00:00,20.06,20.07,20.0,20.05,481428.0,18.7188,18.7281,18.6628,18.7094,481428.0
2020-04-15 11:30:00,20.06,20.13,19.99,20.03,376176.0,18.7188,18.7841,18.6534,18.6908,376176.0
2020-04-15 12:00:00,20.03,20.12,19.97,20.11,322788.0,18.6908,18.7748,18.6348,18.7654,322788.0
2020-04-15 12:30:00,20.11,20.21,20.1,20.15,255465.0,18.7654,18.8587,18.7561,18.8028,255465.0
2020-04-15 13:00:00,20.14,20.29,20.13,20.19,201831.0,18.7934,18.9334,18.7841,18.8401,201831.0
2020-04-15 13:30:00,20.18,20.22,20.12,20.19,287949.0,18.8307,18.8681,18.7748,18.8401,287949.0
2020-04-15 14:00:00,20.19,20.29,20.18,20.29,243765.0,18.8401,18.9334,18.8307,18.9334,243765.0
2020-04-15 14:30:00,20.29,20.34,20.22,20.3,284205.0,18.9334,18.98,18.8681,18.9427,284205.0
2020-04-15 15:00:00,20.29,20.32,20.16,20.18,395616.0,18.9334,18.9614,18.8121,18.8307,395616.0
2020-04-15 15:30:00,20.17,20.31,20.13,20.31,1563363.0,18.8214,18.9521,18.7841,18.9521,1563363.0
2020-04-16 09:30:00,20.4,20.4,19.91,19.92,716646.0,19.036,19.036,18.5788,18.5881,716646.0
2020-04-16 10:00:00,19.92,19.95,19.65,19.95,588996.0,18.5881,18.6161,18.3362,18.6161,588996.0
2020-04-16 10:30:00,19.94,20.06,19.91,20.05,282027.0,18.6068,18.7188,18.5788,18.7094,282027.0
2020-04-16 11:00:00,20.05,20.08,19.99,20.04,403887.0,18.7094,18.7374,18.6534,18.7001,403887.0
2020-04-16 11:30:00,20.04,20.15,19.99,20.15,314904.0,18.7001,18.8028,18.6534,18.8028,314904.0
2020-04-16 12:00:00,20.14,20.17,19.89,19.91,292476.0,18.7934,18.8214,18.5601,18.5788,292476.0
2020-04-16 12:30:00,19.9,19.98,19.83,19.97,266403.0,18.5695,18.6441,18.5041,18.6348,266403.0
2020-04-16 13:00:00,19.97,20.07,19.94,20.07,245055.0,18.6348,18.7281,18.6068,18.7281,245055.0
2020-04-16 13:30:00,20.06,20.13,20.05,20.09,335727.0,18.7188,18.7841,18.7094,18.7468,335727.0
2020-04-16 14:00:00,20.08,20.2,20.04,20.17,336066.0,18.7374,18.8494,18.7001,18.8214,336066.0
2020-04-16 14:30:00,20.16,20.23,20.14,20.18,303597.0,18.8121,18.8774,18.7934,18.8307,303597.0
2020-04-16 15:00:00,20.18,20.19,20.07,20.14,638946.0,18.8307,18.8401,18.7281,18.7934,638946.0
2020-04-16 15:30:00,20.13,20.29,20.13,20.21,1712109.0,18.7841,18.9334,18.7841,18.8587,1712109.0
2020-04-17 09:30:00,21.0,21.22,20.9,21.04,1448904.0,19.5959,19.8012,19.5026,19.6332,1448904.0
2020-04-17 10:00:00,21.05,21.07,20.72,20.8,680127.0,19.6426,19.6612,19.3346,19.4093,680127.0
2020-04-17 10:30:00,20.79,20.82,20.69,20.79,479145.0,19.4,19.428,19.3066,19.4,479145.0
2020-04-17 11:00:00,20.78,20.87,20.73,20.76,334698.0,19.3906,19.4746,19.344,19.372,334698.0
2020-04-17 11:30:00,20.78,20.86,20.76,20.77,235461.0,19.3906,19.4653,19.372,19.3813,235461.0
2020-04-17 12:00:00,20.77,20.77,20.68,20.69,242604.0,19.3813,19.3813,19.2973,19.3066,242604.0
2020-04-17 12:30:00,20.68,20.9,20.68,20.86,243651.0,19.2973,19.5026,19.2973,19.4653,243651.0
2020-04-17 13:00:00,20.86,20.93,20.84,20.89,349509.0,19.4653,19.5306,19.4466,19.4933,349509.0
2020-04-17 13:30:00,20.89,20.92,20.84,20.87,489261.0,19.4933,19.5213,19.4466,19.4746,489261.0
2020-04-17 14:00:00,20.87,20.87,20.77,20.8,315219.0,19.4746,19.4746,19.3813,19.4093,315219.0
2020-04-17 14:30:00,20.79,20.83,20.73,20.82,275799.0,19.4,19.4373,19.344,19.428,275799.0
2020-04-17 15:00:00,20.83,20.89,20.81,20.89,676425.0,19.4373,19.4933,19.4186,19.4933,676425.0
2020-04-17 15:30:00,20.89,21.05,20.78,20.93,2422410.0,19.4933,19.6426,19.3906,19.5306,2422410.0
2020-04-20 09:30:00,20.34,20.86,20.34,20.62,1255518.0,18.98,19.4653,18.98,19.2413,1255518.0
2020-04-20 10:00:00,20.63,20.63,20.48,20.48,521745.0,19.2507,19.2507,19.1107,19.1107,521745.0
2020-04-20 10:30:00,20.49,20.75,20.47,20.71,333525.0,19.12,19.3626,19.1014,19.3253,333525.0
2020-04-20 11:00:00,20.71,20.74,20.62,20.71,313650.0,19.3253,19.3533,19.2413,19.3253,313650.0
2020-04-20 11:30:00,20.71,20.84,20.66,20.71,210774.0,19.3253,19.4466,19.2787,19.3253,210774.0
2020-04-20 12:00:00,20.71,20.71,20.57,20.65,303960.0,19.3253,19.3253,19.1947,19.2693,303960.0
2020-04-20 12:30:00,20.65,20.67,20.6,20.6,232947.0,19.2693,19.288,19.2227,19.2227,232947.0
2020-04-20 13:00:00,20.6,20.6,20.44,20.49,246573.0,19.2227,19.2227,19.0734,19.12,246573.0
2020-04-20 13:30:00,20.49,20.5,20.42,20.49,276066.0,19.12,19.1293,19.0547,19.12,276066.0
2020-04-20 14:00:00,20.5,20.54,20.24,20.25,543360.0,19.1293,19.1667,18.8867,18.8961,543360.0
2020-04-20 14:30:00,20.26,20.36,20.13,20.14,471834.0,18.9054,18.9987,18.7841,18.7934,471834.0
2020-04-20 15:00:00,20.15,20.29,20.09,20.29,792258.0,18.8028,18.9334,18.7468,18.9334,792258.0
2020-04-20 15:30:00,20.29,20.4,20.26,20.34,1905309.0,18.9334,19.036,18.9054,18.98,1905309.0
2020-04-21 09:30:00,19.78,19.93,19.6,19.82,1026135.0,18.4575,18.5975,18.2895,18.4948,1026135.0
2020-04-21 10:00:00,19.82,19.89,19.72,19.85,573708.0,18.4948,18.5601,18.4015,18.5228,573708.0
2020-04-21 10:30:00,19.86,19.93,19.82,19.84,562335.0,18.5321,18.5975,18.4948,18.5135,562335.0
2020-04-21 11:00:00,19.83,19.92,19.72,19.79,642744.0,18.5041,18.5881,18.4015,18.4668,642744.0
2020-04-21 11:30:00,19.79,19.87,19.68,19.82,649047.0,18.4668,18.5415,18.3642,18.4948,649047.0
2020-04-21 12:00:00,19.82,19.92,19.79,19.82,434022.0,18.4948,18.5881,18.4668,18.4948,434022.0
2020-04-21 12:30:00,19.83,19.97,19.77,19.91,429957.0,18.5041,18.6348,18.4482,18.5788,429957.0
2020-04-21 13:00:00,19.91,20.0,19.9,19.99,282687.0,18.5788,18.6628,18.5695,18.6534,282687.0
2020-04-21 13:30:00,19.98,20.08,19.93,19.98,370743.0,18.6441,18.7374,18.5975,18.6441,370743.0
2020-04-21 14:00:00,19.97,20.1,19.95,20.03,483981.0,18.6348,18.7561,18.6161,18.6908,483981.0
2020-04-21 14:30:00,20.04,20.04,19.84,19.86,1005183.0,18.7001,18.7001,18.5135,18.5321,1005183.0
2020-04-21 15:00:00,19.87,19.93,19.8,19.87,556008.0,18.5415,18.5975,18.4762,18.5415,556008.0
2020-04-21 15:30:00,19.87,19.98,19.77,19.83,1884687.0,18.5415,18.6441,18.4482,18.5041,1884687.0
2020-04-22 09:30:00,20.2,20.41,19.97,20.0,1054665.0,18.8494,19.0454,18.6348,18.6628,1054665.0
2020-04-22 10:00:00,20.0,20.06,19.88,19.94,739926.0,18.6628,18.7188,18.5508,18.6068,739926.0
2020-04-22 10:30:00,19.94,19.99,19.85,19.86,639531.0,18.6068,18.6534,18.5228,18.5321,639531.0
2020-04-22 11:00:00,19.87,19.9,19.83,19.85,869580.0,18.5415,18.5695,18.5041,18.5228,869580.0
2020-04-22 11:30:00,19.85,20.01,19.82,19.98,977355.0,18.5228,18.6721,18.4948,18.6441,977355.0
2020-04-22 12:00:00,19.98,20.12,19.98,20.09,1124814.0,18.6441,18.7748,18.6441,18.7468,1124814.0
2020-04-22 12:30:00,20.1,20.18,20.08,20.11,388770.0,18.7561,18.8307,18.7374,18.7654,388770.0
2020-04-22 13:00:00,20.12,20.12,20.04,20.07,350055.0,18.7748,18.7748,18.7001,18.7281,350055.0
2020-04-22 13:30:00,20.08,20.11,20.03,20.09,439707.0,18.7374,18.7654,18.6908,18.7468,439707.0
2020-04-22 14:00:00,20.09,20.27,20.09,20.25,699717.0,18.7468,18.9147,18.7468,18.8961,699717.0
2020-04-22 14:30:00,20.25,20.3,20.17,20.2,496974.0,18.8961,18.9427,18.8214,18.8494,496974.0
2020-04-22 15:00:00,20.2,20.26,20.16,20.19,657414.0,18.8494,18.9054,18.8121,18.8401,657414.0
2020-04-22 15:30:00,20.19,20.8,20.17,20.26,2258139.0,18.8401,19.4093,18.8214,18.9054,2258139.0
2020-04-23 09:30:00,21.3,21.38,20.83,21.04,1983054.0,19.8759,19.9505,19.4373,19.6332,1983054.0
2020-04-23 10:00:00,21.06,21.13,20.97,21.03,1061790.0,19.6519,19.7172,19.5679,19.6239,1061790.0
2020-04-23 10:30:00,21.04,21.25,21.02,21.1,692949.0,19.6332,19.8292,19.6146,19.6892,692949.0
2020-04-23 11:00:00,21.11,21.16,21.04,21.06,501456.0,19.6986,19.7452,19.6332,19.6519,501456.0
2020-04-23 11:30:00,21.06,21.08,20.87,21.01,813105.0,19.6519,19.6706,19.4746,19.6053,813105.0
2020-04-23 12:00:00,21.01,21.02,20.82,20.85,495762.0,19.6053,19.6146,19.428,19.4559,495762.0
2020-04-23 12:30:00,20.86,20.86,20.43,20.63,846150.0,19.4653,19.4653,19.064,19.2507,846150.0
2020-04-23 13:00:00,20.64,20.73,20.5,20.58,300171.0,19.26,19.344,19.1293,19.204,300171.0
2020-04-23 13:30:00,20.58,20.76,20.47,20.62,471690.0,19.204,19.372,19.1014,19.2413,471690.0
2020-04-23 14:00:00,20.61,20.63,20.48,20.63,317529.0,19.232,19.2507,19.1107,19.2507,317529.0
2020-04-23 14:30:00,20.62,20.66,20.55,20.63,300285.0,19.2413,19.2787,19.176,19.2507,300285.0
2020-04-23 15:00:00,20.64,20.65,20.47,20.51,616680.0,19.26,19.2693,19.1014,19.1387,616680.0
2020-04-23 15:30:00,20.51,20.65,20.47,20.47,1430106.0,19.1387,19.2693,19.1014,19.1014,1430106.0
2020-04-24 09:30:00,20.86,20.86,20.48,20.51,693396.0,19.4653,19.4653,19.1107,19.1387,693396.0
2020-04-24 10:00:00,20.52,20.67,20.46,20.65,587019.0,19.148,19.288,19.092,19.2693,587019.0
2020-04-24 10:30:00,20.65,20.81,20.64,20.7,464757.0,19.2693,19.4186,19.26,19.316,464757.0
2020-04-24 11:00:00,20.7,20.75,20.66,20.72,485508.0,19.316,19.3626,19.2787,19.3346,485508.0
2020-04-24 11:30:00,20.72,20.79,20.66,20.78,326262.0,19.3346,19.4,19.2787,19.3906,326262.0
2020-04-24 12:00:00,20.79,20.92,20.76,20.92,380799.0,19.4,19.5213,19.372,19.5213,380799.0
2020-04-24 12:30:00,20.92,20.96,20.86,20.95,449016.0,19.5213,19.5586,19.4653,19.5493,449016.0
2020-04-24 13:00:00,20.96,20.96,20.9,20.93,283353.0,19.5586,19.5586,19.5026,19.5306,283353.0
2020-04-24 13:30:00,20.93,20.96,20.88,20.95,321732.0,19.5306,19.5586,19.4839,19.5493,321732.0
2020-04-24 14:00:00,20.95,21.05,20.93,21.02,409476.0,19.5493,19.6426,19.5306,19.6146,409476.0
2020-04-24 14:30:00,21.02,21.11,21.02,21.08,515403.0,19.6146,19.6986,19.6146,19.6706,515403.0
2020-04-24 15:00:00,21.08,21.19,21.05,21.19,570642.0,19.6706,19.7732,19.6426,19.7732,570642.0
2020-04-24 15:30:00,21.2,21.33,21.17,21.29,2168280.0,19.7825,19.9039,19.7546,19.8665,2168280.0
2020-04-27 09:30:00,21.83,22.0,21.59,21.86,2057769.0,20.3704,20.5291,20.1465,20.3984,2057769.0
2020-04-27 10:00:00,21.85,21.97,21.79,21.85,1371807.0,20.3891,20.5011,20.3331,20.3891,1371807.0
2020-04-27 10:30:00,21.84,21.95,21.77,21.78,1859238.0,20.3798,20.4824,20.3144,20.3238,1859238.0
2020-04-27 11:00:00,21.78,21.87,21.74,21.85,651723.0,20.3238,20.4078,20.2864,20.3891,651723.0
2020-04-27 11:30:00,21.85,22.09,21.83,22.05,1177575.0,20.3891,20.613,20.3704,20.5757,1177575.0
2020-04-27 12:00:00,22.05,22.07,21.96,21.98,879813.0,20.5757,20.5944,20.4917,20.5104,879813.0
2020-04-27 12:30:00,21.99,22.07,21.98,22.0,658791.0,20.5197,20.5944,20.5104,20.5291,658791.0
2020-04-27 13:00:00,21.99,22.0,21.9,21.95,590211.0,20.5197,20.5291,20.4357,20.4824,590211.0
2020-04-27 13:30:00,21.95,22.03,21.89,22.01,689442.0,20.4824,20.5571,20.4264,20.5384,689442.0
2020-04-27 14:00:00,22.02,22.12,22.02,22.11,631653.0,20.5477,20.641,20.5477,20.6317,631653.0
2020-04-27 14:30:00,22.11,22.19,22.07,22.17,815625.0,20.6317,20.7064,20.5944,20.6877,815625.0
2020-04-27 15:00:00,22.16,22.25,22.12,22.12,1098609.0,20.6784,20.7623,20.641,20.641,1098609.0
2020-04-27 15:30:00,22.12,22.26,22.12,22.14,4148730.0,20.641,20.7717,20.641,20.6597,4148730.0
2020-04-28 09:30:00,22.41,22.55,22.34,22.4,1639956.0,20.9116,21.0423,20.8463,20.9023,1639956.0
2020-04-28 10:00:00,22.4,22.44,22.29,22.3,995718.0,20.9023,20.9396,20.7997,20.809,995718.0
2020-04-28 10:30:00,22.3,22.31,21.95,21.98,889227.0,20.809,20.8183,20.4824,20.5104,889227.0
2020-04-28 11:00:00,21.97,22.17,21.94,22.15,745572.0,20.5011,20.6877,20.4731,20.669,745572.0
2020-04-28 11:30:00,22.15,22.24,22.12,22.17,638496.0,20.669,20.753,20.641,20.6877,638496.0
2020-04-28 12:00:00,22.17,22.24,22.09,22.19,1177140.0,20.6877,20.753,20.613,20.7064,1177140.0
2020-04-28 12:30:00,22.19,22.22,22.13,22.22,286716.0,20.7064,20.7343,20.6504,20.7343,286716.0
2020-04-28 13:00:00,22.22,22.27,22.17,22.23,720654.0,20.7343,20.781,20.6877,20.7437,720654.0
2020-04-28 13:30:00,22.23,22.27,22.17,22.23,536322.0,20.7437,20.781,20.6877,20.7437,536322.0
2020-04-28 14:00:00,22.24,22.34,22.23,22.3,426621.0,20.753,20.8463,20.7437,20.809,426621.0
2020-04-28 14:30:00,22.31,22.33,22.2,22.24,831501.0,20.8183,20.837,20.7157,20.753,831501.0
2020-04-28 15:00:00,22.24,22.33,22.2,22.26,438855.0,20.753,20.837,20.7157,20.7717,438855.0
2020-04-28 15:30:00,22.26,22.32,22.17,22.29,2321295.0,20.7717,20.8277,20.6877,20.7997,2321295.0
2020-04-29 09:30:00,22.79,23.09,22.72,22.81,709908.0,21.2662,21.5462,21.2009,21.2849,709908.0
2020-04-29 10:00:00,22.82,22.83,22.59,22.76,842880.0,21.2942,21.3036,21.0796,21.2382,842880.0
2020-04-29 10:30:00,22.77,22.82,22.65,22.73,711243.0,21.2476,21.2942,21.1356,21.2102,711243.0
2020-04-29 11:00:00,22.73,22.79,22.66,22.77,528867.0,21.2102,21.2662,21.1449,21.2476,528867.0
2020-04-29 11:30:00,22.77,22.81,22.71,22.79,400779.0,21.2476,21.2849,21.1916,21.2662,400779.0
2020-04-29 12:00:00,22.79,22.85,22.76,22.78,582543.0,21.2662,21.3222,21.2382,21.2569,582543.0
2020-04-29 12:30:00,22.78,22.87,22.74,22.83,597213.0,21.2569,21.3409,21.2196,21.3036,597213.0
2020-04-29 13:00:00,22.84,22.91,22.83,22.89,283068.0,21.3129,21.3782,21.3036,21.3596,283068.0
2020-04-29 13:30:00,22.89,22.89,22.74,22.8,452589.0,21.3596,21.3596,21.2196,21.2756,452589.0
2020-04-29 14:00:00,22.82,22.84,22.66,22.82,449829.0,21.2942,21.3129,21.1449,21.2942,449829.0
2020-04-29 14:30:00,22.84,22.86,22.75,22.82,494202.0,21.3129,21.3316,21.2289,21.2942,494202.0
2020-04-29 15:00:00,22.82,22.88,22.8,22.85,617952.0,21.2942,21.3502,21.2756,21.3222,617952.0
2020-04-29 15:30:00,22.85,22.86,22.7,22.71,2205042.0,21.3222,21.3316,21.1823,21.1916,2205042.0
2020-04-30 09:30:00,22.34,22.61,22.19,22.27,887955.0,20.8463,21.0983,20.7064,20.781,887955.0
2020-04-30 10:00:00,22.27,22.33,22.12,22.26,738357.0,20.781,20.837,20.641,20.7717,738357.0
2020-04-30 10:30:00,22.26,22.3,22.19,22.24,386319.0,20.7717,20.809,20.7064,20.753,386319.0
2020-04-30 11:00:00,22.24,22.32,22.18,22.2,394482.0,20.753,20.8277,20.697,20.7157,394482.0
2020-04-30 11:30:00,22.2,22.26,22.18,22.21,1209348.0,20.7157,20.7717,20.697,20.725,1209348.0
2020-04-30 12:00:00,22.21,22.25,22.08,22.14,693123.0,20.725,20.7623,20.6037,20.6597,693123.0
2020-04-30 12:30:00,22.13,22.22,22.06,22.2,668700.0,20.6504,20.7343,20.585,20.7157,668700.0
2020-04-30 13:00:00,22.2,22.22,22.14,22.14,621276.0,20.7157,20.7343,20.6597,20.6597,621276.0
2020-04-30 13:30:00,22.14,22.15,22.02,22.1,910527.0,20.6597,20.669,20.5477,20.6224,910527.0
2020-04-30 14:00:00,22.1,22.14,22.06,22.14,871935.0,20.6224,20.6597,20.585,20.6597,871935.0
2020-04-30 14:30:00,22.13,22.17,22.05,22.1,1358133.0,20.6504,20.6877,20.5757,20.6224,1358133.0
2020-04-30 15:00:00,22.1,22.2,22.09,22.13,4610658.0,20.6224,20.7157,20.613,20.6504,4610658.0
2020-04-30 15:30:00,22.13,22.15,22.0,22.08,4433571.0,20.6504,20.669,20.5291,20.6037,4433571.0
2020-05-01 09:30:00,21.93,21.93,21.52,21.64,797631.0,20.4637,20.4637,20.0812,20.1931,797631.0
2020-05-01 10:00:00,21.64,21.76,21.62,21.75,576174.0,20.1931,20.3051,20.1745,20.2958,576174.0
2020-05-01 10:30:00,21.75,21.84,21.72,21.79,684978.0,20.2958,20.3798,20.2678,20.3331,684978.0
2020-05-01 11:00:00,21.78,21.78,21.64,21.66,363579.0,20.3238,20.3238,20.1931,20.2118,363579.0
2020-05-01 11:30:00,21.66,21.69,21.6,21.63,352404.0,20.2118,20.2398,20.1558,20.1838,352404.0
2020-05-01 12:00:00,21.62,21.68,21.59,21.64,887166.0,20.1745,20.2305,20.1465,20.1931,887166.0
2020-05-01 12:30:00,21.64,21.67,21.57,21.64,1411725.0,20.1931,20.2211,20.1278,20.1931,1411725.0
2020-05-01 13:00:00,21.64,21.7,21.62,21.64,1004661.0,20.1931,20.2491,20.1745,20.1931,1004661.0
2020-05-01 13:30:00,21.64,21.64,21.56,21.63,1168287.0,20.1931,20.1931,20.1185,20.1838,1168287.0
2020-05-01 14:00:00,21.63,21.67,21.58,21.65,3300450.0,20.1838,20.2211,20.1371,20.2025,3300450.0
2020-05-01 14:30:00,21.66,21.66,21.6,21.65,1195296.0,20.2118,20.2118,20.1558,20.2025,1195296.0
2020-05-01 15:00:00,21.65,21.67,21.58,21.64,2691018.0,20.2025,20.2211,20.1371,20.1931,2691018.0
2020-05-01 15:30:00,21.64,21.73,21.61,21.66,4120788.0,20.1931,20.2771,20.1651,20.2118,4120788.0
2020-05-04 09:30:00,21.61,21.61,21.22,21.3,777816.0,20.1651,20.1651,19.8012,19.8759,777816.0
2020-05-04 10:00:00,21.3,21.35,21.18,21.18,1116558.0,19.8759,19.9225,19.7639,19.7639,1116558.0
2020-05-04 10:30:00,21.17,21.2,21.12,21.13,466965.0,19.7546,19.7825,19.7079,19.7172,466965.0
2020-05-04 11:00:00,21.13,21.15,21.03,21.04,390384.0,19.7172,19.7359,19.6239,19.6332,390384.0
2020-05-04 11:30:00,21.04,21.08,21.02,21.05,291837.0,19.6332,19.6706,19.6146,19.6426,291837.0
2020-05-04 12:00:00,21.05,21.19,21.05,21.18,209418.0,19.6426,19.7732,19.6426,19.7639,209418.0
2020-05-04 12:30:00,21.19,21.21,21.12,21.15,548856.0,19.7732,19.7919,19.7079,19.7359,548856.0
2020-05-04 13:00:00,21.15,21.17,21.06,21.09,913365.0,19.7359,19.7546,19.6519,19.6799,913365.0
2020-05-04 13:30:00,21.08,21.14,21.08,21.13,379317.0,19.6706,19.7266,19.6706,19.7172,379317.0
2020-05-04 14:00:00,21.13,21.18,21.12,21.13,369243.0,19.7172,19.7639,19.7079,19.7172,369243.0
2020-05-04 14:30:00,21.13,21.19,21.09,21.18,793374.0,19.7172,19.7732,19.6799,19.7639,793374.0
2020-05-04 15:00:00,21.18,21.19,21.15,21.17,415767.0,19.7639,19.7732,19.7359,19.7546,415767.0
2020-05-04 15:30:00,21.17,21.26,21.16,21.25,1477185.0,19.7546,19.8385,19.7452,19.8292,1477185.0
2020-05-05 09:30:00,21.45,21.62,21.24,21.61,1127232.0,20.0158,20.1745,19.8199,20.1651,1127232.0
2020-05-05 10:00:00,21.61,21.66,21.48,21.53,812751.0,20.1651,20.2118,20.0438,20.0905,812751.0
2020-05-05 10:30:00,21.52,21.55,21.39,21.44,997389.0,20.0812,20.1091,19.9598,20.0065,997389.0
2020-05-05 11:00:00,21.45,21.46,21.35,21.36,1185675.0,20.0158,20.0252,19.9225,19.9318,1185675.0
2020-05-05 11:30:00,21.37,21.38,21.32,21.34,620619.0,19.9412,19.9505,19.8945,19.9132,620619.0
2020-05-05 12:00:00,21.34,21.36,21.3,21.31,382188.0,19.9132,19.9318,19.8759,19.8852,382188.0
2020-05-05 12:30:00,21.31,21.35,21.27,21.34,358317.0,19.8852,19.9225,19.8479,19.9132,358317.0
2020-05-05 13:00:00,21.34,21.36,21.29,21.35,360564.0,19.9132,19.9318,19.8665,19.9225,360564.0
2020-05-05 13:30:00,21.36,21.36,21.32,21.34,480588.0,19.9318,19.9318,19.8945,19.9132,480588.0
2020-05-05 14:00:00,21.34,21.35,21.29,21.32,342894.0,19.9132,19.9225,19.8665,19.8945,342894.0
2020-05-05 14:30:00,21.32,21.38,21.27,21.37,583296.0,19.8945,19.9505,19.8479,19.9412,583296.0
2020-05-05 15:00:00,21.37,21.37,21.25,21.27,959802.0,19.9412,19.9412,19.8292,19.8479,959802.0
2020-05-05 15:30:00,21.27,21.34,21.19,21.26,1486176.0,19.8479,19.9132,19.7732,19.8385,1486176.0
2020-05-06 09:30:00,21.33,21.41,21.03,21.04,1218756.0,19.9039,19.9785,19.6239,19.6332,1218756.0
2020-05-06 10:00:00,21.04,21.06,20.91,21.01,1275288.0,19.6332,19.6519,19.5119,19.6053,1275288.0
2020-05-06 10:30:00,21.02,21.11,20.97,21.0,2546508.0,19.6146,19.6986,19.5679,19.5959,2546508.0
2020-05-06 11:00:00,21.01,21.03,20.85,20.91,1051908.0,19.6053,19.6239,19.4559,19.5119,1051908.0
2020-05-06 11:30:00,20.91,20.95,20.84,20.88,567006.0,19.5119,19.5493,19.4466,19.4839,567006.0
2020-05-06 12:00:00,20.88,21.03,20.84,21.01,431994.0,19.4839,19.6239,19.4466,19.6053,431994.0
2020-05-06 12:30:00,21.01,21.03,20.99,21.0,439608.0,19.6053,19.6239,19.5866,19.5959,439608.0
2020-05-06 13:00:00,21.0,21.01,20.93,20.97,275727.0,19.5959,19.6053,19.5306,19.5679,275727.0
2020-05-06 13:30:00,20.97,21.04,20.96,21.02,322794.0,19.5679,19.6332,19.5586,19.6146,322794.0
2020-05-06 14:00:00,21.02,21.02,20.91,20.93,451242.0,19.6146,19.6146,19.5119,19.5306,451242.0
2020-05-06 14:30:00,20.92,20.99,20.9,20.94,426900.0,19.5213,19.5866,19.5026,19.5399,426900.0
2020-05-06 15:00:00,20.95,20.97,20.92,20.94,478629.0,19.5493,19.5679,19.5213,19.5399,478629.0
2020-05-06 15:30:00,20.94,20.94,20.84,20.88,1620789.0,19.5399,19.5399,19.4466,19.4839,1620789.0
2020-05-07 09:30:00,21.22,21.23,21.06,21.15,1125585.0,19.8012,19.8105,19.6519,19.7359,1125585.0
2020-05-07 10:00:00,21.16,21.19,21.09,21.16,520332.0,19.7452,19.7732,19.6799,19.7452,520332.0
2020-05-07 10:30:00,21.16,21.34,21.14,21.24,764181.0,19.7452,19.9132,19.7266,19.8199,764181.0
2020-05-07 11:00:00,21.25,21.35,21.24,21.34,331623.0,19.8292,19.9225,19.8199,19.9132,331623.0
2020-05-07 11:30:00,21.34,21.44,21.32,21.43,483381.0,19.9132,20.0065,19.8945,19.9972,483381.0
2020-05-07 12:00:00,21.43,21.47,21.33,21.46,724047.0,19.9972,20.0345,19.9039,20.0252,724047.0
2020-05-07 12:30:00,21.45,21.47,21.31,21.35,266280.0,20.0158,20.0345,19.8852,19.9225,266280.0
2020-05-07 13:00:00,21.35,21.4,21.33,21.34,275646.0,19.9225,19.9692,19.9039,19.9132,275646.0
2020-05-07 13:30:00,21.34,21.36,21.3,21.32,231288.0,19.9132,19.9318,19.8759,19.8945,231288.0
2020-05-07 14:00:00,21.32,21.33,21.25,21.28,320769.0,19.8945,19.9039,19.8292,19.8572,320769.0
2020-05-07 14:30:00,21.28,21.3,21.24,21.26,296775.0,19.8572,19.8759,19.8199,19.8385,296775.0
2020-05-07 15:00:00,21.26,21.34,21.22,21.3,457038.0,19.8385,19.9132,19.8012,19.8759,457038.0
2020-05-07 15:30:00,21.3,21.34,21.24,21.31,1205391.0,19.8759,19.9132,19.8199,19.8852,1205391.0
2020-05-08 09:30:00,21.58,21.81,21.56,21.78,920946.0,20.1371,20.3518,20.1185,20.3238,920946.0
2020-05-08 10:00:00,21.78,21.87,21.77,21.79,488799.0,20.3238,20.4078,20.3144,20.3331,488799.0
2020-05-08 10:30:00,21.8,21.92,21.77,21.84,425301.0,20.3424,20.4544,20.3144,20.3798,425301.0
2020-05-08 11:00:00,21.84,21.96,21.77,21.93,363882.0,20.3798,20.4917,20.3144,20.4637,363882.0
2020-05-08 11:30:00,21.93,21.97,21.9,21.96,259140.0,20.4637,20.5011,20.4357,20.4917,259140.0
2020-05-08 12:00:00,21.96,21.98,21.89,21.9,237369.0,20.4917,20.5104,20.4264,20.4357,237369.0
2020-05-08 12:30:00,21.9,21.97,21.89,21.89,243786.0,20.4357,20.5011,20.4264,20.4264,243786.0
2020-05-08 13:00:00,21.89,21.95,21.87,21.89,360057.0,20.4264,20.4824,20.4078,20.4264,360057.0
2020-05-08 13:30:00,21.89,21.93,21.86,21.92,255909.0,20.4264,20.4637,20.3984,20.4544,255909.0
2020-05-08 14:00:00,21.92,22.01,21.9,22.0,338736.0,20.4544,20.5384,20.4357,20.5291,338736.0
2020-05-08 14:30:00,22.0,22.01,21.93,22.0,292386.0,20.5291,20.5384,20.4637,20.5291,292386.0
2020-05-08 15:00:00,22.02,22.06,21.99,22.01,402996.0,20.5477,20.585,20.5197,20.5384,402996.0
2020-05-08 15:30:00,22.01,22.1,21.99,22.04,1188903.0,20.5384,20.6224,20.5197,20.5664,1188903.0
2020-05-11 09:30:00,21.73,21.94,21.71,21.85,457863.0,20.2771,20.4731,20.2584,20.3891,457863.0
2020-05-11 10:00:00,21.85,21.9,21.74,21.86,550428.0,20.3891,20.4357,20.2864,20.3984,550428.0
2020-05-11 10:30:00,21.86,21.92,21.83,21.88,693453.0,20.3984,20.4544,20.3704,20.4171,693453.0
2020-05-11 11:00:00,21.89,21.98,21.87,21.98,519438.0,20.4264,20.5104,20.4078,20.5104,519438.0
2020-05-11 11:30:00,21.99,22.04,21.97,21.99,291693.0,20.5197,20.5664,20.5011,20.5197,291693.0
2020-05-11 12:00:00,21.99,22.07,21.97,22.07,287607.0,20.5197,20.5944,20.5011,20.5944,287607.0
2020-05-11 12:30:00,22.07,22.12,22.02,22.07,178542.0,20.5944,20.641,20.5477,20.5944,178542.0
2020-05-11 13:00:00,22.07,22.19,22.06,22.18,208794.0,20.5944,20.7064,20.585,20.697,208794.0
2020-05-11 13:30:00,22.18,22.23,22.15,22.16,288438.0,20.697,20.7437,20.669,20.6784,288438.0
2020-05-11 14:00:00,22.15,22.16,22.03,22.04,400281.0,20.669,20.6784,20.5571,20.5664,400281.0
2020-05-11 14:30:00,22.03,22.11,22.0,22.0,347565.0,20.5571,20.6317,20.5291,20.5291,347565.0
2020-05-11 15:00:00,22.0,22.1,22.0,22.04,530352.0,20.5291,20.6224,20.5291,20.5664,530352.0
2020-05-11 15:30:00,22.03,22.04,21.91,21.97,1255413.0,20.5571,20.5664,20.4451,20.5011,1255413.0
2020-05-12 09:30:00,22.07,22.07,21.84,21.89,585726.0,20.5944,20.5944,20.3798,20.4264,585726.0
2020-05-12 10:00:00,21.88,21.96,21.85,21.88,336822.0,20.4171,20.4917,20.3891,20.4171,336822.0
2020-05-12 10:30:00,21.87,21.9,21.8,21.88,383115.0,20.4078,20.4357,20.3424,20.4171,383115.0
2020-05-12 11:00:00,21.88,22.0,21.83,21.95,366132.0,20.4171,20.5291,20.3704,20.4824,366132.0
2020-05-12 11:30:00,21.95,21.97,21.84,21.91,134718.0,20.4824,20.5011,20.3798,20.4451,134718.0
2020-05-12 12:00:00,21.91,21.91,21.82,21.9,165078.0,20.4451,20.4451,20.3611,20.4357,165078.0
2020-05-12 12:30:00,21.9,21.9,21.83,21.87,166029.0,20.4357,20.4357,20.3704,20.4078,166029.0
2020-05-12 13:00:00,21.87,21.87,21.68,21.68,226212.0,20.4078,20.4078,20.2305,20.2305,226212.0
2020-05-12 13:30:00,21.68,21.71,21.65,21.71,232029.0,20.2305,20.2584,20.2025,20.2584,232029.0
2020-05-12 14:00:00,21.71,21.74,21.66,21.68,290223.0,20.2584,20.2864,20.2118,20.2305,290223.0
2020-05-12 14:30:00,21.68,21.76,21.65,21.75,299805.0,20.2305,20.3051,20.2025,20.2958,299805.0
2020-05-12 15:00:00,21.75,21.76,21.57,21.61,624099.0,20.2958,20.3051,20.1278,20.1651,624099.0
2020-05-12 15:30:00,21.61,21.64,21.38,21.39,1509546.0,20.1651,20.1931,19.9505,19.9598,1509546.0
2020-05-13 09:30:00,21.36,21.36,20.95,21.06,642615.0,19.9318,19.9318,19.5493,19.6519,642615.0
2020-05-13 10:00:00,21.06,21.19,21.05,21.18,585177.0,19.6519,19.7732,19.6426,19.7639,585177.0
2020-05-13 10:30:00,21.19,21.22,20.99,21.01,435030.0,19.7732,19.8012,19.5866,19.6053,435030.0
2020-05-13 11:00:00,21.01,21.03,20.85,20.9,376782.0,19.6053,19.6239,19.4559,19.5026,376782.0
2020-05-13 11:30:00,20.89,20.93,20.74,20.81,462873.0,19.4933,19.5306,19.3533,19.4186,462873.0
2020-05-13 12:00:00,20.81,20.84,20.74,20.78,629187.0,19.4186,19.4466,19.3533,19.3906,629187.0
2020-05-13 12:30:00,20.78,20.82,20.74,20.8,437850.0,19.3906,19.428,19.3533,19.4093,437850.0
2020-05-13 13:00:00,20.8,20.81,20.68,20.73,503643.0,19.4093,19.4186,19.2973,19.344,503643.0
2020-05-13 13:30:00,20.73,20.81,20.67,20.68,338400.0,19.344,19.4186,19.288,19.2973,338400.0
2020-05-13 14:00:00,20.67,20.77,20.65,20.68,446913.0,19.288,19.3813,19.2693,19.2973,446913.0
2020-05-13 14:30:00,20.68,20.73,20.58,20.59,910833.0,19.2973,19.344,19.204,19.2133,910833.0
2020-05-13 15:00:00,20.59,20.72,20.56,20.63,691311.0,19.2133,19.3346,19.1853,19.2507,691311.0
2020-05-13 15:30:00,20.63,20.85,20.59,20.78,2456916.0,19.2507,19.4559,19.2133,19.3906,2456916.0
2020-05-14 09:30:00,20.64,20.64,20.06,20.08,702207.0,19.26,19.26,18.7188,18.7374,702207.0
2020-05-14 10:00:00,20.07,20.27,20.0,20.22,709968.0,18.7281,18.9147,18.6628,18.8681,709968.0
2020-05-14 10:30:00,20.22,20.63,20.22,20.61,749211.0,18.8681,19.2507,18.8681,19.232,749211.0
2020-05-14 11:00:00,20.61,20.66,20.39,20.4,595833.0,19.232,19.2787,19.0267,19.036,595833.0
2020-05-14 11:30:00,20.4,20.46,20.28,20.4,513000.0,19.036,19.092,18.9241,19.036,513000.0
2020-05-14 12:00:00,20.4,20.55,20.36,20.52,343836.0,19.036,19.176,18.9987,19.148,343836.0
2020-05-14 12:30:00,20.52,20.68,20.51,20.65,418644.0,19.148,19.2973,19.1387,19.2693,418644.0
2020-05-14 13:00:00,20.66,20.73,20.63,20.73,220197.0,19.2787,19.344,19.2507,19.344,220197.0
2020-05-14 13:30:00,20.72,20.76,20.63,20.63,285021.0,19.3346,19.372,19.2507,19.2507,285021.0
2020-05-14 14:00:00,20.63,20.68,20.56,20.63,312180.0,19.2507,19.2973,19.1853,19.2507,312180.0
2020-05-14 14:30:00,20.63,20.65,20.52,20.61,378966.0,19.2507,19.2693,19.148,19.232,378966.0
2020-05-14 15:00:00,20.6,20.79,20.59,20.79,483792.0,19.2227,19.4,19.2133,19.4,483792.0
2020-05-14 15:30:00,20.8,21.03,20.75,21.0,1960845.0,19.4093,19.6239,19.3626,19.5959,1960845.0
2020-05-15 09:30:00,20.68,20.85,20.55,20.78,1246278.0,19.2973,19.4559,19.176,19.3906,1246278.0
2020-05-15 10:00:00,20.78,20.87,20.72,20.79,544542.0,19.3906,19.4746,19.3346,19.4,544542.0
2020-05-15 10:30:00,20.79,20.82,20.69,20.72,579903.0,19.4,19.428,19.3066,19.3346,579903.0
2020-05-15 11:00:00,20.72,20.72,20.57,20.64,456228.0,19.3346,19.3346,19.1947,19.26,456228.0
2020-05-15 11:30:00,20.64,20.67,20.54,20.62,393099.0,19.26,19.288,19.1667,19.2413,393099.0
2020-05-15 12:00:00,20.62,20.75,20.61,20.74,388887.0,19.2413,19.3626,19.232,19.3533,388887.0
2020-05-15 12:30:00,20.74,20.83,20.72,20.76,425973.0,19.3533,19.4373,19.3346,19.372,425973.0
2020-05-15 13:00:00,20.77,20.79,20.72,20.77,474150.0,19.3813,19.4,19.3346,19.3813,474150.0
2020-05-15 13:30:00,20.76,20.81,20.68,20.81,399414.0,19.372,19.4186,19.2973,19.4186,399414.0
2020-05-15 14:00:00,20.81,20.86,20.76,20.76,460092.0,19.4186,19.4653,19.372,19.372,460092.0
2020-05-15 14:30:00,20.77,20.77,20.59,20.6,686979.0,19.3813,19.3813,19.2133,19.2227,686979.0
2020-05-15 15:00:00,20.6,20.74,20.59,20.72,769611.0,19.2227,19.3533,19.2133,19.3346,769611.0
2020-05-15 15:30:00,20.72,20.72,20.6,20.67,1263141.0,19.3346,19.3346,19.2227,19.288,1263141.0
2020-05-18 09:30:00,21.5,21.75,21.35,21.61,911031.0,20.0625,20.2958,19.9225,20.1651,911031.0
2020-05-18 10:00:00,21.62,21.67,21.56,21.64,366198.0,20.1745,20.2211,20.1185,20.1931,366198.0
2020-05-18 10:30:00,21.64,21.85,21.63,21.82,316809.0,20.1931,20.3891,20.1838,20.3611,316809.0
2020-05-18 11:00:00,21.83,22.02,21.81,22.01,359463.0,20.3704,20.5477,20.3518,20.5384,359463.0
2020-05-18 11:30:00,22.02,22.07,21.98,22.03,310107.0,20.5477,20.5944,20.5104,20.5571,310107.0
2020-05-18 12:00:00,22.02,22.03,21.93,21.94,366201.0,20.5477,20.5571,20.4637,20.4731,366201.0
2020-05-18 12:30:00,21.94,21.97,21.91,21.94,224067.0,20.4731,20.5011,20.4451,20.4731,224067.0
2020-05-18 13:00:00,21.95,22.0,21.88,21.9,521139.0,20.4824,20.5291,20.4171,20.4357,521139.0
2020-05-18 13:30:00,21.9,21.93,21.86,21.93,581013.0,20.4357,20.4637,20.3984,20.4637,581013.0
2020-05-18 14:00:00,21.93,22.03,21.91,22.02,414396.0,20.4637,20.5571,20.4451,20.5477,414396.0
2020-05-18 14:30:00,22.02,22.14,22.01,22.11,429303.0,20.5477,20.6597,20.5384,20.6317,429303.0
2020-05-18 15:00:00,22.1,22.16,22.08,22.12,819975.0,20.6224,20.6784,20.6037,20.641,819975.0
2020-05-18 15:30:00,22.12,22.3,22.11,22.13,2807553.0,20.641,20.809,20.6317,20.6504,2807553.0
2020-05-19 09:30:00,22.21,22.29,22.09,22.23,1787208.0,20.725,20.7997,20.613,20.7437,1787208.0
2020-05-19 10:00:00,22.23,22.42,22.2,22.26,923964.0,20.7437,20.921,20.7157,20.7717,923964.0
2020-05-19 10:30:00,22.28,22.36,22.16,22.32,655248.0,20.7903,20.865,20.6784,20.8277,655248.0
2020-05-19 11:00:00,22.32,22.46,22.32,22.46,677091.0,20.8277,20.9583,20.8277,20.9583,677091.0
2020-05-19 11:30:00,22.46,22.52,22.41,22.44,576105.0,20.9583,21.0143,20.9116,20.9396,576105.0
2020-05-19 12:00:00,22.44,22.51,22.41,22.46,499776.0,20.9396,21.005,20.9116,20.9583,499776.0
2020-05-19 12:30:00,22.46,22.49,22.39,22.44,399462.0,20.9583,20.9863,20.893,20.9396,399462.0
2020-05-19 13:00:00,22.44,22.47,22.41,22.43,305784.0,20.9396,20.9676,20.9116,20.9303,305784.0
2020-05-19 13:30:00,22.43,22.49,22.4,22.41,305943.0,20.9303,20.9863,20.9023,20.9116,305943.0
2020-05-19 14:00:00,22.41,22.44,22.32,22.32,442236.0,20.9116,20.9396,20.8277,20.8277,442236.0
2020-05-19 14:30:00,22.32,22.39,22.2,22.22,907752.0,20.8277,20.893,20.7157,20.7343,907752.0
2020-05-19 15:00:00,22.21,22.4,22.2,22.28,941481.0,20.725,20.9023,20.7157,20.7903,941481.0
2020-05-19 15:30:00,22.28,22.3,21.99,22.0,1832643.0,20.7903,20.809,20.5197,20.5291,1832643.0
2020-05-20 09:30:00,22.94,23.15,22.77,23.09,1715208.0,21.4062,21.6022,21.2476,21.5462,1715208.0
2020-05-20 10:00:00,23.09,23.27,23.04,23.25,1018440.0,21.5462,21.7141,21.4995,21.6955,1018440.0
2020-05-20 10:30:00,23.25,23.27,23.13,23.19,612330.0,21.6955,21.7141,21.5835,21.6395,612330.0
2020-05-20 11:00:00,23.19,23.21,23.07,23.14,436758.0,21.6395,21.6582,21.5275,21.5928,436758.0
2020-05-20 11:30:00,23.14,23.17,23.04,23.04,811080.0,21.5928,21.6208,21.4995,21.4995,811080.0
2020-05-20 12:00:00,23.05,23.07,22.99,23.04,493779.0,21.5089,21.5275,21.4529,21.4995,493779.0
2020-05-20 12:30:00,23.04,23.05,22.96,22.98,672639.0,21.4995,21.5089,21.4249,21.4435,672639.0
2020-05-20 13:00:00,22.98,22.98,22.89,22.91,941073.0,21.4435,21.4435,21.3596,21.3782,941073.0
2020-05-20 13:30:00,22.92,22.94,22.84,22.88,348360.0,21.3875,21.4062,21.3129,21.3502,348360.0
2020-05-20 14:00:00,22.88,22.92,22.82,22.83,434892.0,21.3502,21.3875,21.2942,21.3036,434892.0
2020-05-20 14:30:00,22.82,22.93,22.82,22.9,397341.0,21.2942,21.3969,21.2942,21.3689,397341.0
2020-05-20 15:00:00,22.9,22.93,22.79,22.83,689070.0,21.3689,21.3969,21.2662,21.3036,689070.0
2020-05-20 15:30:00,22.83,22.87,22.7,22.79,2019642.0,21.3036,21.3409,21.1823,21.2662,2019642.0
2020-05-21 09:30:00,22.7,22.76,22.56,22.62,397791.0,21.1823,21.2382,21.0516,21.1076,397791.0
2020-05-21 10:00:00,22.61,22.65,22.5,22.5,322410.0,21.0983,21.1356,20.9956,20.9956,322410.0
2020-05-21 10:30:00,22.5,22.51,22.39,22.47,429507.0,20.9956,21.005,20.893,20.9676,429507.0
2020-05-21 11:00:00,22.46,22.46,22.3,22.32,421029.0,20.9583,20.9583,20.809,20.8277,421029.0
2020-05-21 11:30:00,22.33,22.42,22.32,22.4,498828.0,20.837,20.921,20.8277,20.9023,498828.0
2020-05-21 12:00:00,22.4,22.6,22.4,22.54,291138.0,20.9023,21.0889,20.9023,21.033,291138.0
2020-05-21 12:30:00,22.54,22.56,22.43,22.48,226641.0,21.033,21.0516,20.9303,20.977,226641.0
2020-05-21 13:00:00,22.49,22.55,22.47,22.52,225399.0,20.9863,21.0423,20.9676,21.0143,225399.0
2020-05-21 13:30:00,22.51,22.54,22.47,22.5,235314.0,21.005,21.033,20.9676,20.9956,235314.0
2020-05-21 14:00:00,22.5,22.55,22.49,22.52,306906.0,20.9956,21.0423,20.9863,21.0143,306906.0
2020-05-21 14:30:00,22.52,22.54,22.38,22.38,360108.0,21.0143,21.033,20.8837,20.8837,360108.0
2020-05-21 15:00:00,22.39,22.52,22.39,22.51,729468.0,20.893,21.0143,20.893,21.005,729468.0
2020-05-21 15:30:00,22.51,22.67,22.49,22.62,2711058.0,21.005,21.1543,20.9863,21.1076,2711058.0
2020-05-22 09:30:00,22.52,22.6,22.47,22.52,675750.0,21.0143,21.0889,20.9676,21.0143,675750.0
2020-05-22 10:00:00,22.52,22.54,22.48,22.54,408987.0,21.0143,21.033,20.977,21.033,408987.0
2020-05-22 10:30:00,22.55,22.58,22.51,22.52,278871.0,21.0423,21.0703,21.005,21.0143,278871.0
2020-05-22 11:00:00,22.52,22.56,22.5,22.54,298827.0,21.0143,21.0516,20.9956,21.033,298827.0
2020-05-22 11:30:00,22.54,22.65,22.52,22.64,252573.0,21.033,21.1356,21.0143,21.1263,252573.0
2020-05-22 12:00:00,22.64,22.66,22.6,22.62,287124.0,21.1263,21.1449,21.0889,21.1076,287124.0
2020-05-22 12:30:00,22.62,22.71,22.62,22.69,215454.0,21.1076,21.1916,21.1076,21.1729,215454.0
2020-05-22 13:00:00,22.7,22.71,22.62,22.62,199929.0,21.1823,21.1916,21.1076,21.1076,199929.0
2020-05-22 13:30:00,22.62,22.69,22.62,22.68,323385.0,21.1076,21.1729,21.1076,21.1636,323385.0
2020-05-22 14:00:00,22.68,22.78,22.68,22.76,427782.0,21.1636,21.2569,21.1636,21.2382,427782.0
2020-05-22 14:30:00,22.76,22.85,22.75,22.84,496074.0,21.2382,21.3222,21.2289,21.3129,496074.0
2020-05-22 15:00:00,22.84,22.88,22.8,22.81,573426.0,21.3129,21.3502,21.2756,21.2849,573426.0
2020-05-22 15:30:00,22.8,22.86,22.79,22.84,1443465.0,21.2756,21.3316,21.2662,21.3129,1443465.0
2020-05-26 09:30:00,23.49,23.69,23.35,23.58,1037319.0,21.9194,22.1061,21.7888,22.0034,1037319.0
2020-05-26 10:00:00,23.57,23.68,23.52,23.68,701670.0,21.9941,22.0967,21.9474,22.0967,701670.0
2020-05-26 10:30:00,23.68,23.69,23.57,23.64,421824.0,22.0967,22.1061,21.9941,22.0594,421824.0
2020-05-26 11:00:00,23.64,23.69,23.61,23.66,1132353.0,22.0594,22.1061,22.0314,22.0781,1132353.0
2020-05-26 11:30:00,23.66,23.7,23.61,23.63,580386.0,22.0781,22.1154,22.0314,22.0501,580386.0
2020-05-26 12:00:00,23.63,23.63,23.56,23.62,457026.0,22.0501,22.0501,21.9848,22.0407,457026.0
2020-05-26 12:30:00,23.62,23.7,23.61,23.68,463404.0,22.0407,22.1154,22.0314,22.0967,463404.0
2020-05-26 13:00:00,23.69,23.78,23.67,23.76,401274.0,22.1061,22.19,22.0874,22.1714,401274.0
2020-05-26 13:30:00,23.76,23.81,23.75,23.8,441834.0,22.1714,22.218,22.1621,22.2087,441834.0
2020-05-26 14:00:00,23.8,23.92,23.8,23.91,890388.0,22.2087,22.3207,22.2087,22.3114,890388.0
2020-05-26 14:30:00,23.9,23.94,23.86,23.89,1072287.0,22.302,22.3393,22.2647,22.2927,1072287.0
2020-05-26 15:00:00,23.89,24.02,23.85,23.99,1176150.0,22.2927,22.414,22.2554,22.386,1176150.0
2020-05-26 15:30:00,23.99,24.05,23.92,24.05,4593063.0,22.386,22.442,22.3207,22.442,4593063.0
2020-05-27 09:30:00,24.26,24.64,24.26,24.48,1510023.0,22.638,22.9925,22.638,22.8432,1510023.0
2020-05-27 10:00:00,24.48,24.59,24.45,24.57,574671.0,22.8432,22.9459,22.8152,22.9272,574671.0
2020-05-27 10:30:00,24.58,24.58,24.37,24.47,1488966.0,22.9366,22.9366,22.7406,22.8339,1488966.0
2020-05-27 11:00:00,24.46,24.51,24.36,24.4,960030.0,22.8246,22.8712,22.7313,22.7686,960030.0
2020-05-27 11:30:00,24.39,24.45,24.24,24.4,857037.0,22.7593,22.8152,22.6193,22.7686,857037.0
2020-05-27 12:00:00,24.4,24.44,24.37,24.38,717645.0,22.7686,22.8059,22.7406,22.7499,717645.0
2020-05-27 12:30:00,24.39,24.42,24.34,24.41,602340.0,22.7593,22.7873,22.7126,22.7779,602340.0
2020-05-27 13:00:00,24.41,24.42,24.34,24.39,459426.0,22.7779,22.7873,22.7126,22.7593,459426.0
2020-05-27 13:30:00,24.39,24.45,24.33,24.44,448353.0,22.7593,22.8152,22.7033,22.8059,448353.0
2020-05-27 14:00:00,24.44,24.57,24.44,24.49,547191.0,22.8059,22.9272,22.8059,22.8526,547191.0
2020-05-27 14:30:00,24.49,24.51,24.41,24.47,568272.0,22.8526,22.8712,22.7779,22.8339,568272.0
2020-05-27 15:00:00,24.47,24.49,24.39,24.41,878952.0,22.8339,22.8526,22.7593,22.7779,878952.0
2020-05-27 15:30:00,24.41,24.59,24.39,24.54,3082896.0,22.7779,22.9459,22.7593,22.8992,3082896.0
2020-05-28 09:30:00,24.54,24.67,24.21,24.36,968796.0,22.9828,23.1045,22.6737,22.8142,968796.0
2020-05-28 10:00:00,24.36,24.44,24.28,24.29,729990.0,22.8142,22.8891,22.7393,22.7487,729990.0
2020-05-28 10:30:00,24.3,24.4,24.24,24.37,487482.0,22.758,22.8517,22.7018,22.8236,487482.0
2020-05-28 11:00:00,24.37,24.38,24.27,24.38,323403.0,22.8236,22.8329,22.7299,22.8329,323403.0
2020-05-28 11:30:00,24.39,24.4,24.31,24.37,268869.0,22.8423,22.8517,22.7674,22.8236,268869.0
2020-05-28 12:00:00,24.36,24.39,24.21,24.23,466080.0,22.8142,22.8423,22.6737,22.6925,466080.0
2020-05-28 12:30:00,24.24,24.3,24.22,24.25,314250.0,22.7018,22.758,22.6831,22.7112,314250.0
2020-05-28 13:00:00,24.26,24.27,24.21,24.24,360843.0,22.7206,22.7299,22.6737,22.7018,360843.0
2020-05-28 13:30:00,24.24,24.25,24.18,24.21,598566.0,22.7018,22.7112,22.6456,22.6737,598566.0
2020-05-28 14:00:00,24.21,24.22,24.12,24.14,749169.0,22.6737,22.6831,22.5894,22.6082,749169.0
2020-05-28 14:30:00,24.14,24.15,24.01,24.04,843594.0,22.6082,22.6175,22.4864,22.5145,843594.0
2020-05-28 15:00:00,24.04,24.06,23.89,23.9,1452855.0,22.5145,22.5333,22.374,22.3834,1452855.0
2020-05-28 15:30:00,23.9,23.93,23.57,23.76,3220233.0,22.3834,22.4115,22.0743,22.2523,3220233.0
2020-05-29 09:30:00,23.65,23.65,23.34,23.55,982671.0,22.1493,22.1493,21.8589,22.0556,982671.0
2020-05-29 10:00:00,23.55,23.77,23.48,23.67,588285.0,22.0556,22.2617,21.9901,22.168,588285.0
2020-05-29 10:30:00,23.66,23.75,23.63,23.73,521217.0,22.1586,22.2429,22.1305,22.2242,521217.0
2020-05-29 11:00:00,23.74,23.83,23.69,23.75,464745.0,22.2336,22.3178,22.1867,22.2429,464745.0
2020-05-29 11:30:00,23.75,23.81,23.71,23.71,245781.0,22.2429,22.2991,22.2055,22.2055,245781.0
2020-05-29 12:00:00,23.72,23.8,23.71,23.79,564981.0,22.2148,22.2898,22.2055,22.2804,564981.0
2020-05-29 12:30:00,23.79,23.9,23.65,23.86,360234.0,22.2804,22.3834,22.1493,22.3459,360234.0
2020-05-29 13:00:00,23.86,23.91,23.82,23.83,207225.0,22.3459,22.3928,22.3085,22.3178,207225.0
2020-05-29 13:30:00,23.83,23.84,23.75,23.79,261141.0,22.3178,22.3272,22.2429,22.2804,261141.0
2020-05-29 14:00:00,23.79,23.97,23.76,23.96,422691.0,22.2804,22.449,22.2523,22.4396,422691.0
2020-05-29 14:30:00,23.97,24.04,23.74,24.03,773736.0,22.449,22.5145,22.2336,22.5052,773736.0
2020-05-29 15:00:00,24.03,24.12,23.96,23.97,883155.0,22.5052,22.5894,22.4396,22.449,883155.0
2020-05-29 15:30:00,23.97,24.0,23.79,23.86,1796715.0,22.449,22.4771,22.2804,22.3459,1796715.0
2020-06-01 09:30:00,23.66,23.77,23.44,23.54,706704.0,22.1586,22.2617,21.9526,22.0462,706704.0
2020-06-01 10:00:00,23.55,23.73,23.5,23.62,694521.0,22.0556,22.2242,22.0088,22.1212,694521.0
2020-06-01 10:30:00,23.63,23.67,23.59,23.64,389787.0,22.1305,22.168,22.0931,22.1399,389787.0
2020-06-01 11:00:00,23.65,23.66,23.57,23.61,381903.0,22.1493,22.1586,22.0743,22.1118,381903.0
2020-06-01 11:30:00,23.62,23.75,23.61,23.74,229134.0,22.1212,22.2429,22.1118,22.2336,229134.0
2020-06-01 12:00:00,23.75,23.8,23.71,23.77,362034.0,22.2429,22.2898,22.2055,22.2617,362034.0
2020-06-01 12:30:00,23.77,23.86,23.76,23.84,223452.0,22.2617,22.3459,22.2523,22.3272,223452.0
2020-06-01 13:00:00,23.84,23.85,23.77,23.81,236175.0,22.3272,22.3366,22.2617,22.2991,236175.0
2020-06-01 13:30:00,23.81,23.83,23.74,23.76,213234.0,22.2991,22.3178,22.2336,22.2523,213234.0
2020-06-01 14:00:00,23.76,23.79,23.71,23.72,324966.0,22.2523,22.2804,22.2055,22.2148,324966.0
2020-06-01 14:30:00,23.72,23.76,23.7,23.7,246489.0,22.2148,22.2523,22.1961,22.1961,246489.0
2020-06-01 15:00:00,23.7,23.72,23.62,23.63,456573.0,22.1961,22.2148,22.1212,22.1305,456573.0
2020-06-01 15:30:00,23.63,23.71,23.61,23.62,1425786.0,22.1305,22.2055,22.1118,22.1212,1425786.0
2020-06-02 09:30:00,23.89,23.93,23.71,23.83,443748.0,22.374,22.4115,22.2055,22.3178,443748.0
2020-06-02 10:00:00,23.83,24.08,23.81,24.08,339285.0,22.3178,22.552,22.2991,22.552,339285.0
2020-06-02 10:30:00,24.08,24.1,23.92,24.03,413595.0,22.552,22.5707,22.4021,22.5052,413595.0
2020-06-02 11:00:00,24.04,24.04,23.91,23.96,445020.0,22.5145,22.5145,22.3928,22.4396,445020.0
2020-06-02 11:30:00,23.96,24.0,23.91,23.93,462483.0,22.4396,22.4771,22.3928,22.4115,462483.0
2020-06-02 12:00:00,23.93,24.0,23.87,24.0,284568.0,22.4115,22.4771,22.3553,22.4771,284568.0
2020-06-02 12:30:00,23.99,24.02,23.94,23.95,159204.0,22.4677,22.4958,22.4209,22.4302,159204.0
2020-06-02 13:00:00,23.94,24.07,23.94,24.04,269448.0,22.4209,22.5426,22.4209,22.5145,269448.0
2020-06-02 13:30:00,24.04,24.11,24.03,24.09,406686.0,22.5145,22.5801,22.5052,22.5613,406686.0
2020-06-02 14:00:00,24.09,24.16,24.02,24.03,335226.0,22.5613,22.6269,22.4958,22.5052,335226.0
2020-06-02 14:30:00,24.03,24.05,23.94,24.03,320532.0,22.5052,22.5239,22.4209,22.5052,320532.0
2020-06-02 15:00:00,24.03,24.03,23.96,23.98,503343.0,22.5052,22.5052,22.4396,22.4583,503343.0
2020-06-02 15:30:00,23.98,24.1,23.95,24.07,1164603.0,22.4583,22.5707,22.4302,22.5426,1164603.0
2020-06-03 09:30:00,24.46,24.61,24.33,24.49,708393.0,22.9079,23.0484,22.7861,22.936,708393.0
2020-06-03 10:00:00,24.5,24.65,24.49,24.64,526926.0,22.9453,23.0858,22.936,23.0764,526926.0
2020-06-03 10:30:00,24.63,24.69,24.62,24.66,317226.0,23.0671,23.1233,23.0577,23.0952,317226.0
2020-06-03 11:00:00,24.65,24.79,24.63,24.78,546246.0,23.0858,23.2169,23.0671,23.2076,546246.0
2020-06-03 11:30:00,24.79,24.82,24.75,24.81,374748.0,23.2169,23.245,23.1795,23.2357,374748.0
2020-06-03 12:00:00,24.81,24.89,24.78,24.85,400176.0,23.2357,23.3106,23.2076,23.2731,400176.0
2020-06-03 12:30:00,24.85,24.85,24.78,24.78,165726.0,23.2731,23.2731,23.2076,23.2076,165726.0
2020-06-03 13:00:00,24.79,24.82,24.76,24.79,165915.0,23.2169,23.245,23.1888,23.2169,165915.0
2020-06-03 13:30:00,24.79,24.8,24.68,24.69,306546.0,23.2169,23.2263,23.1139,23.1233,306546.0
2020-06-03 14:00:00,24.69,24.83,24.69,24.83,254775.0,23.1233,23.2544,23.1233,23.2544,254775.0
2020-06-03 14:30:00,24.83,24.86,24.78,24.83,263265.0,23.2544,23.2825,23.2076,23.2544,263265.0
2020-06-03 15:00:00,24.83,24.9,24.82,24.88,384918.0,23.2544,23.3199,23.245,23.3012,384918.0
2020-06-03 15:30:00,24.87,24.96,24.82,24.9,1845255.0,23.2919,23.3761,23.245,23.3199,1845255.0
2020-06-04 09:30:00,24.7,24.81,24.6,24.74,582912.0,23.1326,23.2357,23.039,23.1701,582912.0
2020-06-04 10:00:00,24.77,24.81,24.66,24.78,345153.0,23.1982,23.2357,23.0952,23.2076,345153.0
2020-06-04 10:30:00,24.79,24.83,24.7,24.8,243045.0,23.2169,23.2544,23.1326,23.2263,243045.0
2020-06-04 11:00:00,24.79,24.8,24.64,24.68,310020.0,23.2169,23.2263,23.0764,23.1139,310020.0
2020-06-04 11:30:00,24.68,24.74,24.65,24.72,238545.0,23.1139,23.1701,23.0858,23.1514,238545.0
2020-06-04 12:00:00,24.72,24.81,24.71,24.76,192543.0,23.1514,23.2357,23.142,23.1888,192543.0
2020-06-04 12:30:00,24.75,24.76,24.67,24.73,247722.0,23.1795,23.1888,23.1045,23.1607,247722.0
2020-06-04 13:00:00,24.73,24.74,24.69,24.7,222510.0,23.1607,23.1701,23.1233,23.1326,222510.0
2020-06-04 13:30:00,24.71,24.81,24.71,24.78,543522.0,23.142,23.2357,23.142,23.2076,543522.0
2020-06-04 14:00:00,24.78,24.81,24.7,24.75,347577.0,23.2076,23.2357,23.1326,23.1795,347577.0
2020-06-04 14:30:00,24.75,24.78,24.69,24.69,355038.0,23.1795,23.2076,23.1233,23.1233,355038.0
2020-06-04 15:00:00,24.7,24.72,24.57,24.58,598377.0,23.1326,23.1514,23.0109,23.0203,598377.0
2020-06-04 15:30:00,24.59,24.71,24.58,24.68,1570968.0,23.0296,23.142,23.0203,23.1139,1570968.0
2020-06-05 09:30:00,25.32,25.63,25.24,25.3,1178175.0,23.7133,24.0036,23.6384,23.6946,1178175.0
2020-06-05 10:00:00,25.3,25.43,25.28,25.34,1154706.0,23.6946,23.8163,23.6758,23.732,1154706.0
2020-06-05 10:30:00,25.34,25.57,25.31,25.57,902136.0,23.732,23.9474,23.7039,23.9474,902136.0
2020-06-05 11:00:00,25.6,25.64,25.51,25.54,495501.0,23.9755,24.013,23.8912,23.9193,495501.0
2020-06-05 11:30:00,25.54,25.59,25.41,25.43,543579.0,23.9193,23.9662,23.7976,23.8163,543579.0
2020-06-05 12:00:00,25.43,25.45,25.36,25.38,748911.0,23.8163,23.835,23.7508,23.7695,748911.0
2020-06-05 12:30:00,25.39,25.44,25.34,25.37,801552.0,23.7789,23.8257,23.732,23.7601,801552.0
2020-06-05 13:00:00,25.36,25.37,25.27,25.3,877944.0,23.7508,23.7601,23.6665,23.6946,877944.0
2020-06-05 13:30:00,25.3,25.35,25.27,25.33,358920.0,23.6946,23.7414,23.6665,23.7227,358920.0
2020-06-05 14:00:00,25.33,25.35,25.25,25.26,518748.0,23.7227,23.7414,23.6477,23.6571,518748.0
2020-06-05 14:30:00,25.26,25.27,25.15,25.16,1376553.0,23.6571,23.6665,23.5541,23.5635,1376553.0
2020-06-05 15:00:00,25.16,25.17,25.03,25.1,882327.0,23.5635,23.5728,23.4417,23.5073,882327.0
2020-06-05 15:30:00,25.1,25.11,24.98,25.03,2133354.0,23.5073,23.5166,23.3949,23.4417,2133354.0
2020-06-08 09:30:00,24.94,25.33,24.94,25.2,988140.0,23.3574,23.7227,23.3574,23.6009,988140.0
2020-06-08 10:00:00,25.2,25.2,24.91,24.96,798336.0,23.6009,23.6009,23.3293,23.3761,798336.0
2020-06-08 10:30:00,24.96,24.99,24.85,24.93,928083.0,23.3761,23.4042,23.2731,23.348,928083.0
2020-06-08 11:00:00,24.94,24.96,24.81,24.81,379527.0,23.3574,23.3761,23.2357,23.2357,379527.0
2020-06-08 11:30:00,24.81,24.85,24.74,24.8,354483.0,23.2357,23.2731,23.1701,23.2263,354483.0
2020-06-08 12:00:00,24.81,24.83,24.7,24.73,358287.0,23.2357,23.2544,23.1326,23.1607,358287.0
2020-06-08 12:30:00,24.73,24.75,24.67,24.67,280344.0,23.1607,23.1795,23.1045,23.1045,280344.0
2020-06-08 13:00:00,24.67,24.76,24.67,24.74,253932.0,23.1045,23.1888,23.1045,23.1701,253932.0
2020-06-08 13:30:00,24.74,24.81,24.71,24.75,1502883.0,23.1701,23.2357,23.142,23.1795,1502883.0
2020-06-08 14:00:00,24.76,24.76,24.64,24.69,1109310.0,23.1888,23.1888,23.0764,23.1233,1109310.0
2020-06-08 14:30:00,24.7,24.73,24.65,24.67,264873.0,23.1326,23.1607,23.0858,23.1045,264873.0
2020-06-08 15:00:00,24.68,24.71,24.65,24.67,403974.0,23.1139,23.142,23.0858,23.1045,403974.0
2020-06-08 15:30:00,24.67,24.8,24.61,24.79,2291778.0,23.1045,23.2263,23.0484,23.2169,2291778.0
2020-06-09 09:30:00,24.52,24.62,24.35,24.39,818583.0,22.9641,23.0577,22.8048,22.8423,818583.0
2020-06-09 10:00:00,24.39,24.68,24.38,24.62,457416.0,22.8423,23.1139,22.8329,23.0577,457416.0
2020-06-09 10:30:00,24.62,24.74,24.6,24.62,476637.0,23.0577,23.1701,23.039,23.0577,476637.0
2020-06-09 11:00:00,24.62,24.7,24.6,24.61,474507.0,23.0577,23.1326,23.039,23.0484,474507.0
2020-06-09 11:30:00,24.61,24.63,24.5,24.5,260544.0,23.0484,23.0671,22.9453,22.9453,260544.0
2020-06-09 12:00:00,24.51,24.64,24.51,24.62,205071.0,22.9547,23.0764,22.9547,23.0577,205071.0
2020-06-09 12:30:00,24.62,24.65,24.57,24.6,194097.0,23.0577,23.0858,23.0109,23.039,194097.0
2020-06-09 13:00:00,24.6,24.68,24.57,24.67,546036.0,23.039,23.1139,23.0109,23.1045,546036.0
2020-06-09 13:30:00,24.66,24.66,24.49,24.51,519660.0,23.0952,23.0952,22.936,22.9547,519660.0
2020-06-09 14:00:00,24.51,24.54,24.43,24.5,487935.0,22.9547,22.9828,22.8798,22.9453,487935.0
2020-06-09 14:30:00,24.49,24.6,24.48,24.59,387786.0,22.936,23.039,22.9266,23.0296,387786.0
2020-06-09 15:00:00,24.59,24.69,24.53,24.67,797697.0,23.0296,23.1233,22.9734,23.1045,797697.0
2020-06-09 15:30:00,24.67,24.67,24.48,24.56,1824075.0,23.1045,23.1045,22.9266,23.0015,1824075.0
2020-06-10 09:30:00,24.55,24.59,24.22,24.28,665277.0,22.9922,23.0296,22.6831,22.7393,665277.0
2020-06-10 10:00:00,24.28,24.29,24.14,24.29,664647.0,22.7393,22.7487,22.6082,22.7487,664647.0
2020-06-10 10:30:00,24.27,24.35,24.12,24.17,466248.0,22.7299,22.8048,22.5894,22.6363,466248.0
2020-06-10 11:00:00,24.17,24.24,24.16,24.23,365088.0,22.6363,22.7018,22.6269,22.6925,365088.0
2020-06-10 11:30:00,24.23,24.36,24.16,24.35,1132230.0,22.6925,22.8142,22.6269,22.8048,1132230.0
2020-06-10 12:00:00,24.36,24.4,24.33,24.33,432729.0,22.8142,22.8517,22.7861,22.7861,432729.0
2020-06-10 12:30:00,24.33,24.4,24.32,24.39,720552.0,22.7861,22.8517,22.7768,22.8423,720552.0
2020-06-10 13:00:00,24.39,24.5,24.36,24.48,364578.0,22.8423,22.9453,22.8142,22.9266,364578.0
2020-06-10 13:30:00,24.48,24.58,24.48,24.56,425598.0,22.9266,23.0203,22.9266,23.0015,425598.0
2020-06-10 14:00:00,24.56,24.71,24.52,24.63,399615.0,23.0015,23.142,22.9641,23.0671,399615.0
2020-06-10 14:30:00,24.63,24.64,24.4,24.46,483072.0,23.0671,23.0764,22.8517,22.9079,483072.0
2020-06-10 15:00:00,24.45,24.61,24.38,24.6,495222.0,22.8985,23.0484,22.8329,23.039,495222.0
2020-06-10 15:30:00,24.6,24.62,24.42,24.43,1545051.0,23.039,23.0577,22.8704,22.8798,1545051.0
2020-06-11 09:30:00,23.93,24.13,23.44,23.69,1307538.0,22.4115,22.5988,21.9526,22.1867,1307538.0
2020-06-11 10:00:00,23.7,23.76,23.59,23.66,1203933.0,22.1961,22.2523,22.0931,22.1586,1203933.0
2020-06-11 10:30:00,23.66,23.77,23.55,23.6,489501.0,22.1586,22.2617,22.0556,22.1024,489501.0
2020-06-11 11:00:00,23.58,23.6,23.5,23.53,523578.0,22.0837,22.1024,22.0088,22.0369,523578.0
2020-06-11 11:30:00,23.52,23.56,23.47,23.5,551691.0,22.0275,22.065,21.9807,22.0088,551691.0
2020-06-11 12:00:00,23.5,23.55,23.34,23.37,683175.0,22.0088,22.0556,21.8589,21.887,683175.0
2020-06-11 12:30:00,23.37,23.47,23.32,23.4,313167.0,21.887,21.9807,21.8402,21.9151,313167.0
2020-06-11 13:00:00,23.4,23.46,23.33,23.34,343206.0,21.9151,21.9713,21.8496,21.8589,343206.0
2020-06-11 13:30:00,23.34,23.36,23.22,23.31,456546.0,21.8589,21.8777,21.7466,21.8308,456546.0
2020-06-11 14:00:00,23.3,23.31,23.15,23.2,384381.0,21.8215,21.8308,21.681,21.7278,384381.0
2020-06-11 14:30:00,23.2,23.21,22.96,23.01,551301.0,21.7278,21.7372,21.5031,21.5499,551301.0
2020-06-11 15:00:00,23.0,23.08,22.84,22.85,709284.0,21.5405,21.6154,21.3907,21.4,709284.0
2020-06-11 15:30:00,22.85,22.92,22.74,22.76,2303925.0,21.4,21.4656,21.297,21.3157,2303925.0
2020-06-12 09:30:00,23.5,23.56,23.29,23.31,1080453.0,22.0088,22.065,21.8121,21.8308,1080453.0
2020-06-12 10:00:00,23.32,23.42,23.19,23.21,542241.0,21.8402,21.9339,21.7185,21.7372,542241.0
2020-06-12 10:30:00,23.21,23.23,22.98,23.0,686286.0,21.7372,21.7559,21.5218,21.5405,686286.0
2020-06-12 11:00:00,22.99,23.07,22.81,23.0,650274.0,21.5311,21.6061,21.3626,21.5405,650274.0
2020-06-12 11:30:00,22.99,23.24,22.94,23.23,421623.0,21.5311,21.7653,21.4843,21.7559,421623.0
2020-06-12 12:00:00,23.24,23.3,23.14,23.17,564660.0,21.7653,21.8215,21.6716,21.6997,564660.0
2020-06-12 12:30:00,23.17,23.17,23.01,23.11,236877.0,21.6997,21.6997,21.5499,21.6435,236877.0
2020-06-12 13:00:00,23.11,23.12,22.97,23.02,308820.0,21.6435,21.6529,21.5124,21.5592,308820.0
2020-06-12 13:30:00,23.02,23.05,22.71,22.71,633192.0,21.5592,21.5873,21.2689,21.2689,633192.0
2020-06-12 14:00:00,22.71,22.91,22.69,22.89,341187.0,21.2689,21.4562,21.2502,21.4375,341187.0
2020-06-12 14:30:00,22.89,23.01,22.85,22.99,360876.0,21.4375,21.5499,21.4,21.5311,360876.0
2020-06-12 15:00:00,23.01,23.15,22.92,22.96,621102.0,21.5499,21.681,21.4656,21.5031,621102.0
2020-06-12 15:30:00,22.97,23.32,22.95,23.19,1768845.0,21.5124,21.8402,21.4937,21.7185,1768845.0
2020-06-15 09:30:00,22.64,22.81,22.48,22.77,786105.0,21.2034,21.3626,21.0535,21.3251,786105.0
2020-06-15 10:00:00,22.76,22.89,22.71,22.81,760242.0,21.3157,21.4375,21.2689,21.3626,760242.0
2020-06-15 10:30:00,22.8,22.98,22.77,22.92,434781.0,21.3532,21.5218,21.3251,21.4656,434781.0
2020-06-15 11:00:00,22.92,23.05,22.89,22.99,399381.0,21.4656,21.5873,21.4375,21.5311,399381.0
2020-06-15 11:30:00,22.98,23.01,22.89,22.96,383568.0,21.5218,21.5499,21.4375,21.5031,383568.0
2020-06-15 12:00:00,22.95,23.12,22.94,23.08,319692.0,21.4937,21.6529,21.4843,21.6154,319692.0
2020-06-15 12:30:00,23.08,23.21,23.06,23.19,408909.0,21.6154,21.7372,21.5967,21.7185,408909.0
2020-06-15 13:00:00,23.19,23.27,23.15,23.19,341901.0,21.7185,21.7934,21.681,21.7185,341901.0
2020-06-15 13:30:00,23.18,23.23,23.12,23.14,314121.0,21.7091,21.7559,21.6529,21.6716,314121.0
2020-06-15 14:00:00,23.14,23.49,23.14,23.48,712584.0,21.6716,21.9994,21.6716,21.9901,712584.0
2020-06-15 14:30:00,23.48,23.52,23.33,23.35,394719.0,21.9901,22.0275,21.8496,21.8683,394719.0
2020-06-15 15:00:00,23.35,23.43,23.27,23.28,462333.0,21.8683,21.9432,21.7934,21.8027,462333.0
2020-06-15 15:30:00,23.28,23.4,23.15,23.38,1452084.0,21.8027,21.9151,21.681,21.8964,1452084.0
2020-06-16 09:30:00,24.19,24.19,23.91,23.95,744633.0,22.655,22.655,22.3928,22.4302,744633.0
2020-06-16 10:00:00,23.95,24.01,23.79,23.86,860160.0,22.4302,22.4864,22.2804,22.3459,860160.0
2020-06-16 10:30:00,23.86,23.87,23.29,23.33,875784.0,22.3459,22.3553,21.8121,21.8496,875784.0
2020-06-16 11:00:00,23.33,23.58,23.19,23.57,450762.0,21.8496,22.0837,21.7185,22.0743,450762.0
2020-06-16 11:30:00,23.57,23.69,23.5,23.53,457818.0,22.0743,22.1867,22.0088,22.0369,457818.0
2020-06-16 12:00:00,23.54,23.64,23.46,23.64,348306.0,22.0462,22.1399,21.9713,22.1399,348306.0
2020-06-16 12:30:00,23.64,23.81,23.63,23.69,326376.0,22.1399,22.2991,22.1305,22.1867,326376.0
2020-06-16 13:00:00,23.7,23.75,23.67,23.71,168897.0,22.1961,22.2429,22.168,22.2055,168897.0
2020-06-16 13:30:00,23.71,23.73,23.55,23.58,213153.0,22.2055,22.2242,22.0556,22.0837,213153.0
2020-06-16 14:00:00,23.59,23.73,23.54,23.67,454734.0,22.0931,22.2242,22.0462,22.168,454734.0
2020-06-16 14:30:00,23.68,23.75,23.57,23.6,258945.0,22.1774,22.2429,22.0743,22.1024,258945.0
2020-06-16 15:00:00,23.6,23.62,23.4,23.51,350904.0,22.1024,22.1212,21.9151,22.0182,350904.0
2020-06-16 15:30:00,23.51,23.58,23.31,23.45,1917609.0,22.0182,22.0837,21.8308,21.962,1917609.0
2020-06-17 09:30:00,23.69,23.69,23.41,23.53,1456791.0,22.1867,22.1867,21.9245,22.0369,1456791.0
2020-06-17 10:00:00,23.53,23.59,23.37,23.39,386946.0,22.0369,22.0931,21.887,21.9058,386946.0
2020-06-17 10:30:00,23.38,23.5,23.34,23.42,347502.0,21.8964,22.0088,21.8589,21.9339,347502.0
2020-06-17 11:00:00,23.42,23.45,23.31,23.34,260889.0,21.9339,21.962,21.8308,21.8589,260889.0
2020-06-17 11:30:00,23.33,23.41,23.33,23.41,328638.0,21.8496,21.9245,21.8496,21.9245,328638.0
2020-06-17 12:00:00,23.41,23.45,23.38,23.39,243540.0,21.9245,21.962,21.8964,21.9058,243540.0
2020-06-17 12:30:00,23.4,23.49,23.39,23.46,172323.0,21.9151,21.9994,21.9058,21.9713,172323.0
2020-06-17 13:00:00,23.47,23.57,23.47,23.56,139179.0,21.9807,22.0743,21.9807,22.065,139179.0
2020-06-17 13:30:00,23.56,23.63,23.56,23.57,213906.0,22.065,22.1305,22.065,22.0743,213906.0
2020-06-17 14:00:00,23.58,23.61,23.54,23.56,140586.0,22.0837,22.1118,22.0462,22.065,140586.0
2020-06-17 14:30:00,23.57,23.59,23.51,23.51,219816.0,22.0743,22.0931,22.0182,22.0182,219816.0
2020-06-17 15:00:00,23.5,23.51,23.36,23.4,327606.0,22.0088,22.0182,21.8777,21.9151,327606.0
2020-06-17 15:30:00,23.4,23.46,23.28,23.29,1131729.0,21.9151,21.9713,21.8027,21.8121,1131729.0
2020-06-18 09:30:00,23.08,23.37,23.07,23.21,596775.0,21.6154,21.887,21.6061,21.7372,596775.0
2020-06-18 10:00:00,23.22,23.34,23.18,23.25,307119.0,21.7466,21.8589,21.7091,21.7747,307119.0
2020-06-18 10:30:00,23.26,23.33,23.15,23.28,432024.0,21.784,21.8496,21.681,21.8027,432024.0
2020-06-18 11:00:00,23.29,23.3,23.13,23.18,425085.0,21.8121,21.8215,21.6623,21.7091,425085.0
2020-06-18 11:30:00,23.18,23.22,23.1,23.12,332970.0,21.7091,21.7466,21.6342,21.6529,332970.0
2020-06-18 12:00:00,23.11,23.15,23.03,23.14,293673.0,21.6435,21.681,21.5686,21.6716,293673.0
2020-06-18 12:30:00,23.13,23.16,23.09,23.13,187257.0,21.6623,21.6904,21.6248,21.6623,187257.0
2020-06-18 13:00:00,23.13,23.18,23.11,23.18,197244.0,21.6623,21.7091,21.6435,21.7091,197244.0
2020-06-18 13:30:00,23.17,23.18,23.12,23.13,208533.0,21.6997,21.7091,21.6529,21.6623,208533.0
2020-06-18 14:00:00,23.13,23.17,23.08,23.13,340164.0,21.6623,21.6997,21.6154,21.6623,340164.0
2020-06-18 14:30:00,23.14,23.18,23.09,23.12,353190.0,21.6716,21.7091,21.6248,21.6529,353190.0
2020-06-18 15:00:00,23.12,23.13,23.07,23.1,384192.0,21.6529,21.6623,21.6061,21.6342,384192.0
2020-06-18 15:30:00,23.1,23.18,23.05,23.15,1194330.0,21.6342,21.7091,21.5873,21.681,1194330.0
2020-06-19 09:30:00,23.47,23.49,23.13,23.14,2766708.0,21.9807,21.9994,21.6623,21.6716,2766708.0
2020-06-19 10:00:00,23.14,23.19,23.04,23.11,445149.0,21.6716,21.7185,21.578,21.6435,445149.0
2020-06-19 10:30:00,23.11,23.11,22.99,23.03,325263.0,21.6435,21.6435,21.5311,21.5686,325263.0
2020-06-19 11:00:00,23.04,23.13,23.02,23.02,386970.0,21.578,21.6623,21.5592,21.5592,386970.0
2020-06-19 11:30:00,23.02,23.05,22.97,23.01,268476.0,21.5592,21.5873,21.5124,21.5499,268476.0
2020-06-19 12:00:00,23.02,23.02,22.71,22.76,443367.0,21.5592,21.5592,21.2689,21.3157,443367.0
2020-06-19 12:30:00,22.75,22.83,22.7,22.82,330720.0,21.3064,21.3813,21.2596,21.3719,330720.0
2020-06-19 13:00:00,22.82,22.82,22.72,22.75,388725.0,21.3719,21.3719,21.2783,21.3064,388725.0
2020-06-19 13:30:00,22.74,22.76,22.65,22.66,276408.0,21.297,21.3157,21.2127,21.2221,276408.0
2020-06-19 14:00:00,22.66,22.7,22.58,22.65,519261.0,21.2221,21.2596,21.1472,21.2127,519261.0
2020-06-19 14:30:00,22.65,22.83,22.61,22.82,483378.0,21.2127,21.3813,21.1753,21.3719,483378.0
2020-06-19 15:00:00,22.82,22.93,22.77,22.88,722958.0,21.3719,21.475,21.3251,21.4281,722958.0
2020-06-19 15:30:00,22.88,23.04,22.6,22.66,2843595.0,21.4281,21.578,21.1659,21.2221,2843595.0
2020-06-22 09:30:00,22.57,22.62,22.36,22.54,630918.0,21.1378,21.1846,20.9411,21.1097,630918.0
2020-06-22 10:00:00,22.54,22.74,22.51,22.7,374250.0,21.1097,21.297,21.0816,21.2596,374250.0
2020-06-22 10:30:00,22.7,22.7,22.54,22.55,317973.0,21.2596,21.2596,21.1097,21.1191,317973.0
2020-06-22 11:00:00,22.54,22.64,22.53,22.59,448920.0,21.1097,21.2034,21.1003,21.1565,448920.0
2020-06-22 11:30:00,22.59,22.65,22.56,22.62,402114.0,21.1565,21.2127,21.1284,21.1846,402114.0
2020-06-22 12:00:00,22.62,22.78,22.62,22.76,263970.0,21.1846,21.3345,21.1846,21.3157,263970.0
2020-06-22 12:30:00,22.76,22.83,22.73,22.8,282735.0,21.3157,21.3813,21.2876,21.3532,282735.0
2020-06-22 13:00:00,22.81,22.84,22.7,22.71,276237.0,21.3626,21.3907,21.2596,21.2689,276237.0
2020-06-22 13:30:00,22.72,22.77,22.7,22.76,173505.0,21.2783,21.3251,21.2596,21.3157,173505.0
2020-06-22 14:00:00,22.76,22.79,22.71,22.78,249480.0,21.3157,21.3438,21.2689,21.3345,249480.0
2020-06-22 14:30:00,22.78,22.87,22.77,22.85,338349.0,21.3345,21.4188,21.3251,21.4,338349.0
2020-06-22 15:00:00,22.85,22.85,22.74,22.76,393330.0,21.4,21.4,21.297,21.3157,393330.0
2020-06-22 15:30:00,22.76,22.89,22.76,22.87,1280127.0,21.3157,21.4375,21.3157,21.4188,1280127.0
2020-06-23 09:30:00,23.11,23.15,22.92,23.01,501288.0,21.6435,21.681,21.4656,21.5499,501288.0
2020-06-23 10:00:00,23.0,23.19,22.97,23.19,596709.0,21.5405,21.7185,21.5124,21.7185,596709.0
2020-06-23 10:30:00,23.19,23.2,23.01,23.04,365490.0,21.7185,21.7278,21.5499,21.578,365490.0
2020-06-23 11:00:00,23.04,23.17,23.01,23.15,281490.0,21.578,21.6997,21.5499,21.681,281490.0
2020-06-23 11:30:00,23.15,23.24,23.13,23.24,365484.0,21.681,21.7653,21.6623,21.7653,365484.0
2020-06-23 12:00:00,23.25,23.29,23.21,23.24,408681.0,21.7747,21.8121,21.7372,21.7653,408681.0
2020-06-23 12:30:00,23.24,23.26,23.19,23.23,298434.0,21.7653,21.784,21.7185,21.7559,298434.0
2020-06-23 13:00:00,23.23,23.27,23.21,23.25,288174.0,21.7559,21.7934,21.7372,21.7747,288174.0
2020-06-23 13:30:00,23.25,23.27,23.21,23.23,273714.0,21.7747,21.7934,21.7372,21.7559,273714.0
2020-06-23 14:00:00,23.23,23.23,23.15,23.16,342594.0,21.7559,21.7559,21.681,21.6904,342594.0
2020-06-23 14:30:00,23.16,23.17,23.06,23.12,335145.0,21.6904,21.6997,21.5967,21.6529,335145.0
2020-06-23 15:00:00,23.12,23.23,23.1,23.16,483603.0,21.6529,21.7559,21.6342,21.6904,483603.0
2020-06-23 15:30:00,23.16,23.18,23.08,23.14,1640493.0,21.6904,21.7091,21.6154,21.6716,1640493.0
2020-06-24 09:30:00,22.8,22.95,22.8,22.86,632466.0,21.3532,21.4937,21.3532,21.4094,632466.0
2020-06-24 10:00:00,22.87,22.9,22.76,22.87,489807.0,21.4188,21.4469,21.3157,21.4188,489807.0
2020-06-24 10:30:00,22.87,22.93,22.79,22.81,734877.0,21.4188,21.475,21.3438,21.3626,734877.0
2020-06-24 11:00:00,22.81,22.84,22.65,22.69,500898.0,21.3626,21.3907,21.2127,21.2502,500898.0
2020-06-24 11:30:00,22.69,22.7,22.56,22.65,647085.0,21.2502,21.2596,21.1284,21.2127,647085.0
2020-06-24 12:00:00,22.65,22.72,22.61,22.68,608895.0,21.2127,21.2783,21.1753,21.2408,608895.0
2020-06-24 12:30:00,22.68,22.72,22.65,22.72,394461.0,21.2408,21.2783,21.2127,21.2783,394461.0
2020-06-24 13:00:00,22.71,22.72,22.58,22.59,436968.0,21.2689,21.2783,21.1472,21.1565,436968.0
2020-06-24 13:30:00,22.58,22.63,22.55,22.6,634725.0,21.1472,21.194,21.1191,21.1659,634725.0
2020-06-24 14:00:00,22.6,22.66,22.52,22.65,468795.0,21.1659,21.2221,21.091,21.2127,468795.0
2020-06-24 14:30:00,22.64,22.66,22.54,22.55,498900.0,21.2034,21.2221,21.1097,21.1191,498900.0
2020-06-24 15:00:00,22.55,22.7,22.55,22.6,538002.0,21.1191,21.2596,21.1191,21.1659,538002.0
2020-06-24 15:30:00,22.6,22.64,22.48,22.51,1051368.0,21.1659,21.2034,21.0535,21.0816,1051368.0
2020-06-25 09:30:00,22.44,22.44,22.14,22.22,622770.0,21.0161,21.0161,20.7351,20.81,622770.0
2020-06-25 10:00:00,22.23,22.38,22.22,22.37,451875.0,20.8194,20.9599,20.81,20.9505,451875.0
2020-06-25 10:30:00,22.37,22.38,22.27,22.34,502488.0,20.9505,20.9599,20.8568,20.9224,502488.0
2020-06-25 11:00:00,22.33,22.41,22.28,22.39,318648.0,20.913,20.988,20.8662,20.9692,318648.0
2020-06-25 11:30:00,22.39,22.4,22.25,22.35,261375.0,20.9692,20.9786,20.8381,20.9318,261375.0
2020-06-25 12:00:00,22.36,22.48,22.36,22.44,200145.0,20.9411,21.0535,20.9411,21.0161,200145.0
2020-06-25 12:30:00,22.45,22.51,22.43,22.45,324042.0,21.0254,21.0816,21.0067,21.0254,324042.0
2020-06-25 13:00:00,22.44,22.47,22.4,22.42,207327.0,21.0161,21.0441,20.9786,20.9973,207327.0
2020-06-25 13:30:00,22.42,22.48,22.38,22.48,252948.0,20.9973,21.0535,20.9599,21.0535,252948.0
2020-06-25 14:00:00,22.48,22.55,22.44,22.5,181818.0,21.0535,21.1191,21.0161,21.0722,181818.0
2020-06-25 14:30:00,22.49,22.53,22.46,22.51,259155.0,21.0629,21.1003,21.0348,21.0816,259155.0
2020-06-25 15:00:00,22.5,22.75,22.49,22.71,588519.0,21.0722,21.3064,21.0629,21.2689,588519.0
2020-06-25 15:30:00,22.72,22.78,22.65,22.74,1554555.0,21.2783,21.3345,21.2127,21.297,1554555.0
2020-06-26 09:30:00,22.67,22.76,22.59,22.66,448908.0,21.2315,21.3157,21.1565,21.2221,448908.0
2020-06-26 10:00:00,22.66,22.66,22.43,22.48,544557.0,21.2221,21.2221,21.0067,21.0535,544557.0
2020-06-26 10:30:00,22.48,22.51,22.28,22.31,500337.0,21.0535,21.0816,20.8662,20.8943,500337.0
2020-06-26 11:00:00,22.32,22.38,22.3,22.32,452814.0,20.9037,20.9599,20.8849,20.9037,452814.0
2020-06-26 11:30:00,22.33,22.39,22.26,22.36,373476.0,20.913,20.9692,20.8475,20.9411,373476.0
2020-06-26 12:00:00,22.36,22.36,22.23,22.32,249168.0,20.9411,20.9411,20.8194,20.9037,249168.0
2020-06-26 12:30:00,22.31,22.32,22.24,22.3,389682.0,20.8943,20.9037,20.8287,20.8849,389682.0
2020-06-26 13:00:00,22.3,22.33,22.23,22.27,482016.0,20.8849,20.913,20.8194,20.8568,482016.0
2020-06-26 13:30:00,22.27,22.29,22.21,22.22,662259.0,20.8568,20.8756,20.8006,20.81,662259.0
2020-06-26 14:00:00,22.21,22.22,22.13,22.14,420120.0,20.8006,20.81,20.7257,20.7351,420120.0
2020-06-26 14:30:00,22.15,22.15,22.06,22.11,709479.0,20.7445,20.7445,20.6602,20.707,709479.0
2020-06-26 15:00:00,22.11,22.16,22.06,22.14,751683.0,20.707,20.7538,20.6602,20.7351,751683.0
2020-06-26 15:30:00,22.14,22.16,21.79,21.96,5561844.0,20.7351,20.7538,20.4073,20.5665,5561844.0
2020-06-29 09:30:00,22.19,22.42,22.11,22.36,732282.0,20.7819,20.9973,20.707,20.9411,732282.0
2020-06-29 10:00:00,22.37,22.56,22.36,22.53,519363.0,20.9505,21.1284,20.9411,21.1003,519363.0
2020-06-29 10:30:00,22.54,22.67,22.51,22.63,521511.0,21.1097,21.2315,21.0816,21.194,521511.0
2020-06-29 11:00:00,22.63,22.72,22.6,22.72,671352.0,21.194,21.2783,21.1659,21.2783,671352.0
2020-06-29 11:30:00,22.72,22.73,22.65,22.66,397092.0,21.2783,21.2876,21.2127,21.2221,397092.0
2020-06-29 12:00:00,22.66,22.78,22.66,22.77,368634.0,21.2221,21.3345,21.2221,21.3251,368634.0
2020-06-29 12:30:00,22.77,22.77,22.7,22.72,246093.0,21.3251,21.3251,21.2596,21.2783,246093.0
2020-06-29 13:00:00,22.72,22.76,22.71,22.75,247209.0,21.2783,21.3157,21.2689,21.3064,247209.0
2020-06-29 13:30:00,22.75,22.8,22.73,22.76,266913.0,21.3064,21.3532,21.2876,21.3157,266913.0
2020-06-29 14:00:00,22.76,22.79,22.72,22.74,364251.0,21.3157,21.3438,21.2783,21.297,364251.0
2020-06-29 14:30:00,22.74,22.8,22.73,22.74,341727.0,21.297,21.3532,21.2876,21.297,341727.0
2020-06-29 15:00:00,22.74,22.74,22.62,22.7,729711.0,21.297,21.297,21.1846,21.2596,729711.0
2020-06-29 15:30:00,22.7,22.84,22.66,22.84,1666500.0,21.2596,21.3907,21.2221,21.3907,1666500.0
2020-06-30 09:30:00,22.72,22.88,22.66,22.79,520194.0,21.2783,21.4281,21.2221,21.3438,520194.0
2020-06-30 10:00:00,22.8,22.95,22.79,22.94,414828.0,21.3532,21.4937,21.3438,21.4843,414828.0
2020-06-30 10:30:00,22.94,23.04,22.86,23.04,363723.0,21.4843,21.578,21.4094,21.578,363723.0
2020-06-30 11:00:00,23.04,23.09,23.02,23.09,252360.0,21.578,21.6248,21.5592,21.6248,252360.0
2020-06-30 11:30:00,23.09,23.09,22.99,23.01,288831.0,21.6248,21.6248,21.5311,21.5499,288831.0
2020-06-30 12:00:00,23.01,23.11,23.01,23.1,254007.0,21.5499,21.6435,21.5499,21.6342,254007.0
2020-06-30 12:30:00,23.1,23.12,22.97,22.99,298062.0,21.6342,21.6529,21.5124,21.5311,298062.0
2020-06-30 13:00:00,22.99,23.02,22.95,23.02,260124.0,21.5311,21.5592,21.4937,21.5592,260124.0
2020-06-30 13:30:00,23.02,23.04,22.97,23.03,301107.0,21.5592,21.578,21.5124,21.5686,301107.0
2020-06-30 14:00:00,23.03,23.14,23.01,23.14,303129.0,21.5686,21.6716,21.5499,21.6716,303129.0
2020-06-30 14:30:00,23.14,23.19,23.12,23.14,337377.0,21.6716,21.7185,21.6529,21.6716,337377.0
2020-06-30 15:00:00,23.14,23.21,23.11,23.18,403914.0,21.6716,21.7372,21.6435,21.7091,403914.0
2020-06-30 15:30:00,23.18,23.44,23.18,23.26,2437659.0,21.7091,21.9526,21.7091,21.784,2437659.0
2020-07-01 09:30:00,23.24,23.43,23.09,23.23,665325.0,21.7653,21.9432,21.6248,21.7559,665325.0
2020-07-01 10:00:00,23.24,23.29,23.11,23.13,358077.0,21.7653,21.8121,21.6435,21.6623,358077.0
2020-07-01 10:30:00,23.14,23.14,22.93,22.97,631764.0,21.6716,21.6716,21.475,21.5124,631764.0
2020-07-01 11:00:00,22.97,22.98,22.68,22.7,911694.0,21.5124,21.5218,21.2408,21.2596,911694.0
2020-07-01 11:30:00,22.7,22.78,22.69,22.75,422850.0,21.2596,21.3345,21.2502,21.3064,422850.0
2020-07-01 12:00:00,22.75,22.81,22.71,22.8,275148.0,21.3064,21.3626,21.2689,21.3532,275148.0
2020-07-01 12:30:00,22.8,22.81,22.68,22.71,375555.0,21.3532,21.3626,21.2408,21.2689,375555.0
2020-07-01 13:00:00,22.71,22.72,22.65,22.69,282141.0,21.2689,21.2783,21.2127,21.2502,282141.0
2020-07-01 13:30:00,22.69,22.7,22.62,22.69,324909.0,21.2502,21.2596,21.1846,21.2502,324909.0
2020-07-01 14:00:00,22.69,22.76,22.69,22.71,287919.0,21.2502,21.3157,21.2502,21.2689,287919.0
2020-07-01 14:30:00,22.71,22.73,22.66,22.71,269937.0,21.2689,21.2876,21.2221,21.2689,269937.0
2020-07-01 15:00:00,22.71,22.79,22.69,22.79,377691.0,21.2689,21.3438,21.2502,21.3438,377691.0
2020-07-01 15:30:00,22.79,22.82,22.71,22.75,1266867.0,21.3438,21.3719,21.2689,21.3064,1266867.0
2020-07-02 09:30:00,23.05,23.23,23.03,23.23,493260.0,21.5873,21.7559,21.5686,21.7559,493260.0
2020-07-02 10:00:00,23.24,23.29,23.14,23.15,273105.0,21.7653,21.8121,21.6716,21.681,273105.0
2020-07-02 10:30:00,23.14,23.17,22.94,22.94,281922.0,21.6716,21.6997,21.4843,21.4843,281922.0
2020-07-02 11:00:00,22.93,23.07,22.92,23.07,300522.0,21.475,21.6061,21.4656,21.6061,300522.0
2020-07-02 11:30:00,23.09,23.11,23.01,23.04,201585.0,21.6248,21.6435,21.5499,21.578,201585.0
2020-07-02 12:00:00,23.04,23.09,22.99,23.07,228168.0,21.578,21.6248,21.5311,21.6061,228168.0
2020-07-02 12:30:00,23.07,23.1,23.04,23.08,172089.0,21.6061,21.6342,21.578,21.6154,172089.0
2020-07-02 13:00:00,23.08,23.11,23.03,23.05,210858.0,21.6154,21.6435,21.5686,21.5873,210858.0
2020-07-02 13:30:00,23.05,23.13,23.03,23.13,343935.0,21.5873,21.6623,21.5686,21.6623,343935.0
2020-07-02 14:00:00,23.13,23.15,23.03,23.08,259464.0,21.6623,21.681,21.5686,21.6154,259464.0
2020-07-02 14:30:00,23.08,23.12,23.07,23.1,260898.0,21.6154,21.6529,21.6061,21.6342,260898.0
2020-07-02 15:00:00,23.1,23.11,23.0,23.0,575886.0,21.6342,21.6435,21.5405,21.5405,575886.0
2020-07-02 15:30:00,23.0,23.05,22.89,22.96,1259922.0,21.5405,21.5873,21.4375,21.5031,1259922.0
2020-07-06 09:30:00,23.24,23.48,23.23,23.42,646431.0,21.7653,21.9901,21.7559,21.9339,646431.0
2020-07-06 10:00:00,23.42,23.49,23.28,23.33,768318.0,21.9339,21.9994,21.8027,21.8496,768318.0
2020-07-06 10:30:00,23.33,23.47,23.28,23.46,278112.0,21.8496,21.9807,21.8027,21.9713,278112.0
2020-07-06 11:00:00,23.47,23.51,23.41,23.49,304341.0,21.9807,22.0182,21.9245,21.9994,304341.0
2020-07-06 11:30:00,23.49,23.56,23.45,23.46,366072.0,21.9994,22.065,21.962,21.9713,366072.0
2020-07-06 12:00:00,23.45,23.51,23.43,23.48,241785.0,21.962,22.0182,21.9432,21.9901,241785.0
2020-07-06 12:30:00,23.48,23.5,23.42,23.46,170343.0,21.9901,22.0088,21.9339,21.9713,170343.0
2020-07-06 13:00:00,23.46,23.48,23.38,23.41,263679.0,21.9713,21.9901,21.8964,21.9245,263679.0
2020-07-06 13:30:00,23.42,23.44,23.36,23.38,292896.0,21.9339,21.9526,21.8777,21.8964,292896.0
2020-07-06 14:00:00,23.38,23.39,23.3,23.33,339387.0,21.8964,21.9058,21.8215,21.8496,339387.0
2020-07-06 14:30:00,23.32,23.35,23.28,23.35,310629.0,21.8402,21.8683,21.8027,21.8683,310629.0
2020-07-06 15:00:00,23.35,23.42,23.32,23.41,430917.0,21.8683,21.9339,21.8402,21.9245,430917.0
2020-07-06 15:30:00,23.41,23.48,23.36,23.41,1105743.0,21.9245,21.9901,21.8777,21.9245,1105743.0
2020-07-07 09:30:00,23.15,23.34,23.13,23.23,391353.0,21.681,21.8589,21.6623,21.7559,391353.0
2020-07-07 10:00:00,23.24,23.32,23.18,23.19,246039.0,21.7653,21.8402,21.7091,21.7185,246039.0
2020-07-07 10:30:00,23.18,23.19,23.08,23.13,355770.0,21.7091,21.7185,21.6154,21.6623,355770.0
2020-07-07 11:00:00,23.12,23.21,23.1,23.15,186129.0,21.6529,21.7372,21.6342,21.681,186129.0
2020-07-07 11:30:00,23.15,23.17,23.06,23.07,304194.0,21.681,21.6997,21.5967,21.6061,304194.0
2020-07-07 12:00:00,23.08,23.09,23.02,23.04,402483.0,21.6154,21.6248,21.5592,21.578,402483.0
2020-07-07 12:30:00,23.03,23.05,22.97,22.99,128904.0,21.5686,21.5873,21.5124,21.5311,128904.0
2020-07-07 13:00:00,22.99,23.05,22.94,22.97,355650.0,21.5311,21.5873,21.4843,21.5124,355650.0
2020-07-07 13:30:00,22.97,23.01,22.94,23.0,725091.0,21.5124,21.5499,21.4843,21.5405,725091.0
2020-07-07 14:00:00,22.99,23.03,22.97,22.97,436968.0,21.5311,21.5686,21.5124,21.5124,436968.0
2020-07-07 14:30:00,22.97,22.97,22.93,22.94,222762.0,21.5124,21.5124,21.475,21.4843,222762.0
2020-07-07 15:00:00,22.94,22.94,22.83,22.88,501588.0,21.4843,21.4843,21.3813,21.4281,501588.0
2020-07-07 15:30:00,22.88,22.88,22.78,22.85,1461093.0,21.4281,21.4281,21.3345,21.4,1461093.0
2020-07-08 09:30:00,22.88,22.96,22.72,22.91,528108.0,21.4281,21.5031,21.2783,21.4562,528108.0
2020-07-08 10:00:00,22.92,22.97,22.84,22.84,1352388.0,21.4656,21.5124,21.3907,21.3907,1352388.0
2020-07-08 10:30:00,22.85,23.08,22.85,23.08,1258035.0,21.4,21.6154,21.4,21.6154,1258035.0
2020-07-08 11:00:00,23.08,23.08,22.82,22.87,484101.0,21.6154,21.6154,21.3719,21.4188,484101.0
2020-07-08 11:30:00,22.87,22.93,22.85,22.87,250917.0,21.4188,21.475,21.4,21.4188,250917.0
2020-07-08 12:00:00,22.87,22.91,22.85,22.89,222405.0,21.4188,21.4562,21.4,21.4375,222405.0
2020-07-08 12:30:00,22.89,22.9,22.81,22.87,205872.0,21.4375,21.4469,21.3626,21.4188,205872.0
2020-07-08 13:00:00,22.87,22.89,22.8,22.81,195132.0,21.4188,21.4375,21.3532,21.3626,195132.0
2020-07-08 13:30:00,22.81,22.83,22.77,22.78,168954.0,21.3626,21.3813,21.3251,21.3345,168954.0
2020-07-08 14:00:00,22.78,22.86,22.75,22.83,184875.0,21.3345,21.4094,21.3064,21.3813,184875.0
2020-07-08 14:30:00,22.83,22.86,22.78,22.85,232812.0,21.3813,21.4094,21.3345,21.4,232812.0
2020-07-08 15:00:00,22.85,23.04,22.85,22.99,438225.0,21.4,21.578,21.4,21.5311,438225.0
2020-07-08 15:30:00,22.99,23.05,22.99,23.02,937083.0,21.5311,21.5873,21.5311,21.5592,937083.0
2020-07-09 09:30:00,22.76,23.02,22.72,22.86,794109.0,21.3157,21.5592,21.2783,21.4094,794109.0
2020-07-09 10:00:00,22.86,22.89,22.67,22.72,471024.0,21.4094,21.4375,21.2315,21.2783,471024.0
2020-07-09 10:30:00,22.72,22.74,22.59,22.62,812955.0,21.2783,21.297,21.1565,21.1846,812955.0
2020-07-09 11:00:00,22.62,22.66,22.49,22.57,723786.0,21.1846,21.2221,21.0629,21.1378,723786.0
2020-07-09 11:30:00,22.58,22.74,22.55,22.7,920151.0,21.1472,21.297,21.1191,21.2596,920151.0
2020-07-09 12:00:00,22.71,22.81,22.7,22.73,257358.0,21.2689,21.3626,21.2596,21.2876,257358.0
2020-07-09 12:30:00,22.72,22.79,22.69,22.78,347571.0,21.2783,21.3438,21.2502,21.3345,347571.0
2020-07-09 13:00:00,22.78,22.86,22.75,22.8,722322.0,21.3345,21.4094,21.3064,21.3532,722322.0
2020-07-09 13:30:00,22.81,22.86,22.73,22.74,459399.0,21.3626,21.4094,21.2876,21.297,459399.0
2020-07-09 14:00:00,22.74,22.84,22.73,22.77,243324.0,21.297,21.3907,21.2876,21.3251,243324.0
2020-07-09 14:30:00,22.77,22.79,22.73,22.74,382101.0,21.3251,21.3438,21.2876,21.297,382101.0
2020-07-09 15:00:00,22.75,22.77,22.63,22.63,873093.0,21.3064,21.3251,21.194,21.194,873093.0
2020-07-09 15:30:00,22.63,22.72,22.57,22.62,1776435.0,21.194,21.2783,21.1378,21.1846,1776435.0
2020-07-10 09:30:00,22.56,22.7,22.48,22.52,665703.0,21.1284,21.2596,21.0535,21.091,665703.0
2020-07-10 10:00:00,22.52,22.52,22.39,22.46,499701.0,21.091,21.091,20.9692,21.0348,499701.0
2020-07-10 10:30:00,22.46,22.57,22.45,22.5,392238.0,21.0348,21.1378,21.0254,21.0722,392238.0
2020-07-10 11:00:00,22.5,22.62,22.45,22.62,373698.0,21.0722,21.1846,21.0254,21.1846,373698.0
2020-07-10 11:30:00,22.62,22.67,22.59,22.63,466617.0,21.1846,21.2315,21.1565,21.194,466617.0
2020-07-10 12:00:00,22.63,22.63,22.55,22.55,356487.0,21.194,21.194,21.1191,21.1191,356487.0
2020-07-10 12:30:00,22.55,22.6,22.49,22.57,272208.0,21.1191,21.1659,21.0629,21.1378,272208.0
2020-07-10 13:00:00,22.56,22.57,22.49,22.5,298263.0,21.1284,21.1378,21.0629,21.0722,298263.0
2020-07-10 13:30:00,22.5,22.59,22.5,22.59,266805.0,21.0722,21.1565,21.0722,21.1565,266805.0
2020-07-10 14:00:00,22.59,22.6,22.5,22.53,290007.0,21.1565,21.1659,21.0722,21.1003,290007.0
2020-07-10 14:30:00,22.53,22.58,22.52,22.55,286125.0,21.1003,21.1472,21.091,21.1191,286125.0
2020-07-10 15:00:00,22.55,22.59,22.53,22.55,681807.0,21.1191,21.1565,21.1003,21.1191,681807.0
2020-07-10 15:30:00,22.55,22.61,22.48,22.51,2512323.0,21.1191,21.1753,21.0535,21.0816,2512323.0
2020-07-13 09:30:00,22.74,22.77,22.54,22.54,511530.0,21.297,21.3251,21.1097,21.1097,511530.0
2020-07-13 10:00:00,22.54,22.77,22.53,22.77,409656.0,21.1097,21.3251,21.1003,21.3251,409656.0
2020-07-13 10:30:00,22.77,22.81,22.71,22.79,377823.0,21.3251,21.3626,21.2689,21.3438,377823.0
2020-07-13 11:00:00,22.79,22.89,22.78,22.88,223188.0,21.3438,21.4375,21.3345,21.4281,223188.0
2020-07-13 11:30:00,22.88,22.89,22.78,22.86,238122.0,21.4281,21.4375,21.3345,21.4094,238122.0
2020-07-13 12:00:00,22.86,22.89,22.84,22.87,311796.0,21.4094,21.4375,21.3907,21.4188,311796.0
2020-07-13 12:30:00,22.87,23.01,22.87,23.01,285468.0,21.4188,21.5499,21.4188,21.5499,285468.0
2020-07-13 13:00:00,23.01,23.04,22.96,23.02,229464.0,21.5499,21.578,21.5031,21.5592,229464.0
2020-07-13 13:30:00,23.02,23.19,23.02,23.18,409125.0,21.5592,21.7185,21.5592,21.7091,409125.0
2020-07-13 14:00:00,23.18,23.25,23.14,23.21,1031595.0,21.7091,21.7747,21.6716,21.7372,1031595.0
2020-07-13 14:30:00,23.21,23.33,23.19,23.3,779325.0,21.7372,21.8496,21.7185,21.8215,779325.0
2020-07-13 15:00:00,23.31,23.32,23.08,23.08,898281.0,21.8308,21.8402,21.6154,21.6154,898281.0
2020-07-13 15:30:00,23.08,23.1,22.86,22.89,2004801.0,21.6154,21.6342,21.4094,21.4375,2004801.0
2020-07-14 09:30:00,22.69,22.9,22.6,22.9,833490.0,21.2502,21.4469,21.1659,21.4469,833490.0
2020-07-14 10:00:00,22.9,22.93,22.74,22.92,895032.0,21.4469,21.475,21.297,21.4656,895032.0
2020-07-14 10:30:00,22.93,23.01,22.89,22.97,1382406.0,21.475,21.5499,21.4375,21.5124,1382406.0
2020-07-14 11:00:00,22.97,23.05,22.9,22.9,485763.0,21.5124,21.5873,21.4469,21.4469,485763.0
2020-07-14 11:30:00,22.88,22.98,22.85,22.92,461175.0,21.4281,21.5218,21.4,21.4656,461175.0
2020-07-14 12:00:00,22.92,22.95,22.87,22.89,198774.0,21.4656,21.4937,21.4188,21.4375,198774.0
2020-07-14 12:30:00,22.9,22.97,22.88,22.91,239622.0,21.4469,21.5124,21.4281,21.4562,239622.0
2020-07-14 13:00:00,22.91,22.93,22.87,22.89,235671.0,21.4562,21.475,21.4188,21.4375,235671.0
2020-07-14 13:30:00,22.89,23.03,22.88,22.96,574800.0,21.4375,21.5686,21.4281,21.5031,574800.0
2020-07-14 14:00:00,22.95,23.04,22.92,23.0,373890.0,21.4937,21.578,21.4656,21.5405,373890.0
2020-07-14 14:30:00,23.01,23.03,22.94,23.01,268788.0,21.5499,21.5686,21.4843,21.5499,268788.0
2020-07-14 15:00:00,23.01,23.07,22.97,23.05,649590.0,21.5499,21.6061,21.5124,21.5873,649590.0
2020-07-14 15:30:00,23.06,23.15,23.04,23.11,1574430.0,21.5967,21.681,21.578,21.6435,1574430.0
2020-07-15 09:30:00,23.5,23.51,23.21,23.27,941052.0,22.0088,22.0182,21.7372,21.7934,941052.0
2020-07-15 10:00:00,23.27,23.33,23.13,23.32,492573.0,21.7934,21.8496,21.6623,21.8402,492573.0
2020-07-15 10:30:00,23.33,23.43,23.31,23.38,381096.0,21.8496,21.9432,21.8308,21.8964,381096.0
2020-07-15 11:00:00,23.38,23.49,23.33,23.49,617310.0,21.8964,21.9994,21.8496,21.9994,617310.0
2020-07-15 11:30:00,23.49,23.54,23.4,23.4,430209.0,21.9994,22.0462,21.9151,21.9151,430209.0
2020-07-15 12:00:00,23.4,23.47,23.34,23.45,399729.0,21.9151,21.9807,21.8589,21.962,399729.0
2020-07-15 12:30:00,23.45,23.45,23.38,23.44,307068.0,21.962,21.962,21.8964,21.9526,307068.0
2020-07-15 13:00:00,23.43,23.48,23.42,23.44,202146.0,21.9432,21.9901,21.9339,21.9526,202146.0
2020-07-15 13:30:00,23.43,23.49,23.42,23.43,515991.0,21.9432,21.9994,21.9339,21.9432,515991.0
2020-07-15 14:00:00,23.42,23.55,23.41,23.49,459891.0,21.9339,22.0556,21.9245,21.9994,459891.0
2020-07-15 14:30:00,23.49,23.55,23.45,23.46,365670.0,21.9994,22.0556,21.962,21.9713,365670.0
2020-07-15 15:00:00,23.46,23.56,23.44,23.56,723684.0,21.9713,22.065,21.9526,22.065,723684.0
2020-07-15 15:30:00,23.56,23.67,23.52,23.55,1515027.0,22.065,22.168,22.0275,22.0556,1515027.0
2020-07-16 09:30:00,23.43,23.68,23.4,23.6,625746.0,21.9432,22.1774,21.9151,22.1024,625746.0
2020-07-16 10:00:00,23.61,23.89,23.6,23.89,596460.0,22.1118,22.374,22.1024,22.374,596460.0
2020-07-16 10:30:00,23.88,23.96,23.85,23.88,528591.0,22.3647,22.4396,22.3366,22.3647,528591.0
2020-07-16 11:00:00,23.87,23.91,23.79,23.82,543309.0,22.3553,22.3928,22.2804,22.3085,543309.0
2020-07-16 11:30:00,23.81,23.82,23.71,23.71,272136.0,22.2991,22.3085,22.2055,22.2055,272136.0
2020-07-16 12:00:00,23.71,23.72,23.6,23.63,394023.0,22.2055,22.2148,22.1024,22.1305,394023.0
2020-07-16 12:30:00,23.64,23.7,23.59,23.6,348771.0,22.1399,22.1961,22.0931,22.1024,348771.0
2020-07-16 13:00:00,23.59,23.73,23.58,23.71,362118.0,22.0931,22.2242,22.0837,22.2055,362118.0
2020-07-16 13:30:00,23.71,23.71,23.61,23.62,326163.0,22.2055,22.2055,22.1118,22.1212,326163.0
2020-07-16 14:00:00,23.62,23.68,23.61,23.66,226233.0,22.1212,22.1774,22.1118,22.1586,226233.0
2020-07-16 14:30:00,23.66,23.66,23.54,23.55,309408.0,22.1586,22.1586,22.0462,22.0556,309408.0
2020-07-16 15:00:00,23.56,23.69,23.54,23.68,344538.0,22.065,22.1867,22.0462,22.1774,344538.0
2020-07-16 15:30:00,23.68,23.72,23.63,23.69,992949.0,22.1774,22.2148,22.1305,22.1867,992949.0
2020-07-17 09:30:00,23.85,23.99,23.67,23.95,1050252.0,22.3366,22.4677,22.168,22.4302,1050252.0
2020-07-17 10:00:00,23.94,24.01,23.81,23.85,687687.0,22.4209,22.4864,22.2991,22.3366,687687.0
2020-07-17 10:30:00,23.85,23.96,23.85,23.94,320985.0,22.3366,22.4396,22.3366,22.4209,320985.0
2020-07-17 11:00:00,23.93,24.03,23.92,24.01,293400.0,22.4115,22.5052,22.4021,22.4864,293400.0
2020-07-17 11:30:00,24.01,24.09,23.98,24.04,319179.0,22.4864,22.5613,22.4583,22.5145,319179.0
2020-07-17 12:00:00,24.05,24.06,24.01,24.02,310608.0,22.5239,22.5333,22.4864,22.4958,310608.0
2020-07-17 12:30:00,24.02,24.02,23.91,23.94,185712.0,22.4958,22.4958,22.3928,22.4209,185712.0
2020-07-17 13:00:00,23.94,23.96,23.89,23.95,225891.0,22.4209,22.4396,22.374,22.4302,225891.0
2020-07-17 13:30:00,23.95,23.99,23.9,23.98,344619.0,22.4302,22.4677,22.3834,22.4583,344619.0
2020-07-17 14:00:00,23.98,24.06,23.95,24.04,286704.0,22.4583,22.5333,22.4302,22.5145,286704.0
2020-07-17 14:30:00,24.03,24.06,24.0,24.03,336471.0,22.5052,22.5333,22.4771,22.5052,336471.0
2020-07-17 15:00:00,24.04,24.09,24.02,24.09,287175.0,22.5145,22.5613,22.4958,22.5613,287175.0
2020-07-17 15:30:00,24.09,24.15,24.05,24.05,1398240.0,22.5613,22.6175,22.5239,22.5239,1398240.0
2020-07-20 09:30:00,23.95,24.01,23.65,23.7,500058.0,22.4302,22.4864,22.1493,22.1961,500058.0
2020-07-20 10:00:00,23.71,23.77,23.63,23.76,489438.0,22.2055,22.2617,22.1305,22.2523,489438.0
2020-07-20 10:30:00,23.76,23.86,23.75,23.77,477417.0,22.2523,22.3459,22.2429,22.2617,477417.0
2020-07-20 11:00:00,23.77,23.88,23.76,23.84,313134.0,22.2617,22.3647,22.2523,22.3272,313134.0
2020-07-20 11:30:00,23.84,23.92,23.8,23.81,321747.0,22.3272,22.4021,22.2898,22.2991,321747.0
2020-07-20 12:00:00,23.81,23.81,23.75,23.78,293052.0,22.2991,22.2991,22.2429,22.271,293052.0
2020-07-20 12:30:00,23.78,23.81,23.7,23.72,358602.0,22.271,22.2991,22.1961,22.2148,358602.0
2020-07-20 13:00:00,23.72,23.77,23.68,23.76,287826.0,22.2148,22.2617,22.1774,22.2523,287826.0
2020-07-20 13:30:00,23.76,23.8,23.75,23.8,426057.0,22.2523,22.2898,22.2429,22.2898,426057.0
2020-07-20 14:00:00,23.8,23.8,23.7,23.78,324237.0,22.2898,22.2898,22.1961,22.271,324237.0
2020-07-20 14:30:00,23.78,23.8,23.73,23.73,200814.0,22.271,22.2898,22.2242,22.2242,200814.0
2020-07-20 15:00:00,23.73,23.86,23.73,23.86,418224.0,22.2242,22.3459,22.2242,22.3459,418224.0
2020-07-20 15:30:00,23.86,23.91,23.84,23.85,1501125.0,22.3459,22.3928,22.3272,22.3366,1501125.0
2020-07-21 09:30:00,23.97,24.12,23.89,23.9,713631.0,22.449,22.5894,22.374,22.3834,713631.0
2020-07-21 10:00:00,23.9,24.01,23.87,23.95,533247.0,22.3834,22.4864,22.3553,22.4302,533247.0
2020-07-21 10:30:00,23.96,24.15,23.94,24.13,327753.0,22.4396,22.6175,22.4209,22.5988,327753.0
2020-07-21 11:00:00,24.13,24.2,24.11,24.17,272907.0,22.5988,22.6644,22.5801,22.6363,272907.0
2020-07-21 11:30:00,24.17,24.19,24.09,24.12,241134.0,22.6363,22.655,22.5613,22.5894,241134.0
2020-07-21 12:00:00,24.13,24.15,24.04,24.09,169194.0,22.5988,22.6175,22.5145,22.5613,169194.0
2020-07-21 12:30:00,24.09,24.12,24.02,24.06,177768.0,22.5613,22.5894,22.4958,22.5333,177768.0
2020-07-21 13:00:00,24.06,24.1,24.06,24.08,176904.0,22.5333,22.5707,22.5333,22.552,176904.0
2020-07-21 13:30:00,24.07,24.12,24.06,24.08,154257.0,22.5426,22.5894,22.5333,22.552,154257.0
2020-07-21 14:00:00,24.09,24.11,24.04,24.06,150231.0,22.5613,22.5801,22.5145,22.5333,150231.0
2020-07-21 14:30:00,24.06,24.08,24.03,24.07,205761.0,22.5333,22.552,22.5052,22.5426,205761.0
2020-07-21 15:00:00,24.06,24.08,24.04,24.05,436548.0,22.5333,22.552,22.5145,22.5239,436548.0
2020-07-21 15:30:00,24.05,24.15,24.0,24.15,1573587.0,22.5239,22.6175,22.4771,22.6175,1573587.0
2020-07-22 09:30:00,24.18,24.37,24.1,24.33,420606.0,22.6456,22.8236,22.5707,22.7861,420606.0
2020-07-22 10:00:00,24.34,24.5,24.28,24.41,692919.0,22.7955,22.9453,22.7393,22.861,692919.0
2020-07-22 10:30:00,24.4,24.57,24.4,24.56,833433.0,22.8517,23.0109,22.8517,23.0015,833433.0
2020-07-22 11:00:00,24.56,24.59,24.44,24.48,585699.0,23.0015,23.0296,22.8891,22.9266,585699.0
2020-07-22 11:30:00,24.48,24.52,24.45,24.45,361041.0,22.9266,22.9641,22.8985,22.8985,361041.0
2020-07-22 12:00:00,24.45,24.49,24.39,24.39,294441.0,22.8985,22.936,22.8423,22.8423,294441.0
2020-07-22 12:30:00,24.39,24.41,24.32,24.39,371868.0,22.8423,22.861,22.7768,22.8423,371868.0
2020-07-22 13:00:00,24.39,24.42,24.34,24.41,295500.0,22.8423,22.8704,22.7955,22.861,295500.0
2020-07-22 13:30:00,24.41,24.44,24.34,24.35,473790.0,22.861,22.8891,22.7955,22.8048,473790.0
2020-07-22 14:00:00,24.35,24.43,24.34,24.43,327984.0,22.8048,22.8798,22.7955,22.8798,327984.0
2020-07-22 14:30:00,24.43,24.43,24.36,24.37,348282.0,22.8798,22.8798,22.8142,22.8236,348282.0
2020-07-22 15:00:00,24.37,24.42,24.34,24.37,733815.0,22.8236,22.8704,22.7955,22.8236,733815.0
2020-07-22 15:30:00,24.37,24.53,24.33,24.42,3154800.0,22.8236,22.9734,22.7861,22.8704,3154800.0
2020-07-23 09:30:00,24.02,24.32,23.81,23.97,1544121.0,22.4958,22.7768,22.2991,22.449,1544121.0
2020-07-23 10:00:00,23.97,24.06,23.75,23.91,1129881.0,22.449,22.5333,22.2429,22.3928,1129881.0
2020-07-23 10:30:00,23.9,24.08,23.89,23.97,770049.0,22.3834,22.552,22.374,22.449,770049.0
2020-07-23 11:00:00,23.98,24.11,23.93,24.01,473406.0,22.4583,22.5801,22.4115,22.4864,473406.0
2020-07-23 11:30:00,24.01,24.03,23.9,23.94,378039.0,22.4864,22.5052,22.3834,22.4209,378039.0
2020-07-23 12:00:00,23.93,23.95,23.83,23.88,345732.0,22.4115,22.4302,22.3178,22.3647,345732.0
2020-07-23 12:30:00,23.88,23.92,23.75,23.77,417027.0,22.3647,22.4021,22.2429,22.2617,417027.0
2020-07-23 13:00:00,23.77,23.83,23.74,23.82,341751.0,22.2617,22.3178,22.2336,22.3085,341751.0
2020-07-23 13:30:00,23.83,23.84,23.72,23.81,419469.0,22.3178,22.3272,22.2148,22.2991,419469.0
2020-07-23 14:00:00,23.81,23.9,23.79,23.82,611301.0,22.2991,22.3834,22.2804,22.3085,611301.0
2020-07-23 14:30:00,23.81,23.88,23.75,23.81,584208.0,22.2991,22.3647,22.2429,22.2991,584208.0
2020-07-23 15:00:00,23.81,23.83,23.71,23.71,772008.0,22.2991,22.3178,22.2055,22.2055,772008.0
2020-07-23 15:30:00,23.71,23.86,23.64,23.86,2099907.0,22.2055,22.3459,22.1399,22.3459,2099907.0
2020-07-24 09:30:00,23.91,24.16,23.85,24.11,614799.0,22.3928,22.6269,22.3366,22.5801,614799.0
2020-07-24 10:00:00,24.09,24.2,24.05,24.07,501129.0,22.5613,22.6644,22.5239,22.5426,501129.0
2020-07-24 10:30:00,24.07,24.09,23.99,24.04,631071.0,22.5426,22.5613,22.4677,22.5145,631071.0
2020-07-24 11:00:00,24.03,24.05,23.92,23.92,495570.0,22.5052,22.5239,22.4021,22.4021,495570.0
2020-07-24 11:30:00,23.93,23.93,23.81,23.85,420930.0,22.4115,22.4115,22.2991,22.3366,420930.0
2020-07-24 12:00:00,23.86,23.92,23.85,23.9,380979.0,22.3459,22.4021,22.3366,22.3834,380979.0
2020-07-24 12:30:00,23.9,23.92,23.8,23.85,317352.0,22.3834,22.4021,22.2898,22.3366,317352.0
2020-07-24 13:00:00,23.85,23.86,23.79,23.82,265917.0,22.3366,22.3459,22.2804,22.3085,265917.0
2020-07-24 13:30:00,23.82,23.86,23.79,23.8,206520.0,22.3085,22.3459,22.2804,22.2898,206520.0
2020-07-24 14:00:00,23.82,23.83,23.78,23.83,398682.0,22.3085,22.3178,22.271,22.3178,398682.0
2020-07-24 14:30:00,23.83,23.84,23.78,23.82,286488.0,22.3178,22.3272,22.271,22.3085,286488.0
2020-07-24 15:00:00,23.82,23.86,23.78,23.81,396108.0,22.3085,22.3459,22.271,22.2991,396108.0
2020-07-24 15:30:00,23.8,23.84,23.75,23.78,1094745.0,22.2898,22.3272,22.2429,22.271,1094745.0
2020-07-27 09:30:00,23.66,23.93,23.64,23.93,946659.0,22.1586,22.4115,22.1399,22.4115,946659.0
2020-07-27 10:00:00,23.92,24.07,23.92,24.04,651582.0,22.4021,22.5426,22.4021,22.5145,651582.0
2020-07-27 10:30:00,24.04,24.06,23.98,23.99,365559.0,22.5145,22.5333,22.4583,22.4677,365559.0
2020-07-27 11:00:00,23.99,24.04,23.9,23.92,230604.0,22.4677,22.5145,22.3834,22.4021,230604.0
2020-07-27 11:30:00,23.92,23.94,23.85,23.91,465606.0,22.4021,22.4209,22.3366,22.3928,465606.0
2020-07-27 12:00:00,23.91,23.93,23.86,23.91,237522.0,22.3928,22.4115,22.3459,22.3928,237522.0
2020-07-27 12:30:00,23.91,23.92,23.84,23.84,327396.0,22.3928,22.4021,22.3272,22.3272,327396.0
2020-07-27 13:00:00,23.84,23.85,23.73,23.74,396126.0,22.3272,22.3366,22.2242,22.2336,396126.0
2020-07-27 13:30:00,23.74,23.81,23.74,23.77,251316.0,22.2336,22.2991,22.2336,22.2617,251316.0
2020-07-27 14:00:00,23.77,23.79,23.74,23.77,427758.0,22.2617,22.2804,22.2336,22.2617,427758.0
2020-07-27 14:30:00,23.77,23.84,23.73,23.76,404736.0,22.2617,22.3272,22.2242,22.2523,404736.0
2020-07-27 15:00:00,23.75,23.84,23.75,23.83,883527.0,22.2429,22.3272,22.2429,22.3178,883527.0
2020-07-27 15:30:00,23.83,23.88,23.8,23.85,1212576.0,22.3178,22.3647,22.2898,22.3366,1212576.0
2020-07-28 09:30:00,23.76,23.78,23.46,23.47,453348.0,22.2523,22.271,21.9713,21.9807,453348.0
2020-07-28 10:00:00,23.47,23.6,23.46,23.58,455862.0,21.9807,22.1024,21.9713,22.0837,455862.0
2020-07-28 10:30:00,23.58,23.58,23.46,23.49,833292.0,22.0837,22.0837,21.9713,21.9994,833292.0
2020-07-28 11:00:00,23.49,23.51,23.39,23.47,672432.0,21.9994,22.0182,21.9058,21.9807,672432.0
2020-07-28 11:30:00,23.47,23.5,23.43,23.45,334716.0,21.9807,22.0088,21.9432,21.962,334716.0
2020-07-28 12:00:00,23.45,23.46,23.41,23.43,437346.0,21.962,21.9713,21.9245,21.9432,437346.0
2020-07-28 12:30:00,23.43,23.52,23.42,23.52,234123.0,21.9432,22.0275,21.9339,22.0275,234123.0
2020-07-28 13:00:00,23.52,23.58,23.51,23.56,314499.0,22.0275,22.0837,22.0182,22.065,314499.0
2020-07-28 13:30:00,23.56,23.61,23.56,23.6,261261.0,22.065,22.1118,22.065,22.1024,261261.0
2020-07-28 14:00:00,23.6,23.63,23.53,23.53,369819.0,22.1024,22.1305,22.0369,22.0369,369819.0
2020-07-28 14:30:00,23.53,23.57,23.51,23.54,330372.0,22.0369,22.0743,22.0182,22.0462,330372.0
2020-07-28 15:00:00,23.54,23.55,23.42,23.42,419763.0,22.0462,22.0556,21.9339,21.9339,419763.0
2020-07-28 15:30:00,23.43,23.46,23.32,23.37,1325769.0,21.9432,21.9713,21.8402,21.887,1325769.0
2020-07-29 09:30:00,23.56,23.86,23.46,23.84,744513.0,22.065,22.3459,21.9713,22.3272,744513.0
2020-07-29 10:00:00,23.84,23.98,23.82,23.88,532962.0,22.3272,22.4583,22.3085,22.3647,532962.0
2020-07-29 10:30:00,23.88,23.98,23.87,23.95,485733.0,22.3647,22.4583,22.3553,22.4302,485733.0
2020-07-29 11:00:00,23.95,23.95,23.82,23.92,247599.0,22.4302,22.4302,22.3085,22.4021,247599.0
2020-07-29 11:30:00,23.92,23.92,23.8,23.82,285462.0,22.4021,22.4021,22.2898,22.3085,285462.0
2020-07-29 12:00:00,23.82,23.85,23.75,23.79,374049.0,22.3085,22.3366,22.2429,22.2804,374049.0
2020-07-29 12:30:00,23.79,23.8,23.75,23.76,198933.0,22.2804,22.2898,22.2429,22.2523,198933.0
2020-07-29 13:00:00,23.76,23.83,23.69,23.81,209214.0,22.2523,22.3178,22.1867,22.2991,209214.0
2020-07-29 13:30:00,23.82,23.92,23.82,23.89,470916.0,22.3085,22.4021,22.3085,22.374,470916.0
2020-07-29 14:00:00,23.89,24.01,23.83,23.95,642018.0,22.374,22.4864,22.3178,22.4302,642018.0
2020-07-29 14:30:00,23.95,24.04,23.94,23.94,397059.0,22.4302,22.5145,22.4209,22.4209,397059.0
2020-07-29 15:00:00,23.94,24.02,23.9,23.99,390762.0,22.4209,22.4958,22.3834,22.4677,390762.0
2020-07-29 15:30:00,23.99,24.04,23.93,23.97,1125981.0,22.4677,22.5145,22.4115,22.449,1125981.0
2020-07-30 09:30:00,23.64,23.77,23.48,23.48,544494.0,22.1399,22.2617,21.9901,21.9901,544494.0
2020-07-30 10:00:00,23.48,23.48,23.35,23.39,746721.0,21.9901,21.9901,21.8683,21.9058,746721.0
2020-07-30 10:30:00,23.39,23.47,23.37,23.46,403086.0,21.9058,21.9807,21.887,21.9713,403086.0
2020-07-30 11:00:00,23.46,23.58,23.43,23.55,436812.0,21.9713,22.0837,21.9432,22.0556,436812.0
2020-07-30 11:30:00,23.56,23.62,23.53,23.6,364173.0,22.065,22.1212,22.0369,22.1024,364173.0
2020-07-30 12:00:00,23.6,23.68,23.56,23.63,326670.0,22.1024,22.1774,22.065,22.1305,326670.0
2020-07-30 12:30:00,23.63,23.65,23.48,23.49,343533.0,22.1305,22.1493,21.9901,21.9994,343533.0
2020-07-30 13:00:00,23.49,23.56,23.49,23.5,327342.0,21.9994,22.065,21.9994,22.0088,327342.0
2020-07-30 13:30:00,23.5,23.5,23.43,23.46,302979.0,22.0088,22.0088,21.9432,21.9713,302979.0
2020-07-30 14:00:00,23.46,23.52,23.43,23.5,317676.0,21.9713,22.0275,21.9432,22.0088,317676.0
2020-07-30 14:30:00,23.5,23.54,23.41,23.43,444720.0,22.0088,22.0462,21.9245,21.9432,444720.0
2020-07-30 15:00:00,23.43,23.45,23.37,23.44,763386.0,21.9432,21.962,21.887,21.9526,763386.0
2020-07-30 15:30:00,23.44,23.44,23.35,23.42,1677759.0,21.9526,21.9526,21.8683,21.9339,1677759.0
2020-07-31 09:30:00,23.31,23.33,23.08,23.22,597480.0,21.8308,21.8496,21.6154,21.7466,597480.0
2020-07-31 10:00:00,23.22,23.23,23.02,23.02,333726.0,21.7466,21.7559,21.5592,21.5592,333726.0
2020-07-31 10:30:00,23.02,23.05,22.94,22.99,373830.0,21.5592,21.5873,21.4843,21.5311,373830.0
2020-07-31 11:00:00,22.99,23.0,22.88,22.99,566064.0,21.5311,21.5405,21.4281,21.5311,566064.0
2020-07-31 11:30:00,22.99,23.01,22.88,22.91,309207.0,21.5311,21.5499,21.4281,21.4562,309207.0
2020-07-31 12:00:00,22.92,22.92,22.81,22.83,383583.0,21.4656,21.4656,21.3626,21.3813,383583.0
2020-07-31 12:30:00,22.83,22.84,22.72,22.78,406431.0,21.3813,21.3907,21.2783,21.3345,406431.0
2020-07-31 13:00:00,22.77,22.8,22.71,22.75,336162.0,21.3251,21.3532,21.2689,21.3064,336162.0
2020-07-31 13:30:00,22.74,22.82,22.73,22.77,246465.0,21.297,21.3719,21.2876,21.3251,246465.0
2020-07-31 14:00:00,22.77,22.8,22.69,22.76,325368.0,21.3251,21.3532,21.2502,21.3157,325368.0
2020-07-31 14:30:00,22.76,22.89,22.76,22.89,352914.0,21.3157,21.4375,21.3157,21.4375,352914.0
2020-07-31 15:00:00,22.89,23.51,22.89,23.48,2719179.0,21.4375,22.0182,21.4375,21.9901,2719179.0
2020-07-31 15:30:00,23.49,23.8,23.42,23.78,4895622.0,21.9994,22.2898,21.9339,22.271,4895622.0
2020-08-03 09:30:00,23.73,23.88,23.48,23.49,955635.0,22.2242,22.3647,21.9901,21.9994,955635.0
2020-08-03 10:00:00,23.49,23.68,23.49,23.63,552618.0,21.9994,22.1774,21.9994,22.1305,552618.0
2020-08-03 10:30:00,23.63,23.64,23.47,23.5,324288.0,22.1305,22.1399,21.9807,22.0088,324288.0
2020-08-03 11:00:00,23.5,23.52,23.43,23.49,474204.0,22.0088,22.0275,21.9432,21.9994,474204.0
2020-08-03 11:30:00,23.49,23.64,23.49,23.58,290979.0,21.9994,22.1399,21.9994,22.0837,290979.0
2020-08-03 12:00:00,23.58,23.63,23.56,23.58,289014.0,22.0837,22.1305,22.065,22.0837,289014.0
2020-08-03 12:30:00,23.58,23.63,23.55,23.55,155904.0,22.0837,22.1305,22.0556,22.0556,155904.0
2020-08-03 13:00:00,23.56,23.57,23.48,23.52,250203.0,22.065,22.0743,21.9901,22.0275,250203.0
2020-08-03 13:30:00,23.53,23.64,23.52,23.64,338325.0,22.0369,22.1399,22.0275,22.1399,338325.0
2020-08-03 14:00:00,23.64,23.67,23.62,23.64,158052.0,22.1399,22.168,22.1212,22.1399,158052.0
2020-08-03 14:30:00,23.64,23.66,23.57,23.58,248517.0,22.1399,22.1586,22.0743,22.0837,248517.0
2020-08-03 15:00:00,23.57,23.59,23.51,23.53,349260.0,22.0743,22.0931,22.0182,22.0369,349260.0
2020-08-03 15:30:00,23.53,23.55,23.43,23.45,1075797.0,22.0369,22.0556,21.9432,21.962,1075797.0
2020-08-04 09:30:00,23.37,23.59,23.31,23.57,737262.0,21.887,22.0931,21.8308,22.0743,737262.0
2020-08-04 10:00:00,23.57,23.58,23.4,23.42,478194.0,22.0743,22.0837,21.9151,21.9339,478194.0
2020-08-04 10:30:00,23.42,23.42,23.3,23.36,546855.0,21.9339,21.9339,21.8215,21.8777,546855.0
2020-08-04 11:00:00,23.36,23.41,23.32,23.37,341082.0,21.8777,21.9245,21.8402,21.887,341082.0
2020-08-04 11:30:00,23.36,23.39,23.33,23.33,300717.0,21.8777,21.9058,21.8496,21.8496,300717.0
2020-08-04 12:00:00,23.33,23.36,23.28,23.29,380787.0,21.8496,21.8777,21.8027,21.8121,380787.0
2020-08-04 12:30:00,23.29,23.39,23.26,23.36,531777.0,21.8121,21.9058,21.784,21.8777,531777.0
2020-08-04 13:00:00,23.37,23.42,23.36,23.41,310326.0,21.887,21.9339,21.8777,21.9245,310326.0
2020-08-04 13:30:00,23.41,23.43,23.38,23.42,270945.0,21.9245,21.9432,21.8964,21.9339,270945.0
2020-08-04 14:00:00,23.42,23.47,23.41,23.46,255330.0,21.9339,21.9807,21.9245,21.9713,255330.0
2020-08-04 14:30:00,23.46,23.52,23.41,23.51,264339.0,21.9713,22.0275,21.9245,22.0182,264339.0
2020-08-04 15:00:00,23.52,23.54,23.49,23.51,321000.0,22.0275,22.0462,21.9994,22.0182,321000.0
2020-08-04 15:30:00,23.52,23.59,23.49,23.59,1097895.0,22.0275,22.0931,21.9994,22.0931,1097895.0
2020-08-05 09:30:00,23.72,23.83,23.6,23.67,311361.0,22.2148,22.3178,22.1024,22.168,311361.0
2020-08-05 10:00:00,23.67,23.74,23.65,23.69,336234.0,22.168,22.2336,22.1493,22.1867,336234.0
2020-08-05 10:30:00,23.7,23.74,23.67,23.68,304470.0,22.1961,22.2336,22.168,22.1774,304470.0
2020-08-05 11:00:00,23.68,23.83,23.68,23.78,315069.0,22.1774,22.3178,22.1774,22.271,315069.0
2020-08-05 11:30:00,23.76,23.81,23.74,23.77,233691.0,22.2523,22.2991,22.2336,22.2617,233691.0
2020-08-05 12:00:00,23.77,23.8,23.73,23.75,141249.0,22.2617,22.2898,22.2242,22.2429,141249.0
2020-08-05 12:30:00,23.75,23.79,23.73,23.78,225177.0,22.2429,22.2804,22.2242,22.271,225177.0
2020-08-05 13:00:00,23.78,23.78,23.75,23.78,203169.0,22.271,22.271,22.2429,22.271,203169.0
2020-08-05 13:30:00,23.78,23.79,23.75,23.77,290835.0,22.271,22.2804,22.2429,22.2617,290835.0
2020-08-05 14:00:00,23.77,23.81,23.75,23.78,306066.0,22.2617,22.2991,22.2429,22.271,306066.0
2020-08-05 14:30:00,23.78,23.79,23.71,23.73,192621.0,22.271,22.2804,22.2055,22.2242,192621.0
2020-08-05 15:00:00,23.73,23.78,23.73,23.73,369009.0,22.2242,22.271,22.2242,22.2242,369009.0
2020-08-05 15:30:00,23.73,23.84,23.72,23.81,1008156.0,22.2242,22.3272,22.2148,22.2991,1008156.0
2020-08-06 09:30:00,23.8,23.95,23.74,23.91,383178.0,22.2898,22.4302,22.2336,22.3928,383178.0
2020-08-06 10:00:00,23.91,23.96,23.83,23.95,216930.0,22.3928,22.4396,22.3178,22.4302,216930.0
2020-08-06 10:30:00,23.93,24.14,23.92,24.01,522117.0,22.4115,22.6082,22.4021,22.4864,522117.0
2020-08-06 11:00:00,24.02,24.22,23.99,24.02,739362.0,22.4958,22.6831,22.4677,22.4958,739362.0
2020-08-06 11:30:00,24.03,24.05,23.98,24.01,301119.0,22.5052,22.5239,22.4583,22.4864,301119.0
2020-08-06 12:00:00,24.01,24.07,24.0,24.03,272595.0,22.4864,22.5426,22.4771,22.5052,272595.0
2020-08-06 12:30:00,24.03,24.05,23.96,23.97,177921.0,22.5052,22.5239,22.4396,22.449,177921.0
2020-08-06 13:00:00,23.98,24.03,23.97,24.03,168672.0,22.4583,22.5052,22.449,22.5052,168672.0
2020-08-06 13:30:00,24.03,24.07,24.02,24.05,205569.0,22.5052,22.5426,22.4958,22.5239,205569.0
2020-08-06 14:00:00,24.05,24.1,24.04,24.07,217386.0,22.5239,22.5707,22.5145,22.5426,217386.0
2020-08-06 14:30:00,24.07,24.1,24.06,24.09,238098.0,22.5426,22.5707,22.5333,22.5613,238098.0
2020-08-06 15:00:00,24.09,24.15,24.08,24.08,352206.0,22.5613,22.6175,22.552,22.552,352206.0
2020-08-06 15:30:00,24.08,24.12,24.05,24.09,815781.0,22.552,22.5894,22.5239,22.5613,815781.0
2020-08-07 09:30:00,23.99,24.12,23.98,24.05,342585.0,22.4677,22.5894,22.4583,22.5239,342585.0
2020-08-07 10:00:00,24.05,24.11,23.97,23.98,286380.0,22.5239,22.5801,22.449,22.4583,286380.0
2020-08-07 10:30:00,23.98,24.01,23.94,23.95,389637.0,22.4583,22.4864,22.4209,22.4302,389637.0
2020-08-07 11:00:00,23.96,24.06,23.96,24.06,222816.0,22.4396,22.5333,22.4396,22.5333,222816.0
2020-08-07 11:30:00,24.05,24.21,24.05,24.2,527937.0,22.5239,22.6737,22.5239,22.6644,527937.0
2020-08-07 12:00:00,24.2,24.25,24.16,24.24,291999.0,22.6644,22.7112,22.6269,22.7018,291999.0
2020-08-07 12:30:00,24.24,24.27,24.2,24.22,285633.0,22.7018,22.7299,22.6644,22.6831,285633.0
2020-08-07 13:00:00,24.22,24.35,24.21,24.33,406083.0,22.6831,22.8048,22.6737,22.7861,406083.0
2020-08-07 13:30:00,24.33,24.35,24.28,24.28,318717.0,22.7861,22.8048,22.7393,22.7393,318717.0
2020-08-07 14:00:00,24.28,24.3,24.2,24.21,306696.0,22.7393,22.758,22.6644,22.6737,306696.0
2020-08-07 14:30:00,24.21,24.29,24.19,24.27,286719.0,22.6737,22.7487,22.655,22.7299,286719.0
2020-08-07 15:00:00,24.27,24.32,24.25,24.3,519999.0,22.7299,22.7768,22.7112,22.758,519999.0
2020-08-07 15:30:00,24.3,24.41,24.26,24.31,1376205.0,22.758,22.861,22.7206,22.7674,1376205.0
2020-08-10 09:30:00,24.41,24.68,24.31,24.64,811116.0,22.861,23.1139,22.7674,23.0764,811116.0
2020-08-10 10:00:00,24.64,24.68,24.53,24.68,662592.0,23.0764,23.1139,22.9734,23.1139,662592.0
2020-08-10 10:30:00,24.68,24.75,24.67,24.67,619041.0,23.1139,23.1795,23.1045,23.1045,619041.0
2020-08-10 11:00:00,24.67,24.68,24.59,24.6,492486.0,23.1045,23.1139,23.0296,23.039,492486.0
2020-08-10 11:30:00,24.6,24.68,24.59,24.67,442776.0,23.039,23.1139,23.0296,23.1045,442776.0
2020-08-10 12:00:00,24.67,24.68,24.64,24.65,307488.0,23.1045,23.1139,23.0764,23.0858,307488.0
2020-08-10 12:30:00,24.64,24.68,24.61,24.62,463500.0,23.0764,23.1139,23.0484,23.0577,463500.0
2020-08-10 13:00:00,24.62,24.68,24.62,24.68,291561.0,23.0577,23.1139,23.0577,23.1139,291561.0
2020-08-10 13:30:00,24.68,24.74,24.66,24.74,233355.0,23.1139,23.1701,23.0952,23.1701,233355.0
2020-08-10 14:00:00,24.74,24.79,24.72,24.76,506118.0,23.1701,23.2169,23.1514,23.1888,506118.0
2020-08-10 14:30:00,24.76,24.81,24.75,24.8,311859.0,23.1888,23.2357,23.1795,23.2263,311859.0
2020-08-10 15:00:00,24.8,24.81,24.71,24.72,566517.0,23.2263,23.2357,23.142,23.1514,566517.0
2020-08-10 15:30:00,24.72,24.75,24.6,24.69,2030814.0,23.1514,23.1795,23.039,23.1233,2030814.0
2020-08-11 09:30:00,25.03,25.31,24.93,25.25,1272672.0,23.4417,23.7039,23.348,23.6477,1272672.0
2020-08-11 10:00:00,25.25,25.35,25.23,25.33,1066473.0,23.6477,23.7414,23.629,23.7227,1066473.0
2020-08-11 10:30:00,25.33,25.45,25.31,25.38,795933.0,23.7227,23.835,23.7039,23.7695,795933.0
2020-08-11 11:00:00,25.38,25.49,25.36,25.37,590817.0,23.7695,23.8725,23.7508,23.7601,590817.0
2020-08-11 11:30:00,25.37,25.43,25.31,25.34,644982.0,23.7601,23.8163,23.7039,23.732,644982.0
2020-08-11 12:00:00,25.34,25.36,25.22,25.32,725109.0,23.732,23.7508,23.6196,23.7133,725109.0
2020-08-11 12:30:00,25.32,25.33,25.18,25.2,400509.0,23.7133,23.7227,23.5822,23.6009,400509.0
2020-08-11 13:00:00,25.2,25.24,25.13,25.21,335643.0,23.6009,23.6384,23.5354,23.6103,335643.0
2020-08-11 13:30:00,25.21,25.23,25.17,25.21,349824.0,23.6103,23.629,23.5728,23.6103,349824.0
2020-08-11 14:00:00,25.21,25.29,25.21,25.25,371037.0,23.6103,23.6852,23.6103,23.6477,371037.0
2020-08-11 14:30:00,25.26,25.26,25.14,25.16,808866.0,23.6571,23.6571,23.5447,23.5635,808866.0
2020-08-11 15:00:00,25.16,25.18,24.93,25.02,1415067.0,23.5635,23.5822,23.348,23.4323,1415067.0
2020-08-11 15:30:00,25.02,25.08,24.89,25.05,3356727.0,23.4323,23.4885,23.3106,23.4604,3356727.0
2020-08-12 09:30:00,25.2,25.32,25.14,25.19,498345.0,23.6009,23.7133,23.5447,23.5915,498345.0
2020-08-12 10:00:00,25.19,25.37,25.15,25.37,379782.0,23.5915,23.7601,23.5541,23.7601,379782.0
2020-08-12 10:30:00,25.37,25.44,25.35,25.4,543036.0,23.7601,23.8257,23.7414,23.7882,543036.0
2020-08-12 11:00:00,25.39,25.41,25.27,25.3,379047.0,23.7789,23.7976,23.6665,23.6946,379047.0
2020-08-12 11:30:00,25.3,25.33,25.23,25.26,599646.0,23.6946,23.7227,23.629,23.6571,599646.0
2020-08-12 12:00:00,25.25,25.28,25.18,25.2,322170.0,23.6477,23.6758,23.5822,23.6009,322170.0
2020-08-12 12:30:00,25.2,25.2,25.11,25.12,188970.0,23.6009,23.6009,23.5166,23.526,188970.0
2020-08-12 13:00:00,25.12,25.13,24.98,25.0,229491.0,23.526,23.5354,23.3949,23.4136,229491.0
2020-08-12 13:30:00,25.01,25.1,25.01,25.09,266682.0,23.423,23.5073,23.423,23.4979,266682.0
2020-08-12 14:00:00,25.09,25.12,25.07,25.1,230562.0,23.4979,23.526,23.4792,23.5073,230562.0
2020-08-12 14:30:00,25.09,25.17,25.09,25.14,232905.0,23.4979,23.5728,23.4979,23.5447,232905.0
2020-08-12 15:00:00,25.14,25.17,25.1,25.11,351996.0,23.5447,23.5728,23.5073,23.5166,351996.0
2020-08-12 15:30:00,25.11,25.12,24.99,25.01,1014825.0,23.5166,23.526,23.4042,23.423,1014825.0
2020-08-13 09:30:00,24.85,24.97,24.78,24.97,485394.0,23.2731,23.3855,23.2076,23.3855,485394.0
2020-08-13 10:00:00,24.97,24.99,24.78,24.78,343941.0,23.3855,23.4042,23.2076,23.2076,343941.0
2020-08-13 10:30:00,24.78,24.82,24.71,24.74,446643.0,23.2076,23.245,23.142,23.1701,446643.0
2020-08-13 11:00:00,24.74,24.78,24.71,24.74,255813.0,23.1701,23.2076,23.142,23.1701,255813.0
2020-08-13 11:30:00,24.74,24.75,24.67,24.71,269859.0,23.1701,23.1795,23.1045,23.142,269859.0
2020-08-13 12:00:00,24.72,24.75,24.68,24.68,234246.0,23.1514,23.1795,23.1139,23.1139,234246.0
2020-08-13 12:30:00,24.68,24.71,24.66,24.69,259476.0,23.1139,23.142,23.0952,23.1233,259476.0
2020-08-13 13:00:00,24.69,24.71,24.64,24.67,279450.0,23.1233,23.142,23.0764,23.1045,279450.0
2020-08-13 13:30:00,24.67,24.71,24.62,24.7,276774.0,23.1045,23.142,23.0577,23.1326,276774.0
2020-08-13 14:00:00,24.71,24.74,24.65,24.68,337290.0,23.142,23.1701,23.0858,23.1139,337290.0
2020-08-13 14:30:00,24.67,24.69,24.58,24.63,450312.0,23.1045,23.1233,23.0203,23.0671,450312.0
2020-08-13 15:00:00,24.63,24.71,24.6,24.69,346980.0,23.0671,23.142,23.039,23.1233,346980.0
2020-08-13 15:30:00,24.69,24.69,24.59,24.66,1048695.0,23.1233,23.1233,23.0296,23.0952,1048695.0
2020-08-14 09:30:00,24.56,24.65,24.5,24.64,419730.0,23.0015,23.0858,22.9453,23.0764,419730.0
2020-08-14 10:00:00,24.66,24.86,24.64,24.8,555738.0,23.0952,23.2825,23.0764,23.2263,555738.0
2020-08-14 10:30:00,24.79,24.85,24.79,24.8,162486.0,23.2169,23.2731,23.2169,23.2263,162486.0
2020-08-14 11:00:00,24.8,24.86,24.77,24.85,248250.0,23.2263,23.2825,23.1982,23.2731,248250.0
2020-08-14 11:30:00,24.85,24.89,24.83,24.86,204189.0,23.2731,23.3106,23.2544,23.2825,204189.0
2020-08-14 12:00:00,24.86,24.88,24.8,24.82,262491.0,23.2825,23.3012,23.2263,23.245,262491.0
2020-08-14 12:30:00,24.82,24.85,24.8,24.81,192795.0,23.245,23.2731,23.2263,23.2357,192795.0
2020-08-14 13:00:00,24.8,24.81,24.75,24.78,187398.0,23.2263,23.2357,23.1795,23.2076,187398.0
2020-08-14 13:30:00,24.78,24.82,24.75,24.82,399282.0,23.2076,23.245,23.1795,23.245,399282.0
2020-08-14 14:00:00,24.82,24.87,24.77,24.86,990003.0,23.245,23.2919,23.1982,23.2825,990003.0
2020-08-14 14:30:00,24.86,24.87,24.74,24.74,422952.0,23.2825,23.2919,23.1701,23.1701,422952.0
2020-08-14 15:00:00,24.74,24.76,24.67,24.72,265350.0,23.1701,23.1888,23.1045,23.1514,265350.0
2020-08-14 15:30:00,24.71,24.76,24.67,24.75,625482.0,23.142,23.1888,23.1045,23.1795,625482.0
2020-08-17 09:30:00,24.81,24.99,24.78,24.98,917709.0,23.2357,23.4042,23.2076,23.3949,917709.0
2020-08-17 10:00:00,24.99,25.0,24.88,24.97,465378.0,23.4042,23.4136,23.3012,23.3855,465378.0
2020-08-17 10:30:00,24.97,25.09,24.92,25.05,315717.0,23.3855,23.4979,23.3387,23.4604,315717.0
2020-08-17 11:00:00,25.05,25.08,25.01,25.08,254193.0,23.4604,23.4885,23.423,23.4885,254193.0
2020-08-17 11:30:00,25.08,25.09,24.99,25.03,186420.0,23.4885,23.4979,23.4042,23.4417,186420.0
2020-08-17 12:00:00,25.03,25.03,24.96,24.97,138480.0,23.4417,23.4417,23.3761,23.3855,138480.0
2020-08-17 12:30:00,24.97,25.02,24.95,25.0,176994.0,23.3855,23.4323,23.3668,23.4136,176994.0
2020-08-17 13:00:00,25.01,25.07,24.99,25.05,179250.0,23.423,23.4792,23.4042,23.4604,179250.0
2020-08-17 13:30:00,25.05,25.08,25.0,25.06,272490.0,23.4604,23.4885,23.4136,23.4698,272490.0
2020-08-17 14:00:00,25.06,25.07,25.01,25.01,237267.0,23.4698,23.4792,23.423,23.423,237267.0
2020-08-17 14:30:00,25.01,25.02,24.95,24.97,354909.0,23.423,23.4323,23.3668,23.3855,354909.0
2020-08-17 15:00:00,24.97,24.98,24.94,24.97,472437.0,23.3855,23.3949,23.3574,23.3855,472437.0
2020-08-17 15:30:00,24.97,25.03,24.96,25.0,1342650.0,23.3855,23.4417,23.3761,23.4136,1342650.0
2020-08-18 09:30:00,25.05,25.06,24.94,24.96,351126.0,23.4604,23.4698,23.3574,23.3761,351126.0
2020-08-18 10:00:00,24.95,24.99,24.87,24.88,330780.0,23.3668,23.4042,23.2919,23.3012,330780.0
2020-08-18 10:30:00,24.88,24.91,24.79,24.84,347736.0,23.3012,23.3293,23.2169,23.2638,347736.0
2020-08-18 11:00:00,24.83,24.89,24.83,24.85,272526.0,23.2544,23.3106,23.2544,23.2731,272526.0
2020-08-18 11:30:00,24.85,24.86,24.83,24.85,229629.0,23.2731,23.2825,23.2544,23.2731,229629.0
2020-08-18 12:00:00,24.85,24.86,24.83,24.86,184938.0,23.2731,23.2825,23.2544,23.2825,184938.0
2020-08-18 12:30:00,24.86,24.87,24.83,24.85,182337.0,23.2825,23.2919,23.2544,23.2731,182337.0
2020-08-18 13:00:00,24.86,24.88,24.85,24.86,141888.0,23.2825,23.3012,23.2731,23.2825,141888.0
2020-08-18 13:30:00,24.87,24.93,24.86,24.91,152427.0,23.2919,23.348,23.2825,23.3293,152427.0
2020-08-18 14:00:00,24.91,24.92,24.89,24.91,214251.0,23.3293,23.3387,23.3106,23.3293,214251.0
2020-08-18 14:30:00,24.91,24.92,24.89,24.91,464883.0,23.3293,23.3387,23.3106,23.3293,464883.0
2020-08-18 15:00:00,24.91,24.92,24.88,24.89,511497.0,23.3293,23.3387,23.3012,23.3106,511497.0
2020-08-18 15:30:00,24.88,24.89,24.77,24.81,1366416.0,23.3012,23.3106,23.1982,23.2357,1366416.0
2020-08-19 09:30:00,24.91,24.95,24.83,24.87,437619.0,23.3293,23.3668,23.2544,23.2919,437619.0
2020-08-19 10:00:00,24.87,24.89,24.78,24.8,253164.0,23.2919,23.3106,23.2076,23.2263,253164.0
2020-08-19 10:30:00,24.8,24.84,24.79,24.81,520668.0,23.2263,23.2638,23.2169,23.2357,520668.0
2020-08-19 11:00:00,24.81,24.82,24.77,24.79,386400.0,23.2357,23.245,23.1982,23.2169,386400.0
2020-08-19 11:30:00,24.79,24.84,24.78,24.78,122076.0,23.2169,23.2638,23.2076,23.2076,122076.0
2020-08-19 12:00:00,24.78,24.87,24.77,24.87,421107.0,23.2076,23.2919,23.1982,23.2919,421107.0
2020-08-19 12:30:00,24.87,24.88,24.72,24.74,316485.0,23.2919,23.3012,23.1514,23.1701,316485.0
2020-08-19 13:00:00,24.74,24.81,24.74,24.79,174765.0,23.1701,23.2357,23.1701,23.2169,174765.0
2020-08-19 13:30:00,24.79,24.81,24.77,24.79,159258.0,23.2169,23.2357,23.1982,23.2169,159258.0
2020-08-19 14:00:00,24.8,24.85,24.75,24.76,651477.0,23.2263,23.2731,23.1795,23.1888,651477.0
2020-08-19 14:30:00,24.76,24.8,24.71,24.78,287856.0,23.1888,23.2263,23.142,23.2076,287856.0
2020-08-19 15:00:00,24.78,24.8,24.71,24.72,565599.0,23.2076,23.2263,23.142,23.1514,565599.0
2020-08-19 15:30:00,24.72,24.74,24.64,24.69,1428579.0,23.1514,23.1701,23.0764,23.1233,1428579.0
2020-08-20 09:30:00,24.44,24.6,24.42,24.59,391869.0,22.8891,23.039,22.8704,23.0296,391869.0
2020-08-20 10:00:00,24.59,24.72,24.53,24.67,410211.0,23.0296,23.1514,22.9734,23.1045,410211.0
2020-08-20 10:30:00,24.68,24.71,24.63,24.63,210564.0,23.1139,23.142,23.0671,23.0671,210564.0
2020-08-20 11:00:00,24.63,24.64,24.57,24.58,265014.0,23.0671,23.0764,23.0109,23.0203,265014.0
2020-08-20 11:30:00,24.57,24.64,24.56,24.59,175077.0,23.0109,23.0764,23.0015,23.0296,175077.0
2020-08-20 12:00:00,24.59,24.63,24.58,24.61,335601.0,23.0296,23.0671,23.0203,23.0484,335601.0
2020-08-20 12:30:00,24.61,24.62,24.56,24.57,149040.0,23.0484,23.0577,23.0015,23.0109,149040.0
2020-08-20 13:00:00,24.58,24.6,24.55,24.57,187122.0,23.0203,23.039,22.9922,23.0109,187122.0
2020-08-20 13:30:00,24.57,24.6,24.54,24.56,302982.0,23.0109,23.039,22.9828,23.0015,302982.0
2020-08-20 14:00:00,24.57,24.63,24.55,24.61,285381.0,23.0109,23.0671,22.9922,23.0484,285381.0
2020-08-20 14:30:00,24.61,24.62,24.57,24.61,373446.0,23.0484,23.0577,23.0109,23.0484,373446.0
2020-08-20 15:00:00,24.61,24.65,24.61,24.63,483531.0,23.0484,23.0858,23.0484,23.0671,483531.0
2020-08-20 15:30:00,24.63,24.67,24.61,24.64,1054902.0,23.0671,23.1045,23.0484,23.0764,1054902.0
2020-08-21 09:30:00,24.62,24.73,24.47,24.7,889902.0,23.0577,23.1607,22.9172,23.1326,889902.0
2020-08-21 10:00:00,24.71,24.75,24.67,24.7,631167.0,23.142,23.1795,23.1045,23.1326,631167.0
2020-08-21 10:30:00,24.7,24.71,24.59,24.6,208434.0,23.1326,23.142,23.0296,23.039,208434.0
2020-08-21 11:00:00,24.6,24.64,24.58,24.6,368094.0,23.039,23.0764,23.0203,23.039,368094.0
2020-08-21 11:30:00,24.59,24.65,24.59,24.62,324720.0,23.0296,23.0858,23.0296,23.0577,324720.0
2020-08-21 12:00:00,24.62,24.66,24.59,24.62,187707.0,23.0577,23.0952,23.0296,23.0577,187707.0
2020-08-21 12:30:00,24.62,24.64,24.6,24.62,119931.0,23.0577,23.0764,23.039,23.0577,119931.0
2020-08-21 13:00:00,24.62,24.66,24.58,24.63,180972.0,23.0577,23.0952,23.0203,23.0671,180972.0
2020-08-21 13:30:00,24.63,24.68,24.62,24.68,227946.0,23.0671,23.1139,23.0577,23.1139,227946.0
2020-08-21 14:00:00,24.69,24.69,24.64,24.67,259326.0,23.1233,23.1233,23.0764,23.1045,259326.0
2020-08-21 14:30:00,24.66,24.74,24.66,24.71,461574.0,23.0952,23.1701,23.0952,23.142,461574.0
2020-08-21 15:00:00,24.71,24.74,24.67,24.68,429111.0,23.142,23.1701,23.1045,23.1139,429111.0
2020-08-21 15:30:00,24.68,24.74,24.67,24.71,1254165.0,23.1139,23.1701,23.1045,23.142,1254165.0
2020-08-24 09:30:00,24.86,24.98,24.82,24.85,993828.0,23.2825,23.3949,23.245,23.2731,993828.0
2020-08-24 10:00:00,24.86,24.97,24.82,24.88,402093.0,23.2825,23.3855,23.245,23.3012,402093.0
2020-08-24 10:30:00,24.88,24.96,24.87,24.93,317733.0,23.3012,23.3761,23.2919,23.348,317733.0
2020-08-24 11:00:00,24.94,24.96,24.9,24.94,326508.0,23.3574,23.3761,23.3199,23.3574,326508.0
2020-08-24 11:30:00,24.94,24.99,24.89,24.9,224199.0,23.3574,23.4042,23.3106,23.3199,224199.0
2020-08-24 12:00:00,24.9,24.91,24.86,24.86,206007.0,23.3199,23.3293,23.2825,23.2825,206007.0
2020-08-24 12:30:00,24.86,24.87,24.79,24.81,193404.0,23.2825,23.2919,23.2169,23.2357,193404.0
2020-08-24 13:00:00,24.81,24.83,24.79,24.81,173700.0,23.2357,23.2544,23.2169,23.2357,173700.0
2020-08-24 13:30:00,24.82,24.86,24.8,24.85,345630.0,23.245,23.2825,23.2263,23.2731,345630.0
2020-08-24 14:00:00,24.86,24.86,24.82,24.86,199692.0,23.2825,23.2825,23.245,23.2825,199692.0
2020-08-24 14:30:00,24.85,24.86,24.8,24.81,602397.0,23.2731,23.2825,23.2263,23.2357,602397.0
2020-08-24 15:00:00,24.81,24.95,24.81,24.94,466797.0,23.2357,23.3668,23.2357,23.3574,466797.0
2020-08-24 15:30:00,24.93,25.06,24.93,25.05,1127589.0,23.348,23.4698,23.348,23.4604,1127589.0
2020-08-25 09:30:00,25.2,25.21,24.99,25.13,416601.0,23.6009,23.6103,23.4042,23.5354,416601.0
2020-08-25 10:00:00,25.13,25.14,24.98,25.03,273108.0,23.5354,23.5447,23.3949,23.4417,273108.0
2020-08-25 10:30:00,25.02,25.06,25.0,25.01,253716.0,23.4323,23.4698,23.4136,23.423,253716.0
2020-08-25 11:00:00,25.0,25.03,24.94,24.99,309744.0,23.4136,23.4417,23.3574,23.4042,309744.0
2020-08-25 11:30:00,24.99,25.03,24.97,25.03,165639.0,23.4042,23.4417,23.3855,23.4417,165639.0
2020-08-25 12:00:00,25.03,25.13,25.01,25.09,293850.0,23.4417,23.5354,23.423,23.4979,293850.0
2020-08-25 12:30:00,25.09,25.16,25.08,25.14,183360.0,23.4979,23.5635,23.4885,23.5447,183360.0
2020-08-25 13:00:00,25.14,25.16,25.11,25.15,160818.0,23.5447,23.5635,23.5166,23.5541,160818.0
2020-08-25 13:30:00,25.15,25.18,25.14,25.16,161310.0,23.5541,23.5822,23.5447,23.5635,161310.0
2020-08-25 14:00:00,25.16,25.22,25.15,25.22,312273.0,23.5635,23.6196,23.5541,23.6196,312273.0
2020-08-25 14:30:00,25.22,25.26,25.2,25.21,398637.0,23.6196,23.6571,23.6009,23.6103,398637.0
2020-08-25 15:00:00,25.21,25.31,25.2,25.29,641472.0,23.6103,23.7039,23.6009,23.6852,641472.0
2020-08-25 15:30:00,25.29,25.31,25.24,25.28,1355946.0,23.6852,23.7039,23.6384,23.6758,1355946.0
2020-08-26 09:30:00,25.16,25.16,24.99,25.07,473184.0,23.5635,23.5635,23.4042,23.4792,473184.0
2020-08-26 10:00:00,25.07,25.22,25.07,25.15,383586.0,23.4792,23.6196,23.4792,23.5541,383586.0
2020-08-26 10:30:00,25.15,25.24,25.12,25.2,282627.0,23.5541,23.6384,23.526,23.6009,282627.0
2020-08-26 11:00:00,25.2,25.23,25.1,25.1,438300.0,23.6009,23.629,23.5073,23.5073,438300.0
2020-08-26 11:30:00,25.1,25.12,25.06,25.1,223299.0,23.5073,23.526,23.4698,23.5073,223299.0
2020-08-26 12:00:00,25.1,25.16,25.09,25.13,481797.0,23.5073,23.5635,23.4979,23.5354,481797.0
2020-08-26 12:30:00,25.13,25.2,25.11,25.16,391110.0,23.5354,23.6009,23.5166,23.5635,391110.0
2020-08-26 13:00:00,25.15,25.18,25.11,25.12,168903.0,23.5541,23.5822,23.5166,23.526,168903.0
2020-08-26 13:30:00,25.12,25.17,25.11,25.17,328731.0,23.526,23.5728,23.5166,23.5728,328731.0
2020-08-26 14:00:00,25.17,25.24,25.16,25.22,400554.0,23.5728,23.6384,23.5635,23.6196,400554.0
2020-08-26 14:30:00,25.21,25.26,25.21,25.25,416295.0,23.6103,23.6571,23.6103,23.6477,416295.0
2020-08-26 15:00:00,25.25,25.26,25.22,25.22,635913.0,23.6477,23.6571,23.6196,23.6196,635913.0
2020-08-26 15:30:00,25.22,25.22,25.11,25.13,1366125.0,23.6196,23.6196,23.5166,23.5354,1366125.0
2020-08-27 09:30:00,25.31,25.33,25.15,25.27,455721.0,23.7039,23.7227,23.5541,23.6665,455721.0
2020-08-27 10:00:00,25.27,25.28,25.09,25.25,382644.0,23.6665,23.6758,23.4979,23.6477,382644.0
2020-08-27 10:30:00,25.25,25.3,25.2,25.29,209658.0,23.6477,23.6946,23.6009,23.6852,209658.0
2020-08-27 11:00:00,25.28,25.29,25.18,25.21,193803.0,23.6758,23.6852,23.5822,23.6103,193803.0
2020-08-27 11:30:00,25.22,25.37,25.2,25.35,228069.0,23.6196,23.7601,23.6009,23.7414,228069.0
2020-08-27 12:00:00,25.35,25.37,25.29,25.3,285402.0,23.7414,23.7601,23.6852,23.6946,285402.0
2020-08-27 12:30:00,25.3,25.35,25.25,25.32,294576.0,23.6946,23.7414,23.6477,23.7133,294576.0
2020-08-27 13:00:00,25.31,25.42,25.3,25.39,250548.0,23.7039,23.807,23.6946,23.7789,250548.0
2020-08-27 13:30:00,25.4,25.42,25.35,25.42,255537.0,23.7882,23.807,23.7414,23.807,255537.0
2020-08-27 14:00:00,25.42,25.5,25.42,25.48,339579.0,23.807,23.8819,23.807,23.8631,339579.0
2020-08-27 14:30:00,25.48,25.55,25.46,25.5,397089.0,23.8631,23.9287,23.8444,23.8819,397089.0
2020-08-27 15:00:00,25.5,25.58,25.49,25.54,730059.0,23.8819,23.9568,23.8725,23.9193,730059.0
2020-08-27 15:30:00,25.54,25.55,25.38,25.39,1252164.0,23.9193,23.9287,23.7695,23.7789,1252164.0
2020-08-28 09:30:00,25.34,25.48,25.26,25.43,385200.0,23.8121,23.9436,23.7369,23.8967,385200.0
2020-08-28 10:00:00,25.42,25.45,25.34,25.38,353382.0,23.8873,23.9155,23.8121,23.8497,353382.0
2020-08-28 10:30:00,25.37,25.4,25.31,25.34,244329.0,23.8403,23.8685,23.7839,23.8121,244329.0
2020-08-28 11:00:00,25.34,25.36,25.32,25.35,222189.0,23.8121,23.8309,23.7933,23.8215,222189.0
2020-08-28 11:30:00,25.35,25.36,25.3,25.32,192087.0,23.8215,23.8309,23.7745,23.7933,192087.0
2020-08-28 12:00:00,25.32,25.42,25.3,25.4,148677.0,23.7933,23.8873,23.7745,23.8685,148677.0
2020-08-28 12:30:00,25.41,25.51,25.4,25.51,250515.0,23.8779,23.9718,23.8685,23.9718,250515.0
2020-08-28 13:00:00,25.51,25.51,25.45,25.47,186285.0,23.9718,23.9718,23.9155,23.9343,186285.0
2020-08-28 13:30:00,25.47,25.5,25.46,25.48,253500.0,23.9343,23.9624,23.9249,23.9436,253500.0
2020-08-28 14:00:00,25.48,25.55,25.46,25.55,220227.0,23.9436,24.0094,23.9249,24.0094,220227.0
2020-08-28 14:30:00,25.55,25.62,25.55,25.61,294327.0,24.0094,24.0752,24.0094,24.0658,294327.0
2020-08-28 15:00:00,25.62,25.7,25.59,25.68,571362.0,24.0752,24.1504,24.047,24.1316,571362.0
2020-08-28 15:30:00,25.68,25.73,25.65,25.69,1590048.0,24.1316,24.1786,24.1034,24.141,1590048.0
2020-08-31 09:30:00,25.67,25.85,25.56,25.61,854568.0,24.1222,24.2913,24.0188,24.0658,854568.0
2020-08-31 10:00:00,25.62,25.73,25.51,25.65,641607.0,24.0752,24.1786,23.9718,24.1034,641607.0
2020-08-31 10:30:00,25.65,25.73,25.58,25.61,310536.0,24.1034,24.1786,24.0376,24.0658,310536.0
2020-08-31 11:00:00,25.61,25.62,25.45,25.46,396546.0,24.0658,24.0752,23.9155,23.9249,396546.0
2020-08-31 11:30:00,25.46,25.53,25.43,25.49,262038.0,23.9249,23.9906,23.8967,23.953,262038.0
2020-08-31 12:00:00,25.49,25.55,25.48,25.52,186885.0,23.953,24.0094,23.9436,23.9812,186885.0
2020-08-31 12:30:00,25.52,25.53,25.44,25.44,182001.0,23.9812,23.9906,23.9061,23.9061,182001.0
2020-08-31 13:00:00,25.44,25.45,25.39,25.44,183258.0,23.9061,23.9155,23.8591,23.9061,183258.0
2020-08-31 13:30:00,25.44,25.45,25.38,25.43,307470.0,23.9061,23.9155,23.8497,23.8967,307470.0
2020-08-31 14:00:00,25.43,25.47,25.41,25.44,232695.0,23.8967,23.9343,23.8779,23.9061,232695.0
2020-08-31 14:30:00,25.44,25.56,25.44,25.53,299190.0,23.9061,24.0188,23.9061,23.9906,299190.0
2020-08-31 15:00:00,25.53,25.54,25.48,25.52,328662.0,23.9906,24.0,23.9436,23.9812,328662.0
2020-08-31 15:30:00,25.53,25.6,25.48,25.48,1338915.0,23.9906,24.0564,23.9436,23.9436,1338915.0
2020-09-01 09:30:00,25.37,25.46,25.25,25.41,608136.0,23.8403,23.9249,23.7275,23.8779,608136.0
2020-09-01 10:00:00,25.43,25.66,25.43,25.66,460140.0,23.8967,24.1128,23.8967,24.1128,460140.0
2020-09-01 10:30:00,25.65,25.76,25.65,25.72,486594.0,24.1034,24.2068,24.1034,24.1692,486594.0
2020-09-01 11:00:00,25.72,25.74,25.62,25.67,300831.0,24.1692,24.188,24.0752,24.1222,300831.0
2020-09-01 11:30:00,25.66,25.76,25.66,25.72,261963.0,24.1128,24.2068,24.1128,24.1692,261963.0
2020-09-01 12:00:00,25.72,25.77,25.71,25.72,207345.0,24.1692,24.2162,24.1598,24.1692,207345.0
2020-09-01 12:30:00,25.72,25.74,25.69,25.73,247854.0,24.1692,24.188,24.141,24.1786,247854.0
2020-09-01 13:00:00,25.73,25.73,25.65,25.66,157713.0,24.1786,24.1786,24.1034,24.1128,157713.0
2020-09-01 13:30:00,25.66,25.78,25.65,25.78,223839.0,24.1128,24.2256,24.1034,24.2256,223839.0
2020-09-01 14:00:00,25.78,25.91,25.78,25.9,339369.0,24.2256,24.3477,24.2256,24.3383,339369.0
2020-09-01 14:30:00,25.9,25.96,25.89,25.93,418977.0,24.3383,24.3947,24.3289,24.3665,418977.0
2020-09-01 15:00:00,25.94,25.95,25.88,25.91,516960.0,24.3759,24.3853,24.3195,24.3477,516960.0
2020-09-01 15:30:00,25.91,26.02,25.9,26.01,2153751.0,24.3477,24.4511,24.3383,24.4417,2153751.0
2020-09-02 09:30:00,25.98,26.21,25.88,26.21,1087086.0,24.4135,24.6296,24.3195,24.6296,1087086.0
2020-09-02 10:00:00,26.21,26.22,25.91,25.95,432162.0,24.6296,24.639,24.3477,24.3853,432162.0
2020-09-02 10:30:00,25.95,25.98,25.8,25.85,307140.0,24.3853,24.4135,24.2444,24.2913,307140.0
2020-09-02 11:00:00,25.86,25.89,25.78,25.85,834015.0,24.3007,24.3289,24.2256,24.2913,834015.0
2020-09-02 11:30:00,25.85,25.9,25.83,25.85,351210.0,24.2913,24.3383,24.2725,24.2913,351210.0
2020-09-02 12:00:00,25.84,25.85,25.76,25.77,255783.0,24.2819,24.2913,24.2068,24.2162,255783.0
2020-09-02 12:30:00,25.77,25.79,25.73,25.74,330075.0,24.2162,24.235,24.1786,24.188,330075.0
2020-09-02 13:00:00,25.75,25.79,25.72,25.78,552141.0,24.1974,24.235,24.1692,24.2256,552141.0
2020-09-02 13:30:00,25.78,25.86,25.76,25.85,815862.0,24.2256,24.3007,24.2068,24.2913,815862.0
2020-09-02 14:00:00,25.85,25.85,25.77,25.84,318657.0,24.2913,24.2913,24.2162,24.2819,318657.0
2020-09-02 14:30:00,25.83,25.85,25.79,25.83,375795.0,24.2725,24.2913,24.235,24.2725,375795.0
2020-09-02 15:00:00,25.83,26.01,25.82,25.92,1727622.0,24.2725,24.4417,24.2631,24.3571,1727622.0
2020-09-02 15:30:00,25.93,25.98,25.85,25.89,1986756.0,24.3665,24.4135,24.2913,24.3289,1986756.0
2020-09-03 09:30:00,26.11,26.14,25.8,25.9,866841.0,24.5357,24.5639,24.2444,24.3383,866841.0
2020-09-03 10:00:00,25.89,25.89,25.61,25.71,466620.0,24.3289,24.3289,24.0658,24.1598,466620.0
2020-09-03 10:30:00,25.71,25.79,25.63,25.71,793431.0,24.1598,24.235,24.0846,24.1598,793431.0
2020-09-03 11:00:00,25.71,25.71,25.21,25.33,963150.0,24.1598,24.1598,23.6899,23.8027,963150.0
2020-09-03 11:30:00,25.34,25.48,25.3,25.38,828132.0,23.8121,23.9436,23.7745,23.8497,828132.0
2020-09-03 12:00:00,25.38,25.45,25.33,25.35,470499.0,23.8497,23.9155,23.8027,23.8215,470499.0
2020-09-03 12:30:00,25.35,25.36,25.18,25.19,887766.0,23.8215,23.8309,23.6617,23.6711,887766.0
2020-09-03 13:00:00,25.19,25.3,25.11,25.26,453465.0,23.6711,23.7745,23.596,23.7369,453465.0
2020-09-03 13:30:00,25.25,25.26,25.12,25.14,429804.0,23.7275,23.7369,23.6054,23.6241,429804.0
2020-09-03 14:00:00,25.14,25.21,25.1,25.17,685902.0,23.6241,23.6899,23.5866,23.6523,685902.0
2020-09-03 14:30:00,25.16,25.29,25.14,25.15,874494.0,23.6429,23.7651,23.6241,23.6335,874494.0
2020-09-03 15:00:00,25.15,25.23,25.06,25.08,729717.0,23.6335,23.7087,23.549,23.5678,729717.0
2020-09-03 15:30:00,25.08,25.24,25.03,25.22,1767564.0,23.5678,23.7181,23.5208,23.6993,1767564.0
2020-09-04 09:30:00,25.41,25.57,25.3,25.49,814893.0,23.8779,24.0282,23.7745,23.953,814893.0
2020-09-04 10:00:00,25.48,25.66,25.17,25.2,1133193.0,23.9436,24.1128,23.6523,23.6805,1133193.0
2020-09-04 10:30:00,25.2,25.25,24.94,25.05,970572.0,23.6805,23.7275,23.4362,23.5396,970572.0
2020-09-04 11:00:00,25.05,25.07,24.8,24.88,721797.0,23.5396,23.5584,23.3047,23.3798,721797.0
2020-09-04 11:30:00,24.89,25.0,24.83,24.95,415710.0,23.3892,23.4926,23.3328,23.4456,415710.0
2020-09-04 12:00:00,24.94,24.97,24.84,24.95,324027.0,23.4362,23.4644,23.3422,23.4456,324027.0
2020-09-04 12:30:00,24.95,25.11,24.95,25.05,560151.0,23.4456,23.596,23.4456,23.5396,560151.0
2020-09-04 13:00:00,25.03,25.17,25.02,25.14,362592.0,23.5208,23.6523,23.5114,23.6241,362592.0
2020-09-04 13:30:00,25.13,25.18,25.03,25.17,348585.0,23.6148,23.6617,23.5208,23.6523,348585.0
2020-09-04 14:00:00,25.17,25.21,25.12,25.21,306936.0,23.6523,23.6899,23.6054,23.6899,306936.0
2020-09-04 14:30:00,25.21,25.34,25.16,25.33,414867.0,23.6899,23.8121,23.6429,23.8027,414867.0
2020-09-04 15:00:00,25.33,25.37,25.3,25.32,508455.0,23.8027,23.8403,23.7745,23.7933,508455.0
2020-09-04 15:30:00,25.32,25.34,25.15,25.18,1269681.0,23.7933,23.8121,23.6335,23.6617,1269681.0
2020-09-08 09:30:00,25.15,25.2,24.79,24.88,1042632.0,23.6335,23.6805,23.2953,23.3798,1042632.0
2020-09-08 10:00:00,24.89,24.99,24.71,24.98,585552.0,23.3892,23.4832,23.2201,23.4738,585552.0
2020-09-08 10:30:00,24.98,25.15,24.95,25.09,1167585.0,23.4738,23.6335,23.4456,23.5772,1167585.0
2020-09-08 11:00:00,25.09,25.24,25.04,25.21,824265.0,23.5772,23.7181,23.5302,23.6899,824265.0
2020-09-08 11:30:00,25.21,25.22,25.07,25.18,398133.0,23.6899,23.6993,23.5584,23.6617,398133.0
2020-09-08 12:00:00,25.17,25.36,25.16,25.31,402504.0,23.6523,23.8309,23.6429,23.7839,402504.0
2020-09-08 12:30:00,25.32,25.41,25.28,25.41,364269.0,23.7933,23.8779,23.7557,23.8779,364269.0
2020-09-08 13:00:00,25.42,25.46,25.36,25.41,216771.0,23.8873,23.9249,23.8309,23.8779,216771.0
2020-09-08 13:30:00,25.41,25.52,25.38,25.44,286128.0,23.8779,23.9812,23.8497,23.9061,286128.0
2020-09-08 14:00:00,25.44,25.46,25.33,25.34,326709.0,23.9061,23.9249,23.8027,23.8121,326709.0
2020-09-08 14:30:00,25.34,25.34,25.15,25.27,450345.0,23.8121,23.8121,23.6335,23.7463,450345.0
2020-09-08 15:00:00,25.27,25.28,25.09,25.21,552726.0,23.7463,23.7557,23.5772,23.6899,552726.0
2020-09-08 15:30:00,25.21,25.25,25.04,25.09,1607550.0,23.6899,23.7275,23.5302,23.5772,1607550.0
2020-09-09 09:30:00,25.25,25.52,25.23,25.43,811092.0,23.7275,23.9812,23.7087,23.8967,811092.0
2020-09-09 10:00:00,25.44,25.63,25.42,25.58,787677.0,23.9061,24.0846,23.8873,24.0376,787677.0
2020-09-09 10:30:00,25.58,25.71,25.57,25.6,350673.0,24.0376,24.1598,24.0282,24.0564,350673.0
2020-09-09 11:00:00,25.61,25.72,25.61,25.66,266655.0,24.0658,24.1692,24.0658,24.1128,266655.0
2020-09-09 11:30:00,25.66,25.69,25.62,25.64,156258.0,24.1128,24.141,24.0752,24.094,156258.0
2020-09-09 12:00:00,25.64,25.75,25.61,25.7,213642.0,24.094,24.1974,24.0658,24.1504,213642.0
2020-09-09 12:30:00,25.71,25.85,25.67,25.83,346659.0,24.1598,24.2913,24.1222,24.2725,346659.0
2020-09-09 13:00:00,25.83,25.96,25.77,25.78,442752.0,24.2725,24.3947,24.2162,24.2256,442752.0
2020-09-09 13:30:00,25.78,25.82,25.73,25.78,326745.0,24.2256,24.2631,24.1786,24.2256,326745.0
2020-09-09 14:00:00,25.79,25.81,25.75,25.8,232479.0,24.235,24.2538,24.1974,24.2444,232479.0
2020-09-09 14:30:00,25.79,25.89,25.79,25.87,253917.0,24.235,24.3289,24.235,24.3101,253917.0
2020-09-09 15:00:00,25.88,25.91,25.83,25.87,453627.0,24.3195,24.3477,24.2725,24.3101,453627.0
2020-09-09 15:30:00,25.87,25.88,25.53,25.55,2391453.0,24.3101,24.3195,23.9906,24.0094,2391453.0
2020-09-10 09:30:00,25.45,25.67,25.45,25.49,617142.0,23.9155,24.1222,23.9155,23.953,617142.0
2020-09-10 10:00:00,25.49,25.59,25.47,25.49,377193.0,23.953,24.047,23.9343,23.953,377193.0
2020-09-10 10:30:00,25.49,25.57,25.29,25.33,843873.0,23.953,24.0282,23.7651,23.8027,843873.0
2020-09-10 11:00:00,25.33,25.49,25.29,25.49,468276.0,23.8027,23.953,23.7651,23.953,468276.0
2020-09-10 11:30:00,25.49,25.55,25.38,25.38,462753.0,23.953,24.0094,23.8497,23.8497,462753.0
2020-09-10 12:00:00,25.38,25.44,25.28,25.3,531777.0,23.8497,23.9061,23.7557,23.7745,531777.0
2020-09-10 12:30:00,25.3,25.36,25.24,25.33,512571.0,23.7745,23.8309,23.7181,23.8027,512571.0
2020-09-10 13:00:00,25.34,25.42,25.31,25.34,294765.0,23.8121,23.8873,23.7839,23.8121,294765.0
2020-09-10 13:30:00,25.34,25.4,25.3,25.32,242118.0,23.8121,23.8685,23.7745,23.7933,242118.0
2020-09-10 14:00:00,25.33,25.42,25.1,25.1,602460.0,23.8027,23.8873,23.5866,23.5866,602460.0
2020-09-10 14:30:00,25.11,25.32,25.1,25.3,412212.0,23.596,23.7933,23.5866,23.7745,412212.0
2020-09-10 15:00:00,25.3,25.31,25.09,25.18,559473.0,23.7745,23.7839,23.5772,23.6617,559473.0
2020-09-10 15:30:00,25.17,25.38,25.15,25.29,1517340.0,23.6523,23.8497,23.6335,23.7651,1517340.0
2020-09-11 09:30:00,25.4,25.58,25.35,25.45,701739.0,23.8685,24.0376,23.8215,23.9155,701739.0
2020-09-11 10:00:00,25.45,25.7,25.44,25.66,732795.0,23.9155,24.1504,23.9061,24.1128,732795.0
2020-09-11 10:30:00,25.67,25.8,25.57,25.66,522084.0,24.1222,24.2444,24.0282,24.1128,522084.0
2020-09-11 11:00:00,25.66,25.81,25.66,25.73,418389.0,24.1128,24.2538,24.1128,24.1786,418389.0
2020-09-11 11:30:00,25.72,25.72,25.6,25.6,203649.0,24.1692,24.1692,24.0564,24.0564,203649.0
2020-09-11 12:00:00,25.6,25.74,25.57,25.69,238269.0,24.0564,24.188,24.0282,24.141,238269.0
2020-09-11 12:30:00,25.68,25.69,25.52,25.53,330660.0,24.1316,24.141,23.9812,23.9906,330660.0
2020-09-11 13:00:00,25.54,25.57,25.47,25.47,305586.0,24.0,24.0282,23.9343,23.9343,305586.0
2020-09-11 13:30:00,25.48,25.54,25.43,25.44,276891.0,23.9436,24.0,23.8967,23.9061,276891.0
2020-09-11 14:00:00,25.45,25.55,25.42,25.51,216159.0,23.9155,24.0094,23.8873,23.9718,216159.0
2020-09-11 14:30:00,25.51,25.66,25.51,25.65,322686.0,23.9718,24.1128,23.9718,24.1034,322686.0
2020-09-11 15:00:00,25.64,25.74,25.56,25.73,343065.0,24.094,24.188,24.0188,24.1786,343065.0
2020-09-11 15:30:00,25.74,25.8,25.71,25.72,1099296.0,24.188,24.2444,24.1598,24.1692,1099296.0
2020-09-14 09:30:00,25.95,26.05,25.75,26.0,516990.0,24.3853,24.4793,24.1974,24.4323,516990.0
2020-09-14 10:00:00,26.01,26.12,26.0,26.01,556554.0,24.4417,24.5451,24.4323,24.4417,556554.0
2020-09-14 10:30:00,26.01,26.08,25.99,26.01,360771.0,24.4417,24.5075,24.4229,24.4417,360771.0
2020-09-14 11:00:00,26.0,26.02,25.95,25.97,379923.0,24.4323,24.4511,24.3853,24.4041,379923.0
2020-09-14 11:30:00,25.97,26.08,25.97,26.06,304398.0,24.4041,24.5075,24.4041,24.4887,304398.0
2020-09-14 12:00:00,26.06,26.2,26.05,26.2,341091.0,24.4887,24.6202,24.4793,24.6202,341091.0
2020-09-14 12:30:00,26.2,26.23,26.15,26.17,267618.0,24.6202,24.6484,24.5732,24.592,267618.0
2020-09-14 13:00:00,26.18,26.22,26.13,26.14,322932.0,24.6014,24.639,24.5545,24.5639,322932.0
2020-09-14 13:30:00,26.15,26.17,26.09,26.17,332043.0,24.5732,24.592,24.5169,24.592,332043.0
2020-09-14 14:00:00,26.16,26.26,26.16,26.23,427212.0,24.5826,24.6766,24.5826,24.6484,427212.0
2020-09-14 14:30:00,26.23,26.29,26.18,26.24,632367.0,24.6484,24.7048,24.6014,24.6578,632367.0
2020-09-14 15:00:00,26.25,26.26,26.14,26.23,718017.0,24.6672,24.6766,24.5639,24.6484,718017.0
2020-09-14 15:30:00,26.23,26.46,26.19,26.32,2202081.0,24.6484,24.8646,24.6108,24.733,2202081.0
2020-09-15 09:30:00,26.54,26.63,26.44,26.54,950061.0,24.9397,25.0243,24.8458,24.9397,950061.0
2020-09-15 10:00:00,26.53,26.68,26.42,26.52,1115115.0,24.9303,25.0713,24.827,24.9209,1115115.0
2020-09-15 10:30:00,26.53,26.65,26.52,26.65,1005678.0,24.9303,25.0431,24.9209,25.0431,1005678.0
2020-09-15 11:00:00,26.65,26.75,26.56,26.58,659601.0,25.0431,25.1371,24.9585,24.9773,659601.0
2020-09-15 11:30:00,26.57,26.62,26.54,26.58,274653.0,24.9679,25.0149,24.9397,24.9773,274653.0
2020-09-15 12:00:00,26.58,26.67,26.58,26.66,341013.0,24.9773,25.0619,24.9773,25.0525,341013.0
2020-09-15 12:30:00,26.66,26.76,26.64,26.75,551199.0,25.0525,25.1465,25.0337,25.1371,551199.0
2020-09-15 13:00:00,26.75,26.88,26.75,26.79,1112595.0,25.1371,25.2592,25.1371,25.1747,1112595.0
2020-09-15 13:30:00,26.79,26.91,26.79,26.88,754554.0,25.1747,25.2874,25.1747,25.2592,754554.0
2020-09-15 14:00:00,26.88,26.95,26.84,26.95,714804.0,25.2592,25.325,25.2216,25.325,714804.0
2020-09-15 14:30:00,26.95,27.03,26.95,27.01,868887.0,25.325,25.4002,25.325,25.3814,868887.0
2020-09-15 15:00:00,27.01,27.02,26.88,26.9,1320474.0,25.3814,25.3908,25.2592,25.278,1320474.0
2020-09-15 15:30:00,26.9,26.9,26.74,26.76,2074860.0,25.278,25.278,25.1277,25.1465,2074860.0
2020-09-16 09:30:00,27.07,27.13,26.85,26.93,739290.0,25.4378,25.4942,25.231,25.3062,739290.0
2020-09-16 10:00:00,26.93,26.98,26.73,26.75,758979.0,25.3062,25.3532,25.1183,25.1371,758979.0
2020-09-16 10:30:00,26.75,26.8,26.65,26.66,452730.0,25.1371,25.1841,25.0431,25.0525,452730.0
2020-09-16 11:00:00,26.65,26.78,26.65,26.73,644349.0,25.0431,25.1653,25.0431,25.1183,644349.0
2020-09-16 11:30:00,26.73,26.74,26.6,26.67,1039578.0,25.1183,25.1277,24.9961,25.0619,1039578.0
2020-09-16 12:00:00,26.67,26.86,26.67,26.81,1554852.0,25.0619,25.2404,25.0619,25.1935,1554852.0
2020-09-16 12:30:00,26.81,26.84,26.76,26.79,298422.0,25.1935,25.2216,25.1465,25.1747,298422.0
2020-09-16 13:00:00,26.79,26.8,26.67,26.69,704412.0,25.1747,25.1841,25.0619,25.0807,704412.0
2020-09-16 13:30:00,26.69,26.74,26.68,26.72,797031.0,25.0807,25.1277,25.0713,25.1089,797031.0
2020-09-16 14:00:00,26.71,26.81,26.68,26.76,473073.0,25.0995,25.1935,25.0713,25.1465,473073.0
2020-09-16 14:30:00,26.76,26.83,26.69,26.7,571848.0,25.1465,25.2122,25.0807,25.0901,571848.0
2020-09-16 15:00:00,26.7,26.75,26.53,26.56,881289.0,25.0901,25.1371,24.9303,24.9585,881289.0
2020-09-16 15:30:00,26.55,26.6,26.38,26.44,2002983.0,24.9491,24.9961,24.7894,24.8458,2002983.0
2020-09-17 09:30:00,25.97,26.38,25.79,26.37,982299.0,24.4041,24.7894,24.235,24.78,982299.0
2020-09-17 10:00:00,26.37,26.63,26.36,26.52,889680.0,24.78,25.0243,24.7706,24.9209,889680.0
2020-09-17 10:30:00,26.5,26.59,26.46,26.53,653124.0,24.9021,24.9867,24.8646,24.9303,653124.0
2020-09-17 11:00:00,26.53,26.67,26.49,26.5,457116.0,24.9303,25.0619,24.8927,24.9021,457116.0
2020-09-17 11:30:00,26.49,26.52,26.35,26.38,439086.0,24.8927,24.9209,24.7612,24.7894,439086.0
2020-09-17 12:00:00,26.37,26.39,26.15,26.22,679479.0,24.78,24.7988,24.5732,24.639,679479.0
2020-09-17 12:30:00,26.22,26.28,26.12,26.27,545742.0,24.639,24.6954,24.5451,24.686,545742.0
2020-09-17 13:00:00,26.27,26.3,26.18,26.22,386532.0,24.686,24.7142,24.6014,24.639,386532.0
2020-09-17 13:30:00,26.22,26.36,26.21,26.33,520725.0,24.639,24.7706,24.6296,24.7424,520725.0
2020-09-17 14:00:00,26.34,26.45,26.33,26.33,506700.0,24.7518,24.8552,24.7424,24.7424,506700.0
2020-09-17 14:30:00,26.33,26.39,26.3,26.3,728514.0,24.7424,24.7988,24.7142,24.7142,728514.0
2020-09-17 15:00:00,26.3,26.4,26.28,26.32,824160.0,24.7142,24.8082,24.6954,24.733,824160.0
2020-09-17 15:30:00,26.32,26.52,26.31,26.5,1660413.0,24.733,24.9209,24.7236,24.9021,1660413.0
2020-09-18 09:30:00,26.58,26.77,26.42,26.57,3566046.0,24.9773,25.1559,24.827,24.9679,3566046.0
2020-09-18 10:00:00,26.57,26.86,26.56,26.85,544455.0,24.9679,25.2404,24.9585,25.231,544455.0
2020-09-18 10:30:00,26.86,26.86,26.65,26.71,552693.0,25.2404,25.2404,25.0431,25.0995,552693.0
2020-09-18 11:00:00,26.71,26.82,26.69,26.75,562632.0,25.0995,25.2029,25.0807,25.1371,562632.0
2020-09-18 11:30:00,26.76,26.81,26.68,26.77,453666.0,25.1465,25.1935,25.0713,25.1559,453666.0
2020-09-18 12:00:00,26.77,26.8,26.65,26.71,505299.0,25.1559,25.1841,25.0431,25.0995,505299.0
2020-09-18 12:30:00,26.71,26.71,26.52,26.58,589623.0,25.0995,25.0995,24.9209,24.9773,589623.0
2020-09-18 13:00:00,26.58,26.66,26.51,26.51,555960.0,24.9773,25.0525,24.9115,24.9115,555960.0
2020-09-18 13:30:00,26.51,26.56,26.42,26.53,574236.0,24.9115,24.9585,24.827,24.9303,574236.0
2020-09-18 14:00:00,26.53,26.56,26.44,26.55,415662.0,24.9303,24.9585,24.8458,24.9491,415662.0
2020-09-18 14:30:00,26.54,26.59,26.47,26.59,404751.0,24.9397,24.9867,24.874,24.9867,404751.0
2020-09-18 15:00:00,26.59,26.67,26.58,26.66,600402.0,24.9867,25.0619,24.9773,25.0525,600402.0
2020-09-18 15:30:00,26.66,26.73,26.57,26.62,2493300.0,25.0525,25.1183,24.9679,25.0149,2493300.0
2020-09-21 09:30:00,26.13,26.25,25.89,26.02,1493925.0,24.5545,24.6672,24.3289,24.4511,1493925.0
2020-09-21 10:00:00,26.02,26.02,25.61,25.67,1273710.0,24.4511,24.4511,24.0658,24.1222,1273710.0
2020-09-21 10:30:00,25.66,25.67,25.44,25.63,438147.0,24.1128,24.1222,23.9061,24.0846,438147.0
2020-09-21 11:00:00,25.63,25.8,25.5,25.55,370374.0,24.0846,24.2444,23.9624,24.0094,370374.0
2020-09-21 11:30:00,25.54,25.72,25.49,25.71,436608.0,24.0,24.1692,23.953,24.1598,436608.0
2020-09-21 12:00:00,25.72,25.87,25.7,25.75,387450.0,24.1692,24.3101,24.1504,24.1974,387450.0
2020-09-21 12:30:00,25.75,25.78,25.62,25.67,331623.0,24.1974,24.2256,24.0752,24.1222,331623.0
2020-09-21 13:00:00,25.67,25.71,25.62,25.69,327687.0,24.1222,24.1598,24.0752,24.141,327687.0
2020-09-21 13:30:00,25.68,25.7,25.55,25.61,533430.0,24.1316,24.1504,24.0094,24.0658,533430.0
2020-09-21 14:00:00,25.6,25.62,25.5,25.56,459594.0,24.0564,24.0752,23.9624,24.0188,459594.0
2020-09-21 14:30:00,25.56,25.61,25.49,25.59,392625.0,24.0188,24.0658,23.953,24.047,392625.0
2020-09-21 15:00:00,25.58,25.77,25.58,25.72,659514.0,24.0376,24.2162,24.0376,24.1692,659514.0
2020-09-21 15:30:00,25.72,25.89,25.65,25.87,2112765.0,24.1692,24.3289,24.1034,24.3101,2112765.0
2020-09-22 09:30:00,25.88,26.09,25.84,25.91,800466.0,24.3195,24.5169,24.2819,24.3477,800466.0
2020-09-22 10:00:00,25.92,25.94,25.82,25.87,1045110.0,24.3571,24.3759,24.2631,24.3101,1045110.0
2020-09-22 10:30:00,25.88,25.88,25.77,25.77,386730.0,24.3195,24.3195,24.2162,24.2162,386730.0
2020-09-22 11:00:00,25.77,25.86,25.74,25.83,419682.0,24.2162,24.3007,24.188,24.2725,419682.0
2020-09-22 11:30:00,25.84,25.85,25.71,25.84,409656.0,24.2819,24.2913,24.1598,24.2819,409656.0
2020-09-22 12:00:00,25.83,25.88,25.83,25.87,242055.0,24.2725,24.3195,24.2725,24.3101,242055.0
2020-09-22 12:30:00,25.87,25.88,25.79,25.81,229389.0,24.3101,24.3195,24.235,24.2538,229389.0
2020-09-22 13:00:00,25.82,25.88,25.79,25.86,233484.0,24.2631,24.3195,24.235,24.3007,233484.0
2020-09-22 13:30:00,25.86,25.94,25.86,25.92,452943.0,24.3007,24.3759,24.3007,24.3571,452943.0
2020-09-22 14:00:00,25.92,25.95,25.87,25.91,429513.0,24.3571,24.3853,24.3101,24.3477,429513.0
2020-09-22 14:30:00,25.91,25.95,25.86,25.88,518220.0,24.3477,24.3853,24.3007,24.3195,518220.0
2020-09-22 15:00:00,25.88,25.98,25.84,25.98,708933.0,24.3195,24.4135,24.2819,24.4135,708933.0
2020-09-22 15:30:00,25.98,26.03,25.94,25.97,1599858.0,24.4135,24.4605,24.3759,24.4041,1599858.0
2020-09-23 09:30:00,26.22,26.33,26.07,26.17,963729.0,24.639,24.7424,24.4981,24.592,963729.0
2020-09-23 10:00:00,26.17,26.22,26.02,26.09,268929.0,24.592,24.639,24.4511,24.5169,268929.0
2020-09-23 10:30:00,26.1,26.13,26.0,26.08,391524.0,24.5263,24.5545,24.4323,24.5075,391524.0
2020-09-23 11:00:00,26.08,26.13,26.02,26.03,246315.0,24.5075,24.5545,24.4511,24.4605,246315.0
2020-09-23 11:30:00,26.03,26.05,25.9,25.92,231585.0,24.4605,24.4793,24.3383,24.3571,231585.0
2020-09-23 12:00:00,25.91,25.98,25.85,25.91,310272.0,24.3477,24.4135,24.2913,24.3477,310272.0
2020-09-23 12:30:00,25.91,25.99,25.9,25.99,162837.0,24.3477,24.4229,24.3383,24.4229,162837.0
2020-09-23 13:00:00,25.99,26.01,25.94,25.94,852330.0,24.4229,24.4417,24.3759,24.3759,852330.0
2020-09-23 13:30:00,25.94,25.97,25.83,25.84,415266.0,24.3759,24.4041,24.2725,24.2819,415266.0
2020-09-23 14:00:00,25.84,25.87,25.61,25.62,522453.0,24.2819,24.3101,24.0658,24.0752,522453.0
2020-09-23 14:30:00,25.62,25.64,25.44,25.45,521193.0,24.0752,24.094,23.9061,23.9155,521193.0
2020-09-23 15:00:00,25.46,25.55,25.36,25.55,890568.0,23.9249,24.0094,23.8309,24.0094,890568.0
2020-09-23 15:30:00,25.54,25.58,25.43,25.51,1471932.0,24.0,24.0376,23.8967,23.9718,1471932.0
2020-09-24 09:30:00,25.36,25.45,25.13,25.3,1108995.0,23.8309,23.9155,23.6148,23.7745,1108995.0
2020-09-24 10:00:00,25.3,25.51,25.3,25.43,502620.0,23.7745,23.9718,23.7745,23.8967,502620.0
2020-09-24 10:30:00,25.44,25.45,25.29,25.42,432390.0,23.9061,23.9155,23.7651,23.8873,432390.0
2020-09-24 11:00:00,25.41,25.46,25.38,25.4,249594.0,23.8779,23.9249,23.8497,23.8685,249594.0
2020-09-24 11:30:00,25.41,25.54,25.39,25.51,410676.0,23.8779,24.0,23.8591,23.9718,410676.0
2020-09-24 12:00:00,25.51,25.57,25.37,25.54,2242308.0,23.9718,24.0282,23.8403,24.0,2242308.0
2020-09-24 12:30:00,25.54,25.6,25.4,25.59,251772.0,24.0,24.0564,23.8685,24.047,251772.0
2020-09-24 13:00:00,25.59,25.8,25.59,25.77,458685.0,24.047,24.2444,24.047,24.2162,458685.0
2020-09-24 13:30:00,25.77,25.85,25.74,25.74,407958.0,24.2162,24.2913,24.188,24.188,407958.0
2020-09-24 14:00:00,25.75,25.77,25.64,25.68,303696.0,24.1974,24.2162,24.094,24.1316,303696.0
2020-09-24 14:30:00,25.67,25.74,25.55,25.56,342546.0,24.1222,24.188,24.0094,24.0188,342546.0
2020-09-24 15:00:00,25.57,25.61,25.46,25.5,427974.0,24.0282,24.0658,23.9249,23.9624,427974.0
2020-09-24 15:30:00,25.49,25.58,25.45,25.52,1111017.0,23.953,24.0376,23.9155,23.9812,1111017.0
2020-09-25 09:30:00,25.75,25.82,25.55,25.77,1647333.0,24.1974,24.2631,24.0094,24.2162,1647333.0
2020-09-25 10:00:00,25.77,25.87,25.61,25.82,497844.0,24.2162,24.3101,24.0658,24.2631,497844.0
2020-09-25 10:30:00,25.83,25.83,25.69,25.73,763512.0,24.2725,24.2725,24.141,24.1786,763512.0
2020-09-25 11:00:00,25.73,25.87,25.7,25.85,330108.0,24.1786,24.3101,24.1504,24.2913,330108.0
2020-09-25 11:30:00,25.86,25.88,25.73,25.75,210762.0,24.3007,24.3195,24.1786,24.1974,210762.0
2020-09-25 12:00:00,25.75,25.87,25.74,25.83,240465.0,24.1974,24.3101,24.188,24.2725,240465.0
2020-09-25 12:30:00,25.84,25.9,25.8,25.86,266064.0,24.2819,24.3383,24.2444,24.3007,266064.0
2020-09-25 13:00:00,25.86,25.9,25.81,25.89,270357.0,24.3007,24.3383,24.2538,24.3289,270357.0
2020-09-25 13:30:00,25.89,25.98,25.89,25.94,201966.0,24.3289,24.4135,24.3289,24.3759,201966.0
2020-09-25 14:00:00,25.93,26.02,25.92,26.0,315600.0,24.3665,24.4511,24.3571,24.4323,315600.0
2020-09-25 14:30:00,26.0,26.0,25.93,26.0,259926.0,24.4323,24.4323,24.3665,24.4323,259926.0
2020-09-25 15:00:00,26.0,26.11,25.99,26.09,423840.0,24.4323,24.5357,24.4229,24.5169,423840.0
2020-09-25 15:30:00,26.09,26.09,25.97,26.03,1008069.0,24.5169,24.5169,24.4041,24.4605,1008069.0
2020-09-28 09:30:00,26.41,26.54,26.28,26.3,602997.0,24.8176,24.9397,24.6954,24.7142,602997.0
2020-09-28 10:00:00,26.3,26.44,26.17,26.35,410625.0,24.7142,24.8458,24.592,24.7612,410625.0
2020-09-28 10:30:00,26.35,26.49,26.34,26.36,252561.0,24.7612,24.8927,24.7518,24.7706,252561.0
2020-09-28 11:00:00,26.37,26.45,26.34,26.43,195249.0,24.78,24.8552,24.7518,24.8364,195249.0
2020-09-28 11:30:00,26.43,26.49,26.39,26.41,201795.0,24.8364,24.8927,24.7988,24.8176,201795.0
2020-09-28 12:00:00,26.41,26.46,26.37,26.45,198414.0,24.8176,24.8646,24.78,24.8552,198414.0
2020-09-28 12:30:00,26.45,26.48,26.43,26.44,181113.0,24.8552,24.8834,24.8364,24.8458,181113.0
2020-09-28 13:00:00,26.44,26.49,26.44,26.48,392949.0,24.8458,24.8927,24.8458,24.8834,392949.0
2020-09-28 13:30:00,26.49,26.56,26.48,26.54,330816.0,24.8927,24.9585,24.8834,24.9397,330816.0
2020-09-28 14:00:00,26.54,26.56,26.5,26.53,456555.0,24.9397,24.9585,24.9021,24.9303,456555.0
2020-09-28 14:30:00,26.53,26.57,26.52,26.54,397881.0,24.9303,24.9679,24.9209,24.9397,397881.0
2020-09-28 15:00:00,26.54,26.54,26.45,26.46,404247.0,24.9397,24.9397,24.8552,24.8646,404247.0
2020-09-28 15:30:00,26.46,26.48,26.39,26.47,1593042.0,24.8646,24.8834,24.7988,24.874,1593042.0
2020-09-29 09:30:00,26.32,26.45,26.14,26.3,768831.0,24.733,24.8552,24.5639,24.7142,768831.0
2020-09-29 10:00:00,26.3,26.49,26.23,26.4,945063.0,24.7142,24.8927,24.6484,24.8082,945063.0
2020-09-29 10:30:00,26.4,26.41,26.17,26.18,809715.0,24.8082,24.8176,24.592,24.6014,809715.0
2020-09-29 11:00:00,26.18,26.2,26.1,26.13,609231.0,24.6014,24.6202,24.5263,24.5545,609231.0
2020-09-29 11:30:00,26.13,26.14,25.97,25.97,414381.0,24.5545,24.5639,24.4041,24.4041,414381.0
2020-09-29 12:00:00,25.97,26.0,25.9,25.98,330471.0,24.4041,24.4323,24.3383,24.4135,330471.0
2020-09-29 12:30:00,25.99,26.04,25.92,25.96,262434.0,24.4229,24.4699,24.3571,24.3947,262434.0
2020-09-29 13:00:00,25.96,25.96,25.86,25.91,470082.0,24.3947,24.3947,24.3007,24.3477,470082.0
2020-09-29 13:30:00,25.91,25.97,25.87,25.95,540660.0,24.3477,24.4041,24.3101,24.3853,540660.0
2020-09-29 14:00:00,25.95,26.05,25.94,26.05,588810.0,24.3853,24.4793,24.3759,24.4793,588810.0
2020-09-29 14:30:00,26.04,26.1,25.98,25.98,480666.0,24.4699,24.5263,24.4135,24.4135,480666.0
2020-09-29 15:00:00,25.98,26.0,25.94,25.95,598515.0,24.4135,24.4323,24.3759,24.3853,598515.0
2020-09-29 15:30:00,25.95,25.97,25.86,25.87,1304016.0,24.3853,24.4041,24.3007,24.3101,1304016.0
2020-09-30 09:30:00,26.17,26.17,26.01,26.14,783141.0,24.592,24.592,24.4417,24.5639,783141.0
2020-09-30 10:00:00,26.14,26.37,26.14,26.3,641250.0,24.5639,24.78,24.5639,24.7142,641250.0
2020-09-30 10:30:00,26.3,26.41,26.28,26.33,453915.0,24.7142,24.8176,24.6954,24.7424,453915.0
2020-09-30 11:00:00,26.33,26.38,26.28,26.29,327927.0,24.7424,24.7894,24.6954,24.7048,327927.0
2020-09-30 11:30:00,26.29,26.32,26.23,26.26,295029.0,24.7048,24.733,24.6484,24.6766,295029.0
2020-09-30 12:00:00,26.25,26.35,26.25,26.31,255408.0,24.6672,24.7612,24.6672,24.7236,255408.0
2020-09-30 12:30:00,26.3,26.31,26.22,26.26,287391.0,24.7142,24.7236,24.639,24.6766,287391.0
2020-09-30 13:00:00,26.26,26.26,26.17,26.19,407577.0,24.6766,24.6766,24.592,24.6108,407577.0
2020-09-30 13:30:00,26.18,26.21,26.15,26.18,557832.0,24.6014,24.6296,24.5732,24.6014,557832.0
2020-09-30 14:00:00,26.19,26.22,25.97,26.05,732375.0,24.6108,24.639,24.4041,24.4793,732375.0
2020-09-30 14:30:00,26.05,26.06,25.86,26.02,613392.0,24.4793,24.4887,24.3007,24.4511,613392.0
2020-09-30 15:00:00,26.02,26.03,25.79,25.93,1021146.0,24.4511,24.4605,24.235,24.3665,1021146.0
2020-09-30 15:30:00,25.93,25.97,25.86,25.87,2364357.0,24.3665,24.4041,24.3007,24.3101,2364357.0
2020-10-01 09:30:00,26.12,26.12,25.82,25.92,919029.0,24.5451,24.5451,24.2631,24.3571,919029.0
2020-10-01 10:00:00,25.92,25.95,25.72,25.76,667041.0,24.3571,24.3853,24.1692,24.2068,667041.0
2020-10-01 10:30:00,25.76,25.92,25.74,25.84,405612.0,24.2068,24.3571,24.188,24.2819,405612.0
2020-10-01 11:00:00,25.84,25.89,25.76,25.86,446496.0,24.2819,24.3289,24.2068,24.3007,446496.0
2020-10-01 11:30:00,25.86,25.89,25.8,25.87,455964.0,24.3007,24.3289,24.2444,24.3101,455964.0
2020-10-01 12:00:00,25.87,25.87,25.77,25.86,367728.0,24.3101,24.3101,24.2162,24.3007,367728.0
2020-10-01 12:30:00,25.86,25.9,25.84,25.85,247326.0,24.3007,24.3383,24.2819,24.2913,247326.0
2020-10-01 13:00:00,25.85,25.86,25.67,25.67,493854.0,24.2913,24.3007,24.1222,24.1222,493854.0
2020-10-01 13:30:00,25.67,25.69,25.49,25.54,664095.0,24.1222,24.141,23.953,24.0,664095.0
2020-10-01 14:00:00,25.54,25.6,25.42,25.6,786522.0,24.0,24.0564,23.8873,24.0564,786522.0
2020-10-01 14:30:00,25.6,25.72,25.6,25.68,480918.0,24.0564,24.1692,24.0564,24.1316,480918.0
2020-10-01 15:00:00,25.68,25.72,25.58,25.59,484581.0,24.1316,24.1692,24.0376,24.047,484581.0
2020-10-01 15:30:00,25.58,25.64,25.52,25.62,1924449.0,24.0376,24.094,23.9812,24.0752,1924449.0
2020-10-02 09:30:00,25.61,25.71,25.45,25.54,1052046.0,24.0658,24.1598,23.9155,24.0,1052046.0
2020-10-02 10:00:00,25.54,25.64,25.44,25.6,550413.0,24.0,24.094,23.9061,24.0564,550413.0
2020-10-02 10:30:00,25.6,25.7,25.5,25.66,350781.0,24.0564,24.1504,23.9624,24.1128,350781.0
2020-10-02 11:00:00,25.65,25.88,25.61,25.84,552792.0,24.1034,24.3195,24.0658,24.2819,552792.0
2020-10-02 11:30:00,25.84,25.85,25.69,25.76,433554.0,24.2819,24.2913,24.141,24.2068,433554.0
2020-10-02 12:00:00,25.76,25.96,25.67,25.85,486687.0,24.2068,24.3947,24.1222,24.2913,486687.0
2020-10-02 12:30:00,25.85,25.94,25.84,25.87,252936.0,24.2913,24.3759,24.2819,24.3101,252936.0
2020-10-02 13:00:00,25.86,25.89,25.78,25.81,305757.0,24.3007,24.3289,24.2256,24.2538,305757.0
2020-10-02 13:30:00,25.81,25.82,25.66,25.69,275322.0,24.2538,24.2631,24.1128,24.141,275322.0
2020-10-02 14:00:00,25.68,25.76,25.68,25.73,350898.0,24.1316,24.2068,24.1316,24.1786,350898.0
2020-10-02 14:30:00,25.73,25.85,25.7,25.82,595920.0,24.1786,24.2913,24.1504,24.2631,595920.0
2020-10-02 15:00:00,25.83,25.83,25.67,25.76,423960.0,24.2725,24.2725,24.1222,24.2068,423960.0
2020-10-02 15:30:00,25.77,25.83,25.71,25.71,1284240.0,24.2162,24.2725,24.1598,24.1598,1284240.0
2020-10-05 09:30:00,25.83,26.1,25.77,25.87,610773.0,24.2725,24.5263,24.2162,24.3101,610773.0
2020-10-05 10:00:00,25.87,25.98,25.84,25.86,895221.0,24.3101,24.4135,24.2819,24.3007,895221.0
2020-10-05 10:30:00,25.86,25.96,25.86,25.93,319863.0,24.3007,24.3947,24.3007,24.3665,319863.0
2020-10-05 11:00:00,25.92,25.95,25.83,25.89,337965.0,24.3571,24.3853,24.2725,24.3289,337965.0
2020-10-05 11:30:00,25.89,25.91,25.81,25.91,235692.0,24.3289,24.3477,24.2538,24.3477,235692.0
2020-10-05 12:00:00,25.91,25.92,25.81,25.85,279423.0,24.3477,24.3571,24.2538,24.2913,279423.0
2020-10-05 12:30:00,25.84,25.88,25.82,25.83,226794.0,24.2819,24.3195,24.2631,24.2725,226794.0
2020-10-05 13:00:00,25.84,25.87,25.78,25.87,334989.0,24.2819,24.3101,24.2256,24.3101,334989.0
2020-10-05 13:30:00,25.86,25.9,25.82,25.83,234075.0,24.3007,24.3383,24.2631,24.2725,234075.0
2020-10-05 14:00:00,25.83,25.89,25.82,25.86,306735.0,24.2725,24.3289,24.2631,24.3007,306735.0
2020-10-05 14:30:00,25.86,25.93,25.86,25.92,309621.0,24.3007,24.3665,24.3007,24.3571,309621.0
2020-10-05 15:00:00,25.93,25.99,25.9,25.96,398637.0,24.3665,24.4229,24.3383,24.3947,398637.0
2020-10-05 15:30:00,25.96,25.98,25.83,25.9,1192875.0,24.3947,24.4135,24.2725,24.3383,1192875.0
2020-10-06 09:30:00,25.99,25.99,25.76,25.83,593883.0,24.4229,24.4229,24.2068,24.2725,593883.0
2020-10-06 10:00:00,25.83,26.01,25.81,25.99,408168.0,24.2725,24.4417,24.2538,24.4229,408168.0
2020-10-06 10:30:00,26.0,26.04,25.84,25.95,476148.0,24.4323,24.4699,24.2819,24.3853,476148.0
2020-10-06 11:00:00,25.95,26.05,25.94,26.01,392955.0,24.3853,24.4793,24.3759,24.4417,392955.0
2020-10-06 11:30:00,26.01,26.02,25.89,25.94,295170.0,24.4417,24.4511,24.3289,24.3759,295170.0
2020-10-06 12:00:00,25.94,25.99,25.9,25.94,213684.0,24.3759,24.4229,24.3383,24.3759,213684.0
2020-10-06 12:30:00,25.94,25.95,25.89,25.93,171672.0,24.3759,24.3853,24.3289,24.3665,171672.0
2020-10-06 13:00:00,25.94,25.99,25.92,25.98,297534.0,24.3759,24.4229,24.3571,24.4135,297534.0
2020-10-06 13:30:00,25.98,26.08,25.98,26.04,278220.0,24.4135,24.5075,24.4135,24.4699,278220.0
2020-10-06 14:00:00,26.04,26.12,26.01,26.09,263922.0,24.4699,24.5451,24.4417,24.5169,263922.0
2020-10-06 14:30:00,26.09,26.13,25.67,25.76,659199.0,24.5169,24.5545,24.1222,24.2068,659199.0
2020-10-06 15:00:00,25.75,25.76,25.51,25.6,582762.0,24.1974,24.2068,23.9718,24.0564,582762.0
2020-10-06 15:30:00,25.59,25.69,25.49,25.58,1626042.0,24.047,24.141,23.953,24.0376,1626042.0
2020-10-07 09:30:00,25.7,25.93,25.68,25.9,424116.0,24.1504,24.3665,24.1316,24.3383,424116.0
2020-10-07 10:00:00,25.89,25.96,25.82,25.93,290361.0,24.3289,24.3947,24.2631,24.3665,290361.0
2020-10-07 10:30:00,25.93,25.98,25.89,25.91,183618.0,24.3665,24.4135,24.3289,24.3477,183618.0
2020-10-07 11:00:00,25.91,25.97,25.88,25.92,168063.0,24.3477,24.4041,24.3195,24.3571,168063.0
2020-10-07 11:30:00,25.92,25.92,25.85,25.86,191484.0,24.3571,24.3571,24.2913,24.3007,191484.0
2020-10-07 12:00:00,25.86,26.03,25.86,26.02,519771.0,24.3007,24.4605,24.3007,24.4511,519771.0
2020-10-07 12:30:00,26.02,26.11,25.99,26.02,337554.0,24.4511,24.5357,24.4229,24.4511,337554.0
2020-10-07 13:00:00,26.04,26.07,26.02,26.06,249663.0,24.4699,24.4981,24.4511,24.4887,249663.0
2020-10-07 13:30:00,26.06,26.18,26.06,26.14,328962.0,24.4887,24.6014,24.4887,24.5639,328962.0
2020-10-07 14:00:00,26.15,26.33,26.13,26.33,510606.0,24.5732,24.7424,24.5545,24.7424,510606.0
2020-10-07 14:30:00,26.33,26.38,26.31,26.35,540159.0,24.7424,24.7894,24.7236,24.7612,540159.0
2020-10-07 15:00:00,26.35,26.36,26.3,26.31,906312.0,24.7612,24.7706,24.7142,24.7236,906312.0
2020-10-07 15:30:00,26.31,26.32,26.19,26.25,1743480.0,24.7236,24.733,24.6108,24.6672,1743480.0
2020-10-08 09:30:00,26.31,26.4,26.03,26.11,891546.0,24.7236,24.8082,24.4605,24.5357,891546.0
2020-10-08 10:00:00,26.11,26.12,25.91,25.94,693822.0,24.5357,24.5451,24.3477,24.3759,693822.0
2020-10-08 10:30:00,25.95,26.0,25.78,25.8,875247.0,24.3853,24.4323,24.2256,24.2444,875247.0
2020-10-08 11:00:00,25.79,25.97,25.76,25.84,417297.0,24.235,24.4041,24.2068,24.2819,417297.0
2020-10-08 11:30:00,25.84,25.88,25.74,25.75,269895.0,24.2819,24.3195,24.188,24.1974,269895.0
2020-10-08 12:00:00,25.75,25.92,25.73,25.92,308550.0,24.1974,24.3571,24.1786,24.3571,308550.0
2020-10-08 12:30:00,25.92,25.97,25.88,25.92,256266.0,24.3571,24.4041,24.3195,24.3571,256266.0
2020-10-08 13:00:00,25.92,25.99,25.91,25.95,338142.0,24.3571,24.4229,24.3477,24.3853,338142.0
2020-10-08 13:30:00,25.96,25.98,25.92,25.92,478287.0,24.3947,24.4135,24.3571,24.3571,478287.0
2020-10-08 14:00:00,25.92,25.95,25.9,25.91,424794.0,24.3571,24.3853,24.3383,24.3477,424794.0
2020-10-08 14:30:00,25.92,25.99,25.92,25.97,262692.0,24.3571,24.4229,24.3571,24.4041,262692.0
2020-10-08 15:00:00,25.97,25.98,25.86,25.9,411393.0,24.4041,24.4135,24.3007,24.3383,411393.0
2020-10-08 15:30:00,25.9,25.93,25.84,25.91,1801950.0,24.3383,24.3665,24.2819,24.3477,1801950.0
2020-10-09 09:30:00,25.96,26.26,25.96,26.22,581880.0,24.3947,24.6766,24.3947,24.639,581880.0
2020-10-09 10:00:00,26.22,26.22,26.03,26.05,293394.0,24.639,24.639,24.4605,24.4793,293394.0
2020-10-09 10:30:00,26.05,26.12,26.03,26.07,200847.0,24.4793,24.5451,24.4605,24.4981,200847.0
2020-10-09 11:00:00,26.07,26.08,26.02,26.06,213843.0,24.4981,24.5075,24.4511,24.4887,213843.0
2020-10-09 11:30:00,26.06,26.23,26.0,26.21,303207.0,24.4887,24.6484,24.4323,24.6296,303207.0
2020-10-09 12:00:00,26.21,26.28,26.18,26.21,258792.0,24.6296,24.6954,24.6014,24.6296,258792.0
2020-10-09 12:30:00,26.21,26.31,26.15,26.17,285963.0,24.6296,24.7236,24.5732,24.592,285963.0
2020-10-09 13:00:00,26.17,26.19,26.14,26.16,172140.0,24.592,24.6108,24.5639,24.5826,172140.0
2020-10-09 13:30:00,26.16,26.19,26.12,26.19,181935.0,24.5826,24.6108,24.5451,24.6108,181935.0
2020-10-09 14:00:00,26.19,26.19,26.12,26.13,145500.0,24.6108,24.6108,24.5451,24.5545,145500.0
2020-10-09 14:30:00,26.13,26.15,26.09,26.13,200040.0,24.5545,24.5732,24.5169,24.5545,200040.0
2020-10-09 15:00:00,26.13,26.23,26.13,26.22,288138.0,24.5545,24.6484,24.5545,24.639,288138.0
2020-10-09 15:30:00,26.22,26.23,26.12,26.16,891633.0,24.639,24.6484,24.5451,24.5826,891633.0
2020-10-12 09:30:00,26.31,26.47,26.22,26.35,1039575.0,24.7236,24.874,24.639,24.7612,1039575.0
2020-10-12 10:00:00,26.35,26.36,26.14,26.25,874275.0,24.7612,24.7706,24.5639,24.6672,874275.0
2020-10-12 10:30:00,26.24,26.37,26.24,26.3,479490.0,24.6578,24.78,24.6578,24.7142,479490.0
2020-10-12 11:00:00,26.31,26.46,26.29,26.45,561573.0,24.7236,24.8646,24.7048,24.8552,561573.0
2020-10-12 11:30:00,26.44,26.48,26.41,26.43,408006.0,24.8458,24.8834,24.8176,24.8364,408006.0
2020-10-12 12:00:00,26.43,26.56,26.42,26.54,598830.0,24.8364,24.9585,24.827,24.9397,598830.0
2020-10-12 12:30:00,26.54,26.61,26.47,26.5,733605.0,24.9397,25.0055,24.874,24.9021,733605.0
2020-10-12 13:00:00,26.5,26.59,26.45,26.58,425691.0,24.9021,24.9867,24.8552,24.9773,425691.0
2020-10-12 13:30:00,26.58,26.6,26.51,26.55,443574.0,24.9773,24.9961,24.9115,24.9491,443574.0
2020-10-12 14:00:00,26.56,26.63,26.56,26.63,597609.0,24.9585,25.0243,24.9585,25.0243,597609.0
2020-10-12 14:30:00,26.63,26.66,26.58,26.64,617727.0,25.0243,25.0525,24.9773,25.0337,617727.0
2020-10-12 15:00:00,26.64,26.74,26.61,26.68,1110072.0,25.0337,25.1277,25.0055,25.0713,1110072.0
2020-10-12 15:30:00,26.67,26.68,26.48,26.51,1658973.0,25.0619,25.0713,24.8834,24.9115,1658973.0
2020-10-13 09:30:00,26.84,27.0,26.72,26.85,1457463.0,25.2216,25.372,25.1089,25.231,1457463.0
2020-10-13 10:00:00,26.85,26.85,26.65,26.84,1077747.0,25.231,25.231,25.0431,25.2216,1077747.0
2020-10-13 10:30:00,26.85,26.91,26.75,26.76,518808.0,25.231,25.2874,25.1371,25.1465,518808.0
2020-10-13 11:00:00,26.76,26.77,26.64,26.69,554661.0,25.1465,25.1559,25.0337,25.0807,554661.0
2020-10-13 11:30:00,26.68,26.71,26.57,26.59,435933.0,25.0713,25.0995,24.9679,24.9867,435933.0
2020-10-13 12:00:00,26.59,26.72,26.55,26.71,407679.0,24.9867,25.1089,24.9491,25.0995,407679.0
2020-10-13 12:30:00,26.71,26.72,26.62,26.68,240504.0,25.0995,25.1089,25.0149,25.0713,240504.0
2020-10-13 13:00:00,26.68,26.71,26.6,26.65,293397.0,25.0713,25.0995,24.9961,25.0431,293397.0
2020-10-13 13:30:00,26.65,26.71,26.59,26.61,572784.0,25.0431,25.0995,24.9867,25.0055,572784.0
2020-10-13 14:00:00,26.61,26.62,26.45,26.45,529875.0,25.0055,25.0149,24.8552,24.8552,529875.0
2020-10-13 14:30:00,26.45,26.5,26.32,26.37,522687.0,24.8552,24.9021,24.733,24.78,522687.0
2020-10-13 15:00:00,26.36,26.4,26.33,26.33,1040145.0,24.7706,24.8082,24.7424,24.7424,1040145.0
2020-10-13 15:30:00,26.33,26.51,26.33,26.4,1065192.0,24.7424,24.9115,24.7424,24.8082,1065192.0
2020-10-14 09:30:00,26.54,26.8,26.49,26.79,1210494.0,24.9397,25.1841,24.8927,25.1747,1210494.0
2020-10-14 10:00:00,26.79,26.98,26.79,26.93,941709.0,25.1747,25.3532,25.1747,25.3062,941709.0
2020-10-14 10:30:00,26.93,27.03,26.92,26.95,524112.0,25.3062,25.4002,25.2968,25.325,524112.0
2020-10-14 11:00:00,26.95,27.07,26.92,27.06,374967.0,25.325,25.4378,25.2968,25.4284,374967.0
2020-10-14 11:30:00,27.06,27.08,26.92,26.94,561852.0,25.4284,25.4472,25.2968,25.3156,561852.0
2020-10-14 12:00:00,26.94,26.98,26.9,26.9,365115.0,25.3156,25.3532,25.278,25.278,365115.0
2020-10-14 12:30:00,26.9,26.98,26.82,26.95,418785.0,25.278,25.3532,25.2029,25.325,418785.0
2020-10-14 13:00:00,26.95,27.01,26.92,26.93,238875.0,25.325,25.3814,25.2968,25.3062,238875.0
2020-10-14 13:30:00,26.94,26.96,26.9,26.93,307362.0,25.3156,25.3344,25.278,25.3062,307362.0
2020-10-14 14:00:00,26.93,27.0,26.91,26.94,463392.0,25.3062,25.372,25.2874,25.3156,463392.0
2020-10-14 14:30:00,26.95,26.95,26.85,26.87,385866.0,25.325,25.325,25.231,25.2498,385866.0
2020-10-14 15:00:00,26.87,26.98,26.87,26.92,473979.0,25.2498,25.3532,25.2498,25.2968,473979.0
2020-10-14 15:30:00,26.92,26.94,26.81,26.84,1508100.0,25.2968,25.3156,25.1935,25.2216,1508100.0
2020-10-15 09:30:00,26.54,26.66,26.42,26.61,631284.0,24.9397,25.0525,24.827,25.0055,631284.0
2020-10-15 10:00:00,26.61,26.67,26.52,26.64,566130.0,25.0055,25.0619,24.9209,25.0337,566130.0
2020-10-15 10:30:00,26.64,26.72,26.58,26.65,502080.0,25.0337,25.1089,24.9773,25.0431,502080.0
2020-10-15 11:00:00,26.66,26.78,26.59,26.7,241848.0,25.0525,25.1653,24.9867,25.0901,241848.0
2020-10-15 11:30:00,26.7,26.82,26.68,26.75,255738.0,25.0901,25.2029,25.0713,25.1371,255738.0
2020-10-15 12:00:00,26.75,26.77,26.71,26.73,226731.0,25.1371,25.1559,25.0995,25.1183,226731.0
2020-10-15 12:30:00,26.74,26.82,26.73,26.81,174315.0,25.1277,25.2029,25.1183,25.1935,174315.0
2020-10-15 13:00:00,26.82,26.92,26.8,26.91,215100.0,25.2029,25.2968,25.1841,25.2874,215100.0
2020-10-15 13:30:00,26.92,26.98,26.91,26.95,265671.0,25.2968,25.3532,25.2874,25.325,265671.0
2020-10-15 14:00:00,26.95,27.05,26.95,27.04,262428.0,25.325,25.419,25.325,25.4096,262428.0
2020-10-15 14:30:00,27.04,27.04,26.9,26.94,397905.0,25.4096,25.4096,25.278,25.3156,397905.0
2020-10-15 15:00:00,26.93,27.01,26.93,26.99,435549.0,25.3062,25.3814,25.3062,25.3626,435549.0
2020-10-15 15:30:00,27.0,27.02,26.94,27.01,1251591.0,25.372,25.3908,25.3156,25.3814,1251591.0
2020-10-16 09:30:00,26.98,27.04,26.78,26.86,1121787.0,25.3532,25.4096,25.1653,25.2404,1121787.0
2020-10-16 10:00:00,26.86,27.11,26.86,27.0,639402.0,25.2404,25.4754,25.2404,25.372,639402.0
2020-10-16 10:30:00,27.0,27.03,26.85,26.88,315030.0,25.372,25.4002,25.231,25.2592,315030.0
2020-10-16 11:00:00,26.87,26.92,26.78,26.79,403830.0,25.2498,25.2968,25.1653,25.1747,403830.0
2020-10-16 11:30:00,26.79,26.91,26.79,26.91,245991.0,25.1747,25.2874,25.1747,25.2874,245991.0
2020-10-16 12:00:00,26.91,26.99,26.88,26.96,357936.0,25.2874,25.3626,25.2592,25.3344,357936.0
2020-10-16 12:30:00,26.96,26.98,26.91,26.96,208713.0,25.3344,25.3532,25.2874,25.3344,208713.0
2020-10-16 13:00:00,26.95,27.02,26.95,26.95,207747.0,25.325,25.3908,25.325,25.325,207747.0
2020-10-16 13:30:00,26.95,26.96,26.84,26.85,465510.0,25.325,25.3344,25.2216,25.231,465510.0
2020-10-16 14:00:00,26.85,26.99,26.85,26.92,536505.0,25.231,25.3626,25.231,25.2968,536505.0
2020-10-16 14:30:00,26.92,26.94,26.85,26.86,335112.0,25.2968,25.3156,25.231,25.2404,335112.0
2020-10-16 15:00:00,26.86,26.86,26.75,26.76,526605.0,25.2404,25.2404,25.1371,25.1465,526605.0
2020-10-16 15:30:00,26.76,26.8,26.69,26.7,1866900.0,25.1465,25.1841,25.0807,25.0901,1866900.0
2020-10-19 09:30:00,26.6,26.96,26.6,26.88,944520.0,24.9961,25.3344,24.9961,25.2592,944520.0
2020-10-19 10:00:00,26.88,26.88,26.74,26.82,337512.0,25.2592,25.2592,25.1277,25.2029,337512.0
2020-10-19 10:30:00,26.82,26.91,26.73,26.9,420501.0,25.2029,25.2874,25.1183,25.278,420501.0
2020-10-19 11:00:00,26.9,26.95,26.71,26.75,342315.0,25.278,25.325,25.0995,25.1371,342315.0
2020-10-19 11:30:00,26.75,26.77,26.63,26.64,314289.0,25.1371,25.1559,25.0243,25.0337,314289.0
2020-10-19 12:00:00,26.63,26.66,26.56,26.6,449328.0,25.0243,25.0525,24.9585,24.9961,449328.0
2020-10-19 12:30:00,26.6,26.68,26.59,26.64,335841.0,24.9961,25.0713,24.9867,25.0337,335841.0
2020-10-19 13:00:00,26.63,26.66,26.57,26.61,261315.0,25.0243,25.0525,24.9679,25.0055,261315.0
2020-10-19 13:30:00,26.61,26.62,26.5,26.53,281607.0,25.0055,25.0149,24.9021,24.9303,281607.0
2020-10-19 14:00:00,26.53,26.55,26.46,26.54,255588.0,24.9303,24.9491,24.8646,24.9397,255588.0
2020-10-19 14:30:00,26.54,26.54,26.31,26.31,467127.0,24.9397,24.9397,24.7236,24.7236,467127.0
2020-10-19 15:00:00,26.31,26.4,26.27,26.38,645702.0,24.7236,24.8082,24.686,24.7894,645702.0
2020-10-19 15:30:00,26.38,26.41,26.28,26.35,1071957.0,24.7894,24.8176,24.6954,24.7612,1071957.0
2020-10-20 09:30:00,26.43,26.63,26.39,26.62,310098.0,24.8364,25.0243,24.7988,25.0149,310098.0
2020-10-20 10:00:00,26.62,26.63,26.54,26.63,260115.0,25.0149,25.0243,24.9397,25.0243,260115.0
2020-10-20 10:30:00,26.63,26.72,26.54,26.64,320631.0,25.0243,25.1089,24.9397,25.0337,320631.0
2020-10-20 11:00:00,26.62,26.75,26.59,26.74,217590.0,25.0149,25.1371,24.9867,25.1277,217590.0
2020-10-20 11:30:00,26.75,26.85,26.73,26.85,240906.0,25.1371,25.231,25.1183,25.231,240906.0
2020-10-20 12:00:00,26.85,26.89,26.78,26.78,422871.0,25.231,25.2686,25.1653,25.1653,422871.0
2020-10-20 12:30:00,26.78,26.94,26.78,26.93,291627.0,25.1653,25.3156,25.1653,25.3062,291627.0
2020-10-20 13:00:00,26.94,27.04,26.9,27.02,270348.0,25.3156,25.4096,25.278,25.3908,270348.0
2020-10-20 13:30:00,27.03,27.07,26.94,26.98,268653.0,25.4002,25.4378,25.3156,25.3532,268653.0
2020-10-20 14:00:00,26.97,26.98,26.86,26.86,368238.0,25.3438,25.3532,25.2404,25.2404,368238.0
2020-10-20 14:30:00,26.86,26.92,26.8,26.81,250572.0,25.2404,25.2968,25.1841,25.1935,250572.0
2020-10-20 15:00:00,26.82,26.84,26.66,26.8,749043.0,25.2029,25.2216,25.0525,25.1841,749043.0
2020-10-20 15:30:00,26.8,26.82,26.69,26.72,1227195.0,25.1841,25.2029,25.0807,25.1089,1227195.0
2020-10-21 09:30:00,26.4,26.66,26.37,26.62,618453.0,24.8082,25.0525,24.78,25.0149,618453.0
2020-10-21 10:00:00,26.62,26.69,26.59,26.61,449856.0,25.0149,25.0807,24.9867,25.0055,449856.0
2020-10-21 10:30:00,26.61,26.63,26.4,26.43,944496.0,25.0055,25.0243,24.8082,24.8364,944496.0
2020-10-21 11:00:00,26.43,26.46,26.37,26.41,837897.0,24.8364,24.8646,24.78,24.8176,837897.0
2020-10-21 11:30:00,26.41,26.5,26.39,26.39,472491.0,24.8176,24.9021,24.7988,24.7988,472491.0
2020-10-21 12:00:00,26.4,26.44,26.28,26.4,406137.0,24.8082,24.8458,24.6954,24.8082,406137.0
2020-10-21 12:30:00,26.39,26.39,26.26,26.34,336558.0,24.7988,24.7988,24.6766,24.7518,336558.0
2020-10-21 13:00:00,26.33,26.41,26.29,26.31,307152.0,24.7424,24.8176,24.7048,24.7236,307152.0
2020-10-21 13:30:00,26.31,26.39,26.27,26.28,293901.0,24.7236,24.7988,24.686,24.6954,293901.0
2020-10-21 14:00:00,26.29,26.39,26.27,26.35,372669.0,24.7048,24.7988,24.686,24.7612,372669.0
2020-10-21 14:30:00,26.35,26.43,26.31,26.38,597990.0,24.7612,24.8364,24.7236,24.7894,597990.0
2020-10-21 15:00:00,26.39,26.39,26.29,26.39,725172.0,24.7988,24.7988,24.7048,24.7988,725172.0
2020-10-21 15:30:00,26.39,26.4,26.21,26.22,1850634.0,24.7988,24.8082,24.6296,24.639,1850634.0
2020-10-22 09:30:00,27.39,28.27,27.33,27.36,5660451.0,25.7385,26.5654,25.6821,25.7103,5660451.0
2020-10-22 10:00:00,27.35,27.45,27.23,27.3,1370625.0,25.7009,25.7949,25.5881,25.6539,1370625.0
2020-10-22 10:30:00,27.31,27.5,27.2,27.22,1050789.0,25.6633,25.8418,25.5599,25.5787,1050789.0
2020-10-22 11:00:00,27.21,27.31,27.01,27.08,736326.0,25.5693,25.6633,25.3814,25.4472,736326.0
2020-10-22 11:30:00,27.08,27.29,27.01,27.05,719688.0,25.4472,25.6445,25.3814,25.419,719688.0
2020-10-22 12:00:00,27.05,27.2,27.0,27.2,510426.0,25.419,25.5599,25.372,25.5599,510426.0
2020-10-22 12:30:00,27.2,27.31,27.15,27.23,549135.0,25.5599,25.6633,25.513,25.5881,549135.0
2020-10-22 13:00:00,27.23,27.35,27.18,27.2,682290.0,25.5881,25.7009,25.5411,25.5599,682290.0
2020-10-22 13:30:00,27.22,27.33,27.17,27.33,448641.0,25.5787,25.6821,25.5317,25.6821,448641.0
2020-10-22 14:00:00,27.33,27.33,27.19,27.26,401355.0,25.6821,25.6821,25.5505,25.6163,401355.0
2020-10-22 14:30:00,27.25,27.25,27.07,27.07,717261.0,25.6069,25.6069,25.4378,25.4378,717261.0
2020-10-22 15:00:00,27.07,27.24,27.05,27.23,830529.0,25.4378,25.5975,25.419,25.5881,830529.0
2020-10-22 15:30:00,27.23,27.28,27.18,27.24,2645442.0,25.5881,25.6351,25.5411,25.5975,2645442.0
2020-10-23 09:30:00,27.23,27.53,27.17,27.18,873873.0,25.5881,25.87,25.5317,25.5411,873873.0
2020-10-23 10:00:00,27.18,27.28,27.08,27.23,570570.0,25.5411,25.6351,25.4472,25.5881,570570.0
2020-10-23 10:30:00,27.23,27.28,27.01,27.02,427896.0,25.5881,25.6351,25.3814,25.3908,427896.0
2020-10-23 11:00:00,27.02,27.08,26.99,27.06,387951.0,25.3908,25.4472,25.3626,25.4284,387951.0
2020-10-23 11:30:00,27.05,27.07,26.91,26.97,274548.0,25.419,25.4378,25.2874,25.3438,274548.0
2020-10-23 12:00:00,26.97,27.01,26.85,26.87,421329.0,25.3438,25.3814,25.231,25.2498,421329.0
2020-10-23 12:30:00,26.87,26.92,26.79,26.81,352416.0,25.2498,25.2968,25.1747,25.1935,352416.0
2020-10-23 13:00:00,26.81,26.95,26.81,26.95,413982.0,25.1935,25.325,25.1935,25.325,413982.0
2020-10-23 13:30:00,26.95,27.09,26.93,27.09,371496.0,25.325,25.4566,25.3062,25.4566,371496.0
2020-10-23 14:00:00,27.09,27.16,27.07,27.15,278787.0,25.4566,25.5224,25.4378,25.513,278787.0
2020-10-23 14:30:00,27.15,27.16,27.04,27.05,336942.0,25.513,25.5224,25.4096,25.419,336942.0
2020-10-23 15:00:00,27.05,27.15,27.03,27.15,440670.0,25.419,25.513,25.4002,25.513,440670.0
2020-10-23 15:30:00,27.15,27.18,27.06,27.1,1236804.0,25.513,25.5411,25.4284,25.466,1236804.0
2020-10-26 09:30:00,26.78,26.8,26.54,26.71,661071.0,25.1653,25.1841,24.9397,25.0995,661071.0
2020-10-26 10:00:00,26.71,26.71,26.49,26.52,577869.0,25.0995,25.0995,24.8927,24.9209,577869.0
2020-10-26 10:30:00,26.52,26.59,26.38,26.46,606150.0,24.9209,24.9867,24.7894,24.8646,606150.0
2020-10-26 11:00:00,26.46,26.55,26.4,26.45,747024.0,24.8646,24.9491,24.8082,24.8552,747024.0
2020-10-26 11:30:00,26.46,26.47,26.35,26.43,496233.0,24.8646,24.874,24.7612,24.8364,496233.0
2020-10-26 12:00:00,26.43,26.44,26.25,26.27,399414.0,24.8364,24.8458,24.6672,24.686,399414.0
2020-10-26 12:30:00,26.26,26.27,26.2,26.22,413775.0,24.6766,24.686,24.6202,24.639,413775.0
2020-10-26 13:00:00,26.22,26.26,26.15,26.15,271932.0,24.639,24.6766,24.5732,24.5732,271932.0
2020-10-26 13:30:00,26.15,26.21,26.11,26.2,326109.0,24.5732,24.6296,24.5357,24.6202,326109.0
2020-10-26 14:00:00,26.2,26.28,26.18,26.28,383166.0,24.6202,24.6954,24.6014,24.6954,383166.0
2020-10-26 14:30:00,26.28,26.29,26.21,26.26,338976.0,24.6954,24.7048,24.6296,24.6766,338976.0
2020-10-26 15:00:00,26.27,26.28,26.19,26.24,444789.0,24.686,24.6954,24.6108,24.6578,444789.0
2020-10-26 15:30:00,26.25,26.31,26.18,26.29,1101993.0,24.6672,24.7236,24.6014,24.7048,1101993.0
2020-10-27 09:30:00,26.33,26.47,26.2,26.37,1665393.0,24.7424,24.874,24.6202,24.78,1665393.0
2020-10-27 10:00:00,26.38,26.49,26.27,26.32,1136400.0,24.7894,24.8927,24.686,24.733,1136400.0
2020-10-27 10:30:00,26.32,26.39,26.2,26.23,700908.0,24.733,24.7988,24.6202,24.6484,700908.0
2020-10-27 11:00:00,26.24,26.29,26.21,26.23,409875.0,24.6578,24.7048,24.6296,24.6484,409875.0
2020-10-27 11:30:00,26.24,26.24,26.1,26.16,348879.0,24.6578,24.6578,24.5263,24.5826,348879.0
2020-10-27 12:00:00,26.16,26.16,26.01,26.01,423885.0,24.5826,24.5826,24.4417,24.4417,423885.0
2020-10-27 12:30:00,26.02,26.11,26.0,26.01,360825.0,24.4511,24.5357,24.4323,24.4417,360825.0
2020-10-27 13:00:00,26.0,26.08,25.96,26.05,393033.0,24.4323,24.5075,24.3947,24.4793,393033.0
2020-10-27 13:30:00,26.05,26.09,25.92,25.95,459594.0,24.4793,24.5169,24.3571,24.3853,459594.0
2020-10-27 14:00:00,25.95,25.97,25.87,25.9,442200.0,24.3853,24.4041,24.3101,24.3383,442200.0
2020-10-27 14:30:00,25.9,26.0,25.9,25.93,864471.0,24.3383,24.4323,24.3383,24.3665,864471.0
2020-10-27 15:00:00,25.93,26.03,25.89,26.02,825507.0,24.3665,24.4605,24.3289,24.4511,825507.0
2020-10-27 15:30:00,26.02,26.12,26.01,26.03,2018259.0,24.4511,24.5451,24.4417,24.4605,2018259.0
2020-10-28 09:30:00,25.43,25.85,25.4,25.61,1399254.0,23.8967,24.2913,23.8685,24.0658,1399254.0
2020-10-28 10:00:00,25.61,25.73,25.51,25.58,1137483.0,24.0658,24.1786,23.9718,24.0376,1137483.0
2020-10-28 10:30:00,25.58,25.62,25.45,25.57,962661.0,24.0376,24.0752,23.9155,24.0282,962661.0
2020-10-28 11:00:00,25.57,25.59,25.48,25.53,706719.0,24.0282,24.047,23.9436,23.9906,706719.0
2020-10-28 11:30:00,25.52,25.69,25.48,25.63,824937.0,23.9812,24.141,23.9436,24.0846,824937.0
2020-10-28 12:00:00,25.63,25.71,25.61,25.62,495615.0,24.0846,24.1598,24.0658,24.0752,495615.0
2020-10-28 12:30:00,25.62,25.62,25.46,25.48,446298.0,24.0752,24.0752,23.9249,23.9436,446298.0
2020-10-28 13:00:00,25.48,25.49,25.34,25.4,857235.0,23.9436,23.953,23.8121,23.8685,857235.0
2020-10-28 13:30:00,25.39,25.44,25.31,25.42,652848.0,23.8591,23.9061,23.7839,23.8873,652848.0
2020-10-28 14:00:00,25.42,25.47,25.3,25.45,533484.0,23.8873,23.9343,23.7745,23.9155,533484.0
2020-10-28 14:30:00,25.45,25.47,25.37,25.47,553134.0,23.9155,23.9343,23.8403,23.9343,553134.0
2020-10-28 15:00:00,25.47,25.53,25.41,25.49,653949.0,23.9343,23.9906,23.8779,23.953,653949.0
2020-10-28 15:30:00,25.49,25.53,25.25,25.32,2162661.0,23.953,23.9906,23.7275,23.7933,2162661.0
2020-10-29 09:30:00,25.22,25.66,25.13,25.55,1698267.0,23.6993,24.1128,23.6148,24.0094,1698267.0
2020-10-29 10:00:00,25.55,25.81,25.5,25.8,873834.0,24.0094,24.2538,23.9624,24.2444,873834.0
2020-10-29 10:30:00,25.81,26.08,25.81,25.98,1204410.0,24.2538,24.5075,24.2538,24.4135,1204410.0
2020-10-29 11:00:00,25.99,25.99,25.81,25.87,591159.0,24.4229,24.4229,24.2538,24.3101,591159.0
2020-10-29 11:30:00,25.87,25.89,25.75,25.78,591363.0,24.3101,24.3289,24.1974,24.2256,591363.0
2020-10-29 12:00:00,25.79,25.82,25.69,25.81,667134.0,24.235,24.2631,24.141,24.2538,667134.0
2020-10-29 12:30:00,25.82,26.04,25.8,26.02,542955.0,24.2631,24.4699,24.2444,24.4511,542955.0
2020-10-29 13:00:00,26.02,26.06,25.91,26.02,433116.0,24.4511,24.4887,24.3477,24.4511,433116.0
2020-10-29 13:30:00,26.02,26.12,26.01,26.11,451830.0,24.4511,24.5451,24.4417,24.5357,451830.0
2020-10-29 14:00:00,26.11,26.31,26.11,26.3,827268.0,24.5357,24.7236,24.5357,24.7142,827268.0
2020-10-29 14:30:00,26.3,26.31,26.12,26.18,668811.0,24.7142,24.7236,24.5451,24.6014,668811.0
2020-10-29 15:00:00,26.19,26.2,26.04,26.15,754632.0,24.6108,24.6202,24.4699,24.5732,754632.0
2020-10-29 15:30:00,26.15,26.17,25.96,25.96,2244000.0,24.5732,24.592,24.3947,24.3947,2244000.0
2020-10-30 09:30:00,25.9,26.17,25.83,26.13,1070052.0,24.3383,24.592,24.2725,24.5545,1070052.0
2020-10-30 10:00:00,26.12,26.29,25.96,25.99,1153737.0,24.5451,24.7048,24.3947,24.4229,1153737.0
2020-10-30 10:30:00,25.99,26.1,25.9,25.94,1153905.0,24.4229,24.5263,24.3383,24.3759,1153905.0
2020-10-30 11:00:00,25.94,26.11,25.94,26.03,732174.0,24.3759,24.5357,24.3759,24.4605,732174.0
2020-10-30 11:30:00,26.03,26.1,25.95,26.04,444546.0,24.4605,24.5263,24.3853,24.4699,444546.0
2020-10-30 12:00:00,26.04,26.24,26.03,26.23,427920.0,24.4699,24.6578,24.4605,24.6484,427920.0
2020-10-30 12:30:00,26.23,26.24,26.09,26.16,506859.0,24.6484,24.6578,24.5169,24.5826,506859.0
2020-10-30 13:00:00,26.15,26.24,26.13,26.23,455211.0,24.5732,24.6578,24.5545,24.6484,455211.0
2020-10-30 13:30:00,26.22,26.22,26.08,26.14,400164.0,24.639,24.639,24.5075,24.5639,400164.0
2020-10-30 14:00:00,26.14,26.14,26.02,26.04,964803.0,24.5639,24.5639,24.4511,24.4699,964803.0
2020-10-30 14:30:00,26.04,26.17,25.99,26.08,646593.0,24.4699,24.592,24.4229,24.5075,646593.0
2020-10-30 15:00:00,26.08,26.1,25.99,26.0,943254.0,24.5075,24.5263,24.4229,24.4323,943254.0
2020-10-30 15:30:00,26.0,26.34,25.97,26.33,3066822.0,24.4323,24.7518,24.4041,24.7424,3066822.0
2020-11-02 09:30:00,26.67,26.93,26.42,26.91,1245261.0,25.0619,25.3062,24.827,25.2874,1245261.0
2020-11-02 10:00:00,26.91,27.31,26.91,27.24,1423998.0,25.2874,25.6633,25.2874,25.5975,1423998.0
2020-11-02 10:30:00,27.25,27.31,27.11,27.17,1215513.0,25.6069,25.6633,25.4754,25.5317,1215513.0
2020-11-02 11:00:00,27.17,27.25,27.12,27.19,557796.0,25.5317,25.6069,25.4848,25.5505,557796.0
2020-11-02 11:30:00,27.19,27.37,27.17,27.29,560547.0,25.5505,25.7197,25.5317,25.6445,560547.0
2020-11-02 12:00:00,27.29,27.37,27.21,27.27,399309.0,25.6445,25.7197,25.5693,25.6257,399309.0
2020-11-02 12:30:00,27.27,27.32,27.16,27.2,713562.0,25.6257,25.6727,25.5224,25.5599,713562.0
2020-11-02 13:00:00,27.21,27.27,27.04,27.07,725145.0,25.5693,25.6257,25.4096,25.4378,725145.0
2020-11-02 13:30:00,27.06,27.13,27.0,27.02,466257.0,25.4284,25.4942,25.372,25.3908,466257.0
2020-11-02 14:00:00,27.01,27.13,26.98,27.12,420276.0,25.3814,25.4942,25.3532,25.4848,420276.0
2020-11-02 14:30:00,27.12,27.19,27.08,27.15,504897.0,25.4848,25.5505,25.4472,25.513,504897.0
2020-11-02 15:00:00,27.15,27.25,27.14,27.22,531180.0,25.513,25.6069,25.5036,25.5787,531180.0
2020-11-02 15:30:00,27.22,27.27,27.06,27.26,1918500.0,25.5787,25.6257,25.4284,25.6163,1918500.0
2020-11-03 09:30:00,27.54,27.8,27.41,27.62,1553178.0,25.8794,26.1238,25.7573,25.9546,1553178.0
2020-11-03 10:00:00,27.63,28.03,27.61,27.99,1209786.0,25.964,26.3399,25.9452,26.3023,1209786.0
2020-11-03 10:30:00,28.0,28.02,27.78,27.88,789912.0,26.3117,26.3305,26.105,26.1989,789912.0
2020-11-03 11:00:00,27.89,28.08,27.88,28.02,543942.0,26.2083,26.3869,26.1989,26.3305,543942.0
2020-11-03 11:30:00,28.03,28.08,27.93,27.97,515832.0,26.3399,26.3869,26.2459,26.2835,515832.0
2020-11-03 12:00:00,27.97,28.03,27.91,28.02,396372.0,26.2835,26.3399,26.2271,26.3305,396372.0
2020-11-03 12:30:00,28.02,28.04,27.94,27.97,414339.0,26.3305,26.3493,26.2553,26.2835,414339.0
2020-11-03 13:00:00,27.97,28.11,27.97,28.09,538101.0,26.2835,26.4151,26.2835,26.3963,538101.0
2020-11-03 13:30:00,28.1,28.16,27.89,27.92,758334.0,26.4057,26.4621,26.2083,26.2365,758334.0
2020-11-03 14:00:00,27.91,28.14,27.9,28.09,894042.0,26.2271,26.4433,26.2177,26.3963,894042.0
2020-11-03 14:30:00,28.09,28.14,28.06,28.09,505281.0,26.3963,26.4433,26.3681,26.3963,505281.0
2020-11-03 15:00:00,28.09,28.13,28.04,28.09,1177338.0,26.3963,26.4339,26.3493,26.3963,1177338.0
2020-11-03 15:30:00,28.09,28.26,28.05,28.06,2102160.0,26.3963,26.556,26.3587,26.3681,2102160.0
2020-11-04 09:30:00,28.49,28.83,28.19,28.66,2549517.0,26.7722,27.0917,26.4902,26.9319,2549517.0
2020-11-04 10:00:00,28.67,28.81,28.53,28.68,1733151.0,26.9413,27.0729,26.8097,26.9507,1733151.0
2020-11-04 10:30:00,28.7,28.77,28.63,28.73,632400.0,26.9695,27.0353,26.9037,26.9977,632400.0
2020-11-04 11:00:00,28.73,28.88,28.71,28.84,576444.0,26.9977,27.1386,26.9789,27.1011,576444.0
2020-11-04 11:30:00,28.84,29.09,28.83,29.06,679728.0,27.1011,27.336,27.0917,27.3078,679728.0
2020-11-04 12:00:00,29.06,29.18,29.05,29.13,700941.0,27.3078,27.4206,27.2984,27.3736,700941.0
2020-11-04 12:30:00,29.13,29.17,29.01,29.07,570918.0,27.3736,27.4112,27.2608,27.3172,570918.0
2020-11-04 13:00:00,29.07,29.08,28.76,28.79,653781.0,27.3172,27.3266,27.0259,27.0541,653781.0
2020-11-04 13:30:00,28.79,28.88,28.71,28.79,735858.0,27.0541,27.1386,26.9789,27.0541,735858.0
2020-11-04 14:00:00,28.79,28.81,28.64,28.64,498651.0,27.0541,27.0729,26.9131,26.9131,498651.0
2020-11-04 14:30:00,28.65,28.66,28.54,28.54,806046.0,26.9225,26.9319,26.8191,26.8191,806046.0
2020-11-04 15:00:00,28.54,28.58,28.3,28.32,833607.0,26.8191,26.8567,26.5936,26.6124,833607.0
2020-11-04 15:30:00,28.32,28.38,28.24,28.27,1890012.0,26.6124,26.6688,26.5372,26.5654,1890012.0
2020-11-05 09:30:00,28.5,29.05,28.33,28.94,1285305.0,26.7816,27.2984,26.6218,27.195,1285305.0
2020-11-05 10:00:00,28.94,29.14,28.88,28.96,1024203.0,27.195,27.383,27.1386,27.2138,1024203.0
2020-11-05 10:30:00,28.95,29.2,28.91,29.19,742080.0,27.2044,27.4393,27.1668,27.4299,742080.0
2020-11-05 11:00:00,29.2,29.21,29.11,29.16,464208.0,27.4393,27.4487,27.3548,27.4018,464208.0
2020-11-05 11:30:00,29.17,29.22,29.08,29.09,495132.0,27.4112,27.4581,27.3266,27.336,495132.0
2020-11-05 12:00:00,29.1,29.11,28.84,28.85,1068090.0,27.3454,27.3548,27.1011,27.1104,1068090.0
2020-11-05 12:30:00,28.86,29.11,28.86,29.11,492438.0,27.1198,27.3548,27.1198,27.3548,492438.0
2020-11-05 13:00:00,29.12,29.24,29.11,29.21,535842.0,27.3642,27.4769,27.3548,27.4487,535842.0
2020-11-05 13:30:00,29.2,29.3,29.14,29.17,794022.0,27.4393,27.5333,27.383,27.4112,794022.0
2020-11-05 14:00:00,29.18,29.25,29.08,29.08,641145.0,27.4206,27.4863,27.3266,27.3266,641145.0
2020-11-05 14:30:00,29.08,29.23,29.04,29.21,1064487.0,27.3266,27.4675,27.289,27.4487,1064487.0
2020-11-05 15:00:00,29.21,29.21,29.02,29.05,941529.0,27.4487,27.4487,27.2702,27.2984,941529.0
2020-11-05 15:30:00,29.05,29.05,28.9,29.02,2236827.0,27.2984,27.2984,27.1574,27.2702,2236827.0
2020-11-06 09:30:00,28.97,29.23,28.64,28.74,706200.0,27.2232,27.4675,26.9131,27.0071,706200.0
2020-11-06 10:00:00,28.75,28.84,28.64,28.66,652116.0,27.0165,27.1011,26.9131,26.9319,652116.0
2020-11-06 10:30:00,28.65,28.7,28.54,28.58,405240.0,26.9225,26.9695,26.8191,26.8567,405240.0
2020-11-06 11:00:00,28.59,28.73,28.57,28.63,266412.0,26.8661,26.9977,26.8473,26.9037,266412.0
2020-11-06 11:30:00,28.64,28.83,28.63,28.78,227454.0,26.9131,27.0917,26.9037,27.0447,227454.0
2020-11-06 12:00:00,28.78,28.81,28.61,28.62,248931.0,27.0447,27.0729,26.8849,26.8943,248931.0
2020-11-06 12:30:00,28.63,28.79,28.57,28.7,227844.0,26.9037,27.0541,26.8473,26.9695,227844.0
2020-11-06 13:00:00,28.7,28.75,28.68,28.74,178092.0,26.9695,27.0165,26.9507,27.0071,178092.0
2020-11-06 13:30:00,28.73,28.75,28.69,28.72,217899.0,26.9977,27.0165,26.9601,26.9883,217899.0
2020-11-06 14:00:00,28.72,28.74,28.67,28.74,304278.0,26.9883,27.0071,26.9413,27.0071,304278.0
2020-11-06 14:30:00,28.74,28.78,28.69,28.73,361242.0,27.0071,27.0447,26.9601,26.9977,361242.0
2020-11-06 15:00:00,28.73,28.77,28.65,28.74,383643.0,26.9977,27.0353,26.9225,27.0071,383643.0
2020-11-06 15:30:00,28.74,28.89,28.7,28.72,1171977.0,27.0071,27.148,26.9695,26.9883,1171977.0
2020-11-09 09:30:00,30.23,31.24,29.81,29.84,2872347.0,28.4072,29.3563,28.0126,28.0408,2872347.0
2020-11-09 10:00:00,29.85,30.07,29.75,29.94,767442.0,28.0502,28.2569,27.9562,28.1347,767442.0
2020-11-09 10:30:00,29.93,29.94,29.51,29.54,702279.0,28.1253,28.1347,27.7307,27.7588,702279.0
2020-11-09 11:00:00,29.54,29.62,29.34,29.62,662136.0,27.7588,27.834,27.5709,27.834,662136.0
2020-11-09 11:30:00,29.62,29.67,29.44,29.64,323052.0,27.834,27.881,27.6649,27.8528,323052.0
2020-11-09 12:00:00,29.66,29.83,29.6,29.78,308910.0,27.8716,28.0314,27.8152,27.9844,308910.0
2020-11-09 12:30:00,29.79,29.93,29.74,29.88,413283.0,27.9938,28.1253,27.9468,28.0783,413283.0
2020-11-09 13:00:00,29.88,29.99,29.86,29.92,452244.0,28.0783,28.1817,28.0596,28.1159,452244.0
2020-11-09 13:30:00,29.92,29.99,29.82,29.86,608733.0,28.1159,28.1817,28.022,28.0596,608733.0
2020-11-09 14:00:00,29.86,29.88,29.76,29.85,569103.0,28.0596,28.0783,27.9656,28.0502,569103.0
2020-11-09 14:30:00,29.85,29.88,29.78,29.84,526977.0,28.0502,28.0783,27.9844,28.0408,526977.0
2020-11-09 15:00:00,29.83,29.88,29.6,29.62,725772.0,28.0314,28.0783,27.8152,27.834,725772.0
2020-11-09 15:30:00,29.63,29.72,29.38,29.4,1837632.0,27.8434,27.928,27.6085,27.6273,1837632.0
2020-11-10 09:30:00,29.18,29.83,29.06,29.82,1191009.0,27.4206,28.0314,27.3078,28.022,1191009.0
2020-11-10 10:00:00,29.82,30.02,29.74,29.97,1116765.0,28.022,28.2099,27.9468,28.1629,1116765.0
2020-11-10 10:30:00,29.97,30.04,29.85,29.87,1071825.0,28.1629,28.2287,28.0502,28.0689,1071825.0
2020-11-10 11:00:00,29.86,30.3,29.82,30.29,1010157.0,28.0596,28.473,28.022,28.4636,1010157.0
2020-11-10 11:30:00,30.29,30.32,30.13,30.3,980847.0,28.4636,28.4918,28.3133,28.473,980847.0
2020-11-10 12:00:00,30.3,30.5,30.28,30.34,1146387.0,28.473,28.661,28.4542,28.5106,1146387.0
2020-11-10 12:30:00,30.34,30.49,30.28,30.45,671004.0,28.5106,28.6516,28.4542,28.614,671004.0
2020-11-10 13:00:00,30.45,30.48,30.17,30.26,1165590.0,28.614,28.6422,28.3509,28.4354,1165590.0
2020-11-10 13:30:00,30.26,30.48,30.24,30.48,416511.0,28.4354,28.6422,28.4166,28.6422,416511.0
2020-11-10 14:00:00,30.48,30.52,30.3,30.36,598314.0,28.6422,28.6798,28.473,28.5294,598314.0
2020-11-10 14:30:00,30.36,30.51,30.35,30.45,635658.0,28.5294,28.6704,28.52,28.614,635658.0
2020-11-10 15:00:00,30.43,30.63,30.42,30.55,1397904.0,28.5952,28.7831,28.5858,28.7079,1397904.0
2020-11-10 15:30:00,30.55,30.55,30.4,30.48,2153370.0,28.7079,28.7079,28.567,28.6422,2153370.0
2020-11-11 09:30:00,30.53,30.63,29.78,29.84,1501068.0,28.6892,28.7831,27.9844,28.0408,1501068.0
2020-11-11 10:00:00,29.85,30.04,29.77,30.03,1142526.0,28.0502,28.2287,27.975,28.2193,1142526.0
2020-11-11 10:30:00,30.05,30.15,29.99,30.14,795204.0,28.2381,28.3321,28.1817,28.3227,795204.0
2020-11-11 11:00:00,30.13,30.34,30.1,30.33,1352097.0,28.3133,28.5106,28.2851,28.5012,1352097.0
2020-11-11 11:30:00,30.33,30.34,30.07,30.11,478905.0,28.5012,28.5106,28.2569,28.2945,478905.0
2020-11-11 12:00:00,30.11,30.15,30.02,30.12,370857.0,28.2945,28.3321,28.2099,28.3039,370857.0
2020-11-11 12:30:00,30.12,30.12,30.0,30.06,280536.0,28.3039,28.3039,28.1911,28.2475,280536.0
2020-11-11 13:00:00,30.06,30.07,29.99,30.02,409194.0,28.2475,28.2569,28.1817,28.2099,409194.0
2020-11-11 13:30:00,30.02,30.03,29.98,30.0,418143.0,28.2099,28.2193,28.1723,28.1911,418143.0
2020-11-11 14:00:00,30.0,30.03,29.94,29.95,368091.0,28.1911,28.2193,28.1347,28.1441,368091.0
2020-11-11 14:30:00,29.95,30.01,29.8,29.81,477126.0,28.1441,28.2005,28.0032,28.0126,477126.0
2020-11-11 15:00:00,29.81,29.92,29.8,29.82,485451.0,28.0126,28.1159,28.0032,28.022,485451.0
2020-11-11 15:30:00,29.83,30.09,29.81,30.01,1174896.0,28.0314,28.2757,28.0126,28.2005,1174896.0
2020-11-12 09:30:00,29.83,29.9,29.64,29.81,1129587.0,28.0314,28.0971,27.8528,28.0126,1129587.0
2020-11-12 10:00:00,29.81,30.05,29.76,29.87,1011465.0,28.0126,28.2381,27.9656,28.0689,1011465.0
2020-11-12 10:30:00,29.86,30.1,29.86,30.07,815856.0,28.0596,28.2851,28.0596,28.2569,815856.0
2020-11-12 11:00:00,30.06,30.1,29.97,30.09,473298.0,28.2475,28.2851,28.1629,28.2757,473298.0
2020-11-12 11:30:00,30.08,30.18,30.04,30.15,509994.0,28.2663,28.3603,28.2287,28.3321,509994.0
2020-11-12 12:00:00,30.14,30.17,30.06,30.06,262293.0,28.3227,28.3509,28.2475,28.2475,262293.0
2020-11-12 12:30:00,30.05,30.12,29.84,29.87,648684.0,28.2381,28.3039,28.0408,28.0689,648684.0
2020-11-12 13:00:00,29.87,29.97,29.84,29.93,719769.0,28.0689,28.1629,28.0408,28.1253,719769.0
2020-11-12 13:30:00,29.91,30.0,29.88,29.97,360843.0,28.1065,28.1911,28.0783,28.1629,360843.0
2020-11-12 14:00:00,29.97,29.99,29.87,29.89,259209.0,28.1629,28.1817,28.0689,28.0877,259209.0
2020-11-12 14:30:00,29.88,29.94,29.7,29.72,618690.0,28.0783,28.1347,27.9092,27.928,618690.0
2020-11-12 15:00:00,29.73,29.85,29.72,29.8,382689.0,27.9374,28.0502,27.928,28.0032,382689.0
2020-11-12 15:30:00,29.8,29.95,29.74,29.91,1018092.0,28.0032,28.1441,27.9468,28.1065,1018092.0
2020-11-13 09:30:00,30.04,30.29,30.0,30.26,323019.0,28.2287,28.4636,28.1911,28.4354,323019.0
2020-11-13 10:00:00,30.26,30.55,30.14,30.25,1836348.0,28.4354,28.7079,28.3227,28.426,1836348.0
2020-11-13 10:30:00,30.25,30.25,29.91,29.92,449712.0,28.426,28.426,28.1065,28.1159,449712.0
2020-11-13 11:00:00,29.93,30.07,29.91,30.04,346389.0,28.1253,28.2569,28.1065,28.2287,346389.0
2020-11-13 11:30:00,30.04,30.12,30.0,30.11,248634.0,28.2287,28.3039,28.1911,28.2945,248634.0
2020-11-13 12:00:00,30.11,30.17,30.06,30.09,133614.0,28.2945,28.3509,28.2475,28.2757,133614.0
2020-11-13 12:30:00,30.09,30.12,30.02,30.08,156888.0,28.2757,28.3039,28.2099,28.2663,156888.0
2020-11-13 13:00:00,30.1,30.17,30.05,30.16,225720.0,28.2851,28.3509,28.2381,28.3415,225720.0
2020-11-13 13:30:00,30.15,30.2,30.12,30.13,278640.0,28.3321,28.379,28.3039,28.3133,278640.0
2020-11-13 14:00:00,30.14,30.19,30.08,30.14,184947.0,28.3227,28.3697,28.2663,28.3227,184947.0
2020-11-13 14:30:00,30.14,30.16,30.05,30.1,207552.0,28.3227,28.3415,28.2381,28.2851,207552.0
2020-11-13 15:00:00,30.11,30.14,30.03,30.13,277704.0,28.2945,28.3227,28.2193,28.3133,277704.0
2020-11-13 15:30:00,30.13,30.24,30.13,30.2,884106.0,28.3133,28.4166,28.3133,28.379,884106.0
2020-11-16 09:30:00,30.75,30.8,30.43,30.74,1265388.0,28.8959,28.9429,28.5952,28.8865,1265388.0
2020-11-16 10:00:00,30.73,30.83,30.64,30.83,1078041.0,28.8771,28.9711,28.7925,28.9711,1078041.0
2020-11-16 10:30:00,30.83,30.87,30.69,30.79,527637.0,28.9711,29.0087,28.8395,28.9335,527637.0
2020-11-16 11:00:00,30.79,30.94,30.77,30.85,459537.0,28.9335,29.0744,28.9147,28.9899,459537.0
2020-11-16 11:30:00,30.84,30.86,30.75,30.76,337668.0,28.9805,28.9993,28.8959,28.9053,337668.0
2020-11-16 12:00:00,30.76,30.81,30.7,30.72,354762.0,28.9053,28.9523,28.8489,28.8677,354762.0
2020-11-16 12:30:00,30.72,30.78,30.69,30.76,213576.0,28.8677,28.9241,28.8395,28.9053,213576.0
2020-11-16 13:00:00,30.76,30.76,30.68,30.69,304065.0,28.9053,28.9053,28.8301,28.8395,304065.0
2020-11-16 13:30:00,30.69,30.74,30.65,30.71,207066.0,28.8395,28.8865,28.8019,28.8583,207066.0
2020-11-16 14:00:00,30.7,30.77,30.67,30.75,221004.0,28.8489,28.9147,28.8207,28.8959,221004.0
2020-11-16 14:30:00,30.76,30.77,30.68,30.74,291141.0,28.9053,28.9147,28.8301,28.8865,291141.0
2020-11-16 15:00:00,30.74,30.79,30.69,30.77,530118.0,28.8865,28.9335,28.8395,28.9147,530118.0
2020-11-16 15:30:00,30.78,31.03,30.74,31.01,1369044.0,28.9241,29.159,28.8865,29.1402,1369044.0
2020-11-17 09:30:00,30.61,30.8,30.48,30.49,743793.0,28.7643,28.9429,28.6422,28.6516,743793.0
2020-11-17 10:00:00,30.5,30.63,30.5,30.56,360333.0,28.661,28.7831,28.661,28.7173,360333.0
2020-11-17 10:30:00,30.56,30.78,30.52,30.62,324447.0,28.7173,28.9241,28.6798,28.7737,324447.0
2020-11-17 11:00:00,30.62,30.79,30.61,30.79,266109.0,28.7737,28.9335,28.7643,28.9335,266109.0
2020-11-17 11:30:00,30.8,30.81,30.67,30.68,152616.0,28.9429,28.9523,28.8207,28.8301,152616.0
2020-11-17 12:00:00,30.68,30.84,30.63,30.84,205545.0,28.8301,28.9805,28.7831,28.9805,205545.0
2020-11-17 12:30:00,30.85,30.89,30.8,30.82,150492.0,28.9899,29.0274,28.9429,28.9617,150492.0
2020-11-17 13:00:00,30.82,30.88,30.69,30.75,252831.0,28.9617,29.018,28.8395,28.8959,252831.0
2020-11-17 13:30:00,30.76,30.79,30.71,30.77,325677.0,28.9053,28.9335,28.8583,28.9147,325677.0
2020-11-17 14:00:00,30.77,30.97,30.76,30.89,140367.0,28.9147,29.1026,28.9053,29.0274,140367.0
2020-11-17 14:30:00,30.9,30.96,30.85,30.92,192762.0,29.0368,29.0932,28.9899,29.0556,192762.0
2020-11-17 15:00:00,30.92,30.93,30.75,30.79,268869.0,29.0556,29.065,28.8959,28.9335,268869.0
2020-11-17 15:30:00,30.78,30.86,30.74,30.83,772881.0,28.9241,28.9993,28.8865,28.9711,772881.0
2020-11-18 09:30:00,30.91,31.07,30.76,30.84,511560.0,29.0462,29.1966,28.9053,28.9805,511560.0
2020-11-18 10:00:00,30.83,30.87,30.71,30.77,442719.0,28.9711,29.0087,28.8583,28.9147,442719.0
2020-11-18 10:30:00,30.77,30.98,30.73,30.88,267108.0,28.9147,29.112,28.8771,29.018,267108.0
2020-11-18 11:00:00,30.9,31.02,30.88,30.99,197400.0,29.0368,29.1496,29.018,29.1214,197400.0
2020-11-18 11:30:00,31.0,31.1,30.97,31.07,168402.0,29.1308,29.2248,29.1026,29.1966,168402.0
2020-11-18 12:00:00,31.07,31.21,31.07,31.12,224880.0,29.1966,29.3282,29.1966,29.2436,224880.0
2020-11-18 12:30:00,31.12,31.13,31.07,31.07,115824.0,29.2436,29.253,29.1966,29.1966,115824.0
2020-11-18 13:00:00,31.09,31.17,31.0,31.0,251433.0,29.2154,29.2906,29.1308,29.1308,251433.0
2020-11-18 13:30:00,31.0,31.06,30.97,31.01,272202.0,29.1308,29.1872,29.1026,29.1402,272202.0
2020-11-18 14:00:00,31.0,31.06,30.83,30.86,219729.0,29.1308,29.1872,28.9711,28.9993,219729.0
2020-11-18 14:30:00,30.87,30.89,30.78,30.79,347901.0,29.0087,29.0274,28.9241,28.9335,347901.0
2020-11-18 15:00:00,30.79,30.82,30.63,30.68,516615.0,28.9335,28.9617,28.7831,28.8301,516615.0
2020-11-18 15:30:00,30.68,30.69,30.43,30.43,1228149.0,28.8301,28.8395,28.5952,28.5952,1228149.0
2020-11-19 09:30:00,30.28,30.44,30.15,30.35,735105.0,28.4542,28.6046,28.3321,28.52,735105.0
2020-11-19 10:00:00,30.35,30.42,30.15,30.19,468108.0,28.52,28.5858,28.3321,28.3697,468108.0
2020-11-19 10:30:00,30.18,30.39,30.15,30.31,238203.0,28.3603,28.5576,28.3321,28.4824,238203.0
2020-11-19 11:00:00,30.3,30.3,30.1,30.12,281454.0,28.473,28.473,28.2851,28.3039,281454.0
2020-11-19 11:30:00,30.13,30.28,30.06,30.27,172863.0,28.3133,28.4542,28.2475,28.4448,172863.0
2020-11-19 12:00:00,30.29,30.29,30.12,30.22,243594.0,28.4636,28.4636,28.3039,28.3978,243594.0
2020-11-19 12:30:00,30.22,30.27,30.12,30.14,194403.0,28.3978,28.4448,28.3039,28.3227,194403.0
2020-11-19 13:00:00,30.15,30.28,30.11,30.25,162000.0,28.3321,28.4542,28.2945,28.426,162000.0
2020-11-19 13:30:00,30.24,30.34,30.17,30.34,172284.0,28.4166,28.5106,28.3509,28.5106,172284.0
2020-11-19 14:00:00,30.33,30.42,30.32,30.41,226419.0,28.5012,28.5858,28.4918,28.5764,226419.0
2020-11-19 14:30:00,30.42,30.49,30.4,30.43,438933.0,28.5858,28.6516,28.567,28.5952,438933.0
2020-11-19 15:00:00,30.43,30.51,30.4,30.42,312306.0,28.5952,28.6704,28.567,28.5858,312306.0
2020-11-19 15:30:00,30.43,30.62,30.43,30.56,1457820.0,28.5952,28.7737,28.5952,28.7173,1457820.0
2020-11-20 09:30:00,30.51,30.76,30.39,30.63,676026.0,28.6704,28.9053,28.5576,28.7831,676026.0
2020-11-20 10:00:00,30.64,30.64,30.39,30.44,169962.0,28.7925,28.7925,28.5576,28.6046,169962.0
2020-11-20 10:30:00,30.46,30.49,30.37,30.4,223293.0,28.6234,28.6516,28.5388,28.567,223293.0
2020-11-20 11:00:00,30.41,30.51,30.31,30.44,227388.0,28.5764,28.6704,28.4824,28.6046,227388.0
2020-11-20 11:30:00,30.45,30.5,30.42,30.46,128022.0,28.614,28.661,28.5858,28.6234,128022.0
2020-11-20 12:00:00,30.45,30.46,30.42,30.45,165297.0,28.614,28.6234,28.5858,28.614,165297.0
2020-11-20 12:30:00,30.45,30.51,30.4,30.5,129543.0,28.614,28.6704,28.567,28.661,129543.0
2020-11-20 13:00:00,30.5,30.61,30.49,30.6,232284.0,28.661,28.7643,28.6516,28.7549,232284.0
2020-11-20 13:30:00,30.6,30.6,30.46,30.51,198945.0,28.7549,28.7549,28.6234,28.6704,198945.0
2020-11-20 14:00:00,30.51,30.54,30.48,30.49,191325.0,28.6704,28.6985,28.6422,28.6516,191325.0
2020-11-20 14:30:00,30.49,30.54,30.46,30.48,188910.0,28.6516,28.6985,28.6234,28.6422,188910.0
2020-11-20 15:00:00,30.48,30.52,30.42,30.47,241857.0,28.6422,28.6798,28.5858,28.6328,241857.0
2020-11-20 15:30:00,30.47,30.59,30.45,30.52,870075.0,28.6328,28.7455,28.614,28.6798,870075.0
2020-11-23 09:30:00,30.67,30.89,30.53,30.84,665922.0,28.8207,29.0274,28.6892,28.9805,665922.0
2020-11-23 10:00:00,30.89,30.89,30.67,30.68,215934.0,29.0274,29.0274,28.8207,28.8301,215934.0
2020-11-23 10:30:00,30.67,30.78,30.65,30.73,228939.0,28.8207,28.9241,28.8019,28.8771,228939.0
2020-11-23 11:00:00,30.73,30.74,30.49,30.53,272877.0,28.8771,28.8865,28.6516,28.6892,272877.0
2020-11-23 11:30:00,30.54,30.58,30.46,30.49,254763.0,28.6985,28.7361,28.6234,28.6516,254763.0
2020-11-23 12:00:00,30.49,30.52,30.42,30.46,233190.0,28.6516,28.6798,28.5858,28.6234,233190.0
2020-11-23 12:30:00,30.46,30.62,30.46,30.58,118338.0,28.6234,28.7737,28.6234,28.7361,118338.0
2020-11-23 13:00:00,30.59,30.65,30.57,30.6,437760.0,28.7455,28.8019,28.7267,28.7549,437760.0
2020-11-23 13:30:00,30.6,30.63,30.57,30.62,196635.0,28.7549,28.7831,28.7267,28.7737,196635.0
2020-11-23 14:00:00,30.62,30.62,30.42,30.43,472350.0,28.7737,28.7737,28.5858,28.5952,472350.0
2020-11-23 14:30:00,30.43,30.61,30.43,30.59,415092.0,28.5952,28.7643,28.5952,28.7455,415092.0
2020-11-23 15:00:00,30.59,30.7,30.58,30.65,385308.0,28.7455,28.8489,28.7361,28.8019,385308.0
2020-11-23 15:30:00,30.65,30.7,30.59,30.69,1341408.0,28.8019,28.8489,28.7455,28.8395,1341408.0
2020-11-24 09:30:00,31.15,31.15,30.74,30.85,3061872.0,29.2718,29.2718,28.8865,28.9899,3061872.0
2020-11-24 10:00:00,30.84,30.97,30.79,30.88,622026.0,28.9805,29.1026,28.9335,29.018,622026.0
2020-11-24 10:30:00,30.89,30.93,30.82,30.86,794706.0,29.0274,29.065,28.9617,28.9993,794706.0
2020-11-24 11:00:00,30.86,30.89,30.77,30.83,716463.0,28.9993,29.0274,28.9147,28.9711,716463.0
2020-11-24 11:30:00,30.83,31.09,30.8,30.99,1678335.0,28.9711,29.2154,28.9429,29.1214,1678335.0
2020-11-24 12:00:00,30.99,31.06,30.91,30.92,670899.0,29.1214,29.1872,29.0462,29.0556,670899.0
2020-11-24 12:30:00,30.93,31.09,30.85,30.99,7862196.0,29.065,29.2154,28.9899,29.1214,7862196.0
2020-11-24 13:00:00,31.01,31.05,30.95,30.96,324687.0,29.1402,29.1778,29.0838,29.0932,324687.0
2020-11-24 13:30:00,30.97,31.01,30.85,30.91,586269.0,29.1026,29.1402,28.9899,29.0462,586269.0
2020-11-24 14:00:00,30.92,30.95,30.83,30.85,452538.0,29.0556,29.0838,28.9711,28.9899,452538.0
2020-11-24 14:30:00,30.85,30.95,30.84,30.93,469095.0,28.9899,29.0838,28.9805,29.065,469095.0
2020-11-24 15:00:00,30.92,31.02,30.89,30.97,391266.0,29.0556,29.1496,29.0274,29.1026,391266.0
2020-11-24 15:30:00,30.97,31.03,30.95,30.96,1247970.0,29.1026,29.159,29.0838,29.0932,1247970.0
2020-11-25 09:30:00,31.0,31.04,30.52,30.6,560322.0,29.1308,29.1684,28.6798,28.7549,560322.0
2020-11-25 10:00:00,30.6,30.79,30.55,30.65,243069.0,28.7549,28.9335,28.7079,28.8019,243069.0
2020-11-25 10:30:00,30.65,30.78,30.64,30.66,211215.0,28.8019,28.9241,28.7925,28.8113,211215.0
2020-11-25 11:00:00,30.67,30.78,30.66,30.74,134181.0,28.8207,28.9241,28.8113,28.8865,134181.0
2020-11-25 11:30:00,30.76,30.84,30.74,30.84,155535.0,28.9053,28.9805,28.8865,28.9805,155535.0
2020-11-25 12:00:00,30.85,30.86,30.74,30.76,148455.0,28.9899,28.9993,28.8865,28.9053,148455.0
2020-11-25 12:30:00,30.75,30.82,30.69,30.81,151668.0,28.8959,28.9617,28.8395,28.9523,151668.0
2020-11-25 13:00:00,30.8,30.82,30.71,30.73,197271.0,28.9429,28.9617,28.8583,28.8771,197271.0
2020-11-25 13:30:00,30.73,30.75,30.68,30.73,224118.0,28.8771,28.8959,28.8301,28.8771,224118.0
2020-11-25 14:00:00,30.73,30.74,30.63,30.7,350121.0,28.8771,28.8865,28.7831,28.8489,350121.0
2020-11-25 14:30:00,30.7,30.77,30.7,30.74,247740.0,28.8489,28.9147,28.8489,28.8865,247740.0
2020-11-25 15:00:00,30.74,30.83,30.74,30.81,401844.0,28.8865,28.9711,28.8865,28.9523,401844.0
2020-11-25 15:30:00,30.81,30.81,30.73,30.73,1189851.0,28.9523,28.9523,28.8771,28.8771,1189851.0
2020-11-27 09:30:00,30.83,30.91,30.55,30.77,382254.0,29.0536,29.129,28.7897,28.997,382254.0
2020-11-27 10:00:00,30.77,30.87,30.71,30.71,245058.0,28.997,29.0913,28.9405,28.9405,245058.0
2020-11-27 10:30:00,30.72,30.8,30.66,30.66,175551.0,28.9499,29.0253,28.8934,28.8934,175551.0
2020-11-27 11:00:00,30.66,30.69,30.53,30.55,337131.0,28.8934,28.9216,28.7709,28.7897,337131.0
2020-11-27 11:30:00,30.55,30.59,30.46,30.51,421287.0,28.7897,28.8274,28.7049,28.752,421287.0
2020-11-27 12:00:00,30.52,30.56,30.45,30.46,282240.0,28.7614,28.7991,28.6955,28.7049,282240.0
2020-11-27 12:30:00,30.46,30.51,30.38,30.43,755535.0,28.7049,28.752,28.6295,28.6766,755535.0
2020-11-30 09:30:00,30.38,30.61,30.3,30.45,539292.0,28.6295,28.8463,28.5541,28.6955,539292.0
2020-11-30 10:00:00,30.45,30.52,30.27,30.29,242457.0,28.6955,28.7614,28.5258,28.5447,242457.0
2020-11-30 10:30:00,30.29,30.33,30.1,30.27,371439.0,28.5447,28.5824,28.3656,28.5258,371439.0
2020-11-30 11:00:00,30.28,30.33,30.19,30.22,260430.0,28.5353,28.5824,28.4505,28.4787,260430.0
2020-11-30 11:30:00,30.2,30.27,30.15,30.23,316587.0,28.4599,28.5258,28.4128,28.4881,316587.0
2020-11-30 12:00:00,30.22,30.32,30.21,30.31,226902.0,28.4787,28.573,28.4693,28.5635,226902.0
2020-11-30 12:30:00,30.31,30.34,30.25,30.29,353865.0,28.5635,28.5918,28.507,28.5447,353865.0
2020-11-30 13:00:00,30.29,30.3,30.14,30.17,522027.0,28.5447,28.5541,28.4033,28.4316,522027.0
2020-11-30 13:30:00,30.17,30.25,30.15,30.2,295356.0,28.4316,28.507,28.4128,28.4599,295356.0
2020-11-30 14:00:00,30.19,30.26,30.1,30.25,353862.0,28.4505,28.5164,28.3656,28.507,353862.0
2020-11-30 14:30:00,30.26,30.28,30.14,30.28,333360.0,28.5164,28.5353,28.4033,28.5353,333360.0
2020-11-30 15:00:00,30.28,30.34,30.25,30.27,537438.0,28.5353,28.5918,28.507,28.5258,537438.0
2020-11-30 15:30:00,30.26,30.36,29.99,30.02,3800469.0,28.5164,28.6107,28.262,28.2902,3800469.0
2020-12-01 09:30:00,30.39,30.58,30.27,30.4,849375.0,28.6389,28.818,28.5258,28.6484,849375.0
2020-12-01 10:00:00,30.38,30.69,30.34,30.58,678957.0,28.6295,28.9216,28.5918,28.818,678957.0
2020-12-01 10:30:00,30.59,30.64,30.41,30.43,561957.0,28.8274,28.8745,28.6578,28.6766,561957.0
2020-12-01 11:00:00,30.43,30.48,30.38,30.38,747312.0,28.6766,28.7237,28.6295,28.6295,747312.0
2020-12-01 11:30:00,30.39,30.45,30.28,30.3,369276.0,28.6389,28.6955,28.5353,28.5541,369276.0
2020-12-01 12:00:00,30.29,30.3,30.21,30.24,370389.0,28.5447,28.5541,28.4693,28.4976,370389.0
2020-12-01 12:30:00,30.24,30.29,30.15,30.15,357570.0,28.4976,28.5447,28.4128,28.4128,357570.0
2020-12-01 13:00:00,30.17,30.21,30.12,30.14,415731.0,28.4316,28.4693,28.3845,28.4033,415731.0
2020-12-01 13:30:00,30.14,30.29,30.12,30.27,472209.0,28.4033,28.5447,28.3845,28.5258,472209.0
2020-12-01 14:00:00,30.27,30.34,30.24,30.33,631161.0,28.5258,28.5918,28.4976,28.5824,631161.0
2020-12-01 14:30:00,30.34,30.44,30.32,30.35,590418.0,28.5918,28.686,28.573,28.6012,590418.0
2020-12-01 15:00:00,30.35,30.36,30.19,30.28,563817.0,28.6012,28.6107,28.4505,28.5353,563817.0
2020-12-01 15:30:00,30.28,30.32,30.18,30.2,1773765.0,28.5353,28.573,28.441,28.4599,1773765.0
2020-12-02 09:30:00,30.19,30.45,30.01,30.4,1034367.0,28.4505,28.6955,28.2808,28.6484,1034367.0
2020-12-02 10:00:00,30.4,30.41,30.06,30.23,589875.0,28.6484,28.6578,28.3279,28.4881,589875.0
2020-12-02 10:30:00,30.23,30.32,30.18,30.31,603081.0,28.4881,28.573,28.441,28.5635,603081.0
2020-12-02 11:00:00,30.31,30.38,30.3,30.33,335970.0,28.5635,28.6295,28.5541,28.5824,335970.0
2020-12-02 11:30:00,30.34,30.39,30.21,30.23,272769.0,28.5918,28.6389,28.4693,28.4881,272769.0
2020-12-02 12:00:00,30.23,30.27,30.17,30.24,246558.0,28.4881,28.5258,28.4316,28.4976,246558.0
2020-12-02 12:30:00,30.24,30.39,30.24,30.33,295320.0,28.4976,28.6389,28.4976,28.5824,295320.0
2020-12-02 13:00:00,30.33,30.33,30.16,30.18,710904.0,28.5824,28.5824,28.4222,28.441,710904.0
2020-12-02 13:30:00,30.17,30.21,30.15,30.2,257919.0,28.4316,28.4693,28.4128,28.4599,257919.0
2020-12-02 14:00:00,30.2,30.29,30.18,30.29,363465.0,28.4599,28.5447,28.441,28.5447,363465.0
2020-12-02 14:30:00,30.29,30.33,30.26,30.28,334020.0,28.5447,28.5824,28.5164,28.5353,334020.0
2020-12-02 15:00:00,30.28,30.3,30.23,30.27,328869.0,28.5353,28.5541,28.4881,28.5258,328869.0
2020-12-02 15:30:00,30.26,30.36,30.18,30.23,1747131.0,28.5164,28.6107,28.441,28.4881,1747131.0
2020-12-03 09:30:00,30.34,30.4,30.15,30.28,608256.0,28.5918,28.6484,28.4128,28.5353,608256.0
2020-12-03 10:00:00,30.29,30.43,30.29,30.42,191637.0,28.5447,28.6766,28.5447,28.6672,191637.0
2020-12-03 10:30:00,30.42,30.53,30.21,30.21,322917.0,28.6672,28.7709,28.4693,28.4693,322917.0
2020-12-03 11:00:00,30.21,30.24,30.03,30.03,644835.0,28.4693,28.4976,28.2997,28.2997,644835.0
2020-12-03 11:30:00,30.03,30.1,30.02,30.05,374286.0,28.2997,28.3656,28.2902,28.3185,374286.0
2020-12-03 12:00:00,30.06,30.08,29.99,30.04,765528.0,28.3279,28.3468,28.262,28.3091,765528.0
2020-12-03 12:30:00,30.04,30.13,30.03,30.13,179433.0,28.3091,28.3939,28.2997,28.3939,179433.0
2020-12-03 13:00:00,30.13,30.16,30.07,30.15,204741.0,28.3939,28.4222,28.3374,28.4128,204741.0
2020-12-03 13:30:00,30.15,30.16,30.09,30.1,224484.0,28.4128,28.4222,28.3562,28.3656,224484.0
2020-12-03 14:00:00,30.1,30.18,30.07,30.17,514074.0,28.3656,28.441,28.3374,28.4316,514074.0
2020-12-03 14:30:00,30.17,30.22,30.15,30.16,281175.0,28.4316,28.4787,28.4128,28.4222,281175.0
2020-12-03 15:00:00,30.16,30.22,30.11,30.21,540528.0,28.4222,28.4787,28.3751,28.4693,540528.0
2020-12-03 15:30:00,30.21,30.22,30.06,30.14,1957089.0,28.4693,28.4787,28.3279,28.4033,1957089.0
2020-12-04 09:30:00,30.21,30.43,30.15,30.35,255528.0,28.4693,28.6766,28.4128,28.6012,255528.0
2020-12-04 10:00:00,30.36,30.42,30.23,30.41,232890.0,28.6107,28.6672,28.4881,28.6578,232890.0
2020-12-04 10:30:00,30.39,30.59,30.39,30.56,320067.0,28.6389,28.8274,28.6389,28.7991,320067.0
2020-12-04 11:00:00,30.56,30.63,30.48,30.54,372999.0,28.7991,28.8651,28.7237,28.7803,372999.0
2020-12-04 11:30:00,30.53,30.55,30.46,30.5,178461.0,28.7709,28.7897,28.7049,28.7426,178461.0
2020-12-04 12:00:00,30.51,30.58,30.49,30.51,141336.0,28.752,28.818,28.7332,28.752,141336.0
2020-12-04 12:30:00,30.5,30.54,30.49,30.52,127677.0,28.7426,28.7803,28.7332,28.7614,127677.0
2020-12-04 13:00:00,30.52,30.56,30.49,30.53,197775.0,28.7614,28.7991,28.7332,28.7709,197775.0
2020-12-04 13:30:00,30.53,30.57,30.51,30.55,141690.0,28.7709,28.8086,28.752,28.7897,141690.0
2020-12-04 14:00:00,30.54,30.59,30.52,30.55,229662.0,28.7803,28.8274,28.7614,28.7897,229662.0
2020-12-04 14:30:00,30.56,30.62,30.55,30.6,186528.0,28.7991,28.8557,28.7897,28.8368,186528.0
2020-12-04 15:00:00,30.6,30.63,30.57,30.59,273288.0,28.8368,28.8651,28.8086,28.8274,273288.0
2020-12-04 15:30:00,30.59,30.66,30.55,30.61,903129.0,28.8274,28.8934,28.7897,28.8463,903129.0
2020-12-07 09:30:00,30.48,30.59,30.37,30.58,903147.0,28.7237,28.8274,28.6201,28.818,903147.0
2020-12-07 10:00:00,30.58,30.66,30.48,30.64,257715.0,28.818,28.8934,28.7237,28.8745,257715.0
2020-12-07 10:30:00,30.64,30.77,30.64,30.69,397326.0,28.8745,28.997,28.8745,28.9216,397326.0
2020-12-07 11:00:00,30.69,30.7,30.58,30.59,315828.0,28.9216,28.9311,28.818,28.8274,315828.0
2020-12-07 11:30:00,30.59,30.69,30.59,30.64,199398.0,28.8274,28.9216,28.8274,28.8745,199398.0
2020-12-07 12:00:00,30.64,30.75,30.61,30.74,199254.0,28.8745,28.9782,28.8463,28.9688,199254.0
2020-12-07 12:30:00,30.74,30.74,30.64,30.64,187548.0,28.9688,28.9688,28.8745,28.8745,187548.0
2020-12-07 13:00:00,30.64,30.71,30.63,30.66,176982.0,28.8745,28.9405,28.8651,28.8934,176982.0
2020-12-07 13:30:00,30.66,30.68,30.53,30.55,259389.0,28.8934,28.9122,28.7709,28.7897,259389.0
2020-12-07 14:00:00,30.55,30.59,30.53,30.59,281841.0,28.7897,28.8274,28.7709,28.8274,281841.0
2020-12-07 14:30:00,30.59,30.62,30.55,30.55,205857.0,28.8274,28.8557,28.7897,28.7897,205857.0
2020-12-07 15:00:00,30.56,30.65,30.54,30.65,268362.0,28.7991,28.8839,28.7803,28.8839,268362.0
2020-12-07 15:30:00,30.65,30.71,30.57,30.68,929202.0,28.8839,28.9405,28.8086,28.9122,929202.0
2020-12-08 09:30:00,30.38,30.7,30.33,30.4,640290.0,28.6295,28.9311,28.5824,28.6484,640290.0
2020-12-08 10:00:00,30.4,30.53,30.33,30.45,342792.0,28.6484,28.7709,28.5824,28.6955,342792.0
2020-12-08 10:30:00,30.44,30.5,30.41,30.5,171921.0,28.686,28.7426,28.6578,28.7426,171921.0
2020-12-08 11:00:00,30.5,30.61,30.5,30.57,209781.0,28.7426,28.8463,28.7426,28.8086,209781.0
2020-12-08 11:30:00,30.57,30.61,30.55,30.57,177282.0,28.8086,28.8463,28.7897,28.8086,177282.0
2020-12-08 12:00:00,30.57,30.59,30.49,30.53,193392.0,28.8086,28.8274,28.7332,28.7709,193392.0
2020-12-08 12:30:00,30.53,30.62,30.53,30.56,101889.0,28.7709,28.8557,28.7709,28.7991,101889.0
2020-12-08 13:00:00,30.56,30.59,30.54,30.57,109203.0,28.7991,28.8274,28.7803,28.8086,109203.0
2020-12-08 13:30:00,30.57,30.6,30.53,30.56,156612.0,28.8086,28.8368,28.7709,28.7991,156612.0
2020-12-08 14:00:00,30.56,30.59,30.52,30.59,161985.0,28.7991,28.8274,28.7614,28.8274,161985.0
2020-12-08 14:30:00,30.59,30.59,30.47,30.49,135066.0,28.8274,28.8274,28.7143,28.7332,135066.0
2020-12-08 15:00:00,30.49,30.54,30.46,30.53,274062.0,28.7332,28.7803,28.7049,28.7709,274062.0
2020-12-08 15:30:00,30.52,30.54,30.42,30.49,559299.0,28.7614,28.7803,28.6672,28.7332,559299.0
2020-12-09 09:30:00,30.56,30.74,30.5,30.72,383787.0,28.7991,28.9688,28.7426,28.9499,383787.0
2020-12-09 10:00:00,30.73,30.76,30.54,30.61,207675.0,28.9593,28.9876,28.7803,28.8463,207675.0
2020-12-09 10:30:00,30.59,30.67,30.59,30.65,228660.0,28.8274,28.9028,28.8274,28.8839,228660.0
2020-12-09 11:00:00,30.65,30.66,30.52,30.61,237516.0,28.8839,28.8934,28.7614,28.8463,237516.0
2020-12-09 11:30:00,30.61,30.64,30.55,30.63,114342.0,28.8463,28.8745,28.7897,28.8651,114342.0
2020-12-09 12:00:00,30.62,30.68,30.61,30.67,99312.0,28.8557,28.9122,28.8463,28.9028,99312.0
2020-12-09 12:30:00,30.66,30.66,30.55,30.62,245574.0,28.8934,28.8934,28.7897,28.8557,245574.0
2020-12-09 13:00:00,30.61,30.62,30.48,30.52,210609.0,28.8463,28.8557,28.7237,28.7614,210609.0
2020-12-09 13:30:00,30.52,30.53,30.42,30.45,288246.0,28.7614,28.7709,28.6672,28.6955,288246.0
2020-12-09 14:00:00,30.45,30.56,30.45,30.53,220860.0,28.6955,28.7991,28.6955,28.7709,220860.0
2020-12-09 14:30:00,30.53,30.54,30.4,30.5,182961.0,28.7709,28.7803,28.6484,28.7426,182961.0
2020-12-09 15:00:00,30.49,30.55,30.44,30.47,246453.0,28.7332,28.7897,28.686,28.7143,246453.0
2020-12-09 15:30:00,30.47,30.69,30.47,30.57,777663.0,28.7143,28.9216,28.7143,28.8086,777663.0
2020-12-10 09:30:00,29.85,30.18,29.85,30.18,980343.0,28.13,28.441,28.13,28.441,980343.0
2020-12-10 10:00:00,30.17,30.18,29.97,30.01,543762.0,28.4316,28.441,28.2431,28.2808,543762.0
2020-12-10 10:30:00,30.01,30.04,29.9,30.01,535305.0,28.2808,28.3091,28.1772,28.2808,535305.0
2020-12-10 11:00:00,30.01,30.09,29.96,30.05,724566.0,28.2808,28.3562,28.2337,28.3185,724566.0
2020-12-10 11:30:00,30.05,30.05,29.88,29.88,367680.0,28.3185,28.3185,28.1583,28.1583,367680.0
2020-12-10 12:00:00,29.87,30.04,29.87,30.01,528702.0,28.1489,28.3091,28.1489,28.2808,528702.0
2020-12-10 12:30:00,30.02,30.04,29.93,29.97,272835.0,28.2902,28.3091,28.2054,28.2431,272835.0
2020-12-10 13:00:00,29.96,30.06,29.93,30.02,521919.0,28.2337,28.3279,28.2054,28.2902,521919.0
2020-12-10 13:30:00,30.02,30.03,29.96,30.0,259071.0,28.2902,28.2997,28.2337,28.2714,259071.0
2020-12-10 14:00:00,29.99,30.0,29.93,30.0,280551.0,28.262,28.2714,28.2054,28.2714,280551.0
2020-12-10 14:30:00,29.99,30.04,29.98,30.02,319686.0,28.262,28.3091,28.2526,28.2902,319686.0
2020-12-10 15:00:00,30.04,30.14,30.03,30.1,585384.0,28.3091,28.4033,28.2997,28.3656,585384.0
2020-12-10 15:30:00,30.1,30.12,29.99,29.99,1725696.0,28.3656,28.3845,28.262,28.262,1725696.0
2020-12-11 09:30:00,29.74,29.88,29.67,29.84,1402845.0,28.0264,28.1583,27.9604,28.1206,1402845.0
2020-12-11 10:00:00,29.84,29.92,29.78,29.82,688461.0,28.1206,28.196,28.0641,28.1018,688461.0
2020-12-11 10:30:00,29.83,29.84,29.77,29.83,244467.0,28.1112,28.1206,28.0547,28.1112,244467.0
2020-12-11 11:00:00,29.83,29.95,29.79,29.95,527136.0,28.1112,28.2243,28.0735,28.2243,527136.0
2020-12-11 11:30:00,29.96,30.12,29.92,30.08,349302.0,28.2337,28.3845,28.196,28.3468,349302.0
2020-12-11 12:00:00,30.08,30.09,29.95,30.01,287427.0,28.3468,28.3562,28.2243,28.2808,287427.0
2020-12-11 12:30:00,30.01,30.07,29.98,30.01,138405.0,28.2808,28.3374,28.2526,28.2808,138405.0
2020-12-11 13:00:00,30.0,30.06,29.98,30.04,198420.0,28.2714,28.3279,28.2526,28.3091,198420.0
2020-12-11 13:30:00,30.05,30.13,30.03,30.1,236571.0,28.3185,28.3939,28.2997,28.3656,236571.0
2020-12-11 14:00:00,30.1,30.15,30.08,30.14,184680.0,28.3656,28.4128,28.3468,28.4033,184680.0
2020-12-11 14:30:00,30.15,30.22,30.14,30.14,207144.0,28.4128,28.4787,28.4033,28.4033,207144.0
2020-12-11 15:00:00,30.14,30.23,30.13,30.17,274698.0,28.4033,28.4881,28.3939,28.4316,274698.0
2020-12-11 15:30:00,30.17,30.22,30.09,30.15,962580.0,28.4316,28.4787,28.3562,28.4128,962580.0
2020-12-14 09:30:00,30.4,30.44,30.24,30.28,344949.0,28.6484,28.686,28.4976,28.5353,344949.0
2020-12-14 10:00:00,30.3,30.37,30.18,30.21,304176.0,28.5541,28.6201,28.441,28.4693,304176.0
2020-12-14 10:30:00,30.21,30.24,30.01,30.03,270054.0,28.4693,28.4976,28.2808,28.2997,270054.0
2020-12-14 11:00:00,30.03,30.07,29.95,29.98,256971.0,28.2997,28.3374,28.2243,28.2526,256971.0
2020-12-14 11:30:00,29.98,30.04,29.9,30.01,226362.0,28.2526,28.3091,28.1772,28.2808,226362.0
2020-12-14 12:00:00,30.02,30.06,29.97,30.0,173241.0,28.2902,28.3279,28.2431,28.2714,173241.0
2020-12-14 12:30:00,29.99,30.02,29.95,29.96,157329.0,28.262,28.2902,28.2243,28.2337,157329.0
2020-12-14 13:00:00,29.96,30.0,29.92,29.94,175194.0,28.2337,28.2714,28.196,28.2149,175194.0
2020-12-14 13:30:00,29.94,29.99,29.91,29.92,227277.0,28.2149,28.262,28.1866,28.196,227277.0
2020-12-14 14:00:00,29.93,29.95,29.87,29.89,129975.0,28.2054,28.2243,28.1489,28.1677,129975.0
2020-12-14 14:30:00,29.89,29.93,29.83,29.9,450303.0,28.1677,28.2054,28.1112,28.1772,450303.0
2020-12-14 15:00:00,29.9,29.92,29.84,29.89,346767.0,28.1772,28.196,28.1206,28.1677,346767.0
2020-12-14 15:30:00,29.89,29.89,29.63,29.64,1250823.0,28.1677,28.1677,27.9227,27.9321,1250823.0
2020-12-15 09:30:00,29.97,30.03,29.76,29.77,796053.0,28.2431,28.2997,28.0452,28.0547,796053.0
2020-12-15 10:00:00,29.76,29.91,29.7,29.78,595947.0,28.0452,28.1866,27.9887,28.0641,595947.0
2020-12-15 10:30:00,29.77,29.87,29.61,29.87,387483.0,28.0547,28.1489,27.9039,28.1489,387483.0
2020-12-15 11:00:00,29.86,29.92,29.8,29.91,231996.0,28.1395,28.196,28.0829,28.1866,231996.0
2020-12-15 11:30:00,29.91,30.01,29.87,30.0,177426.0,28.1866,28.2808,28.1489,28.2714,177426.0
2020-12-15 12:00:00,30.0,30.05,29.97,29.98,158178.0,28.2714,28.3185,28.2431,28.2526,158178.0
2020-12-15 12:30:00,29.98,30.11,29.98,30.09,175365.0,28.2526,28.3751,28.2526,28.3562,175365.0
2020-12-15 13:00:00,30.09,30.17,30.05,30.08,380358.0,28.3562,28.4316,28.3185,28.3468,380358.0
2020-12-15 13:30:00,30.09,30.15,30.06,30.14,203901.0,28.3562,28.4128,28.3279,28.4033,203901.0
2020-12-15 14:00:00,30.14,30.15,30.07,30.07,217602.0,28.4033,28.4128,28.3374,28.3374,217602.0
2020-12-15 14:30:00,30.09,30.14,30.05,30.06,190818.0,28.3562,28.4033,28.3185,28.3279,190818.0
2020-12-15 15:00:00,30.07,30.11,30.01,30.03,280986.0,28.3374,28.3751,28.2808,28.2997,280986.0
2020-12-15 15:30:00,30.02,30.07,29.99,30.06,699273.0,28.2902,28.3374,28.262,28.3279,699273.0
2020-12-16 09:30:00,30.05,30.12,29.93,29.97,362595.0,28.3185,28.3845,28.2054,28.2431,362595.0
2020-12-16 10:00:00,29.99,30.0,29.88,29.91,559863.0,28.262,28.2714,28.1583,28.1866,559863.0
2020-12-16 10:30:00,29.89,29.89,29.73,29.75,377397.0,28.1677,28.1677,28.017,28.0358,377397.0
2020-12-16 11:00:00,29.74,29.8,29.69,29.78,401484.0,28.0264,28.0829,27.9793,28.0641,401484.0
2020-12-16 11:30:00,29.79,29.8,29.69,29.72,243693.0,28.0735,28.0829,27.9793,28.0075,243693.0
2020-12-16 12:00:00,29.73,29.74,29.66,29.71,251097.0,28.017,28.0264,27.951,27.9981,251097.0
2020-12-16 12:30:00,29.71,29.72,29.66,29.71,388311.0,27.9981,28.0075,27.951,27.9981,388311.0
2020-12-16 13:00:00,29.71,29.73,29.68,29.72,242076.0,27.9981,28.017,27.9698,28.0075,242076.0
2020-12-16 13:30:00,29.72,29.73,29.7,29.71,198156.0,28.0075,28.017,27.9887,27.9981,198156.0
2020-12-16 14:00:00,29.72,29.78,29.67,29.71,324831.0,28.0075,28.0641,27.9604,27.9981,324831.0
2020-12-16 14:30:00,29.71,29.79,29.69,29.79,544944.0,27.9981,28.0735,27.9793,28.0735,544944.0
2020-12-16 15:00:00,29.78,29.83,29.76,29.79,545208.0,28.0641,28.1112,28.0452,28.0735,545208.0
2020-12-16 15:30:00,29.79,29.81,29.69,29.7,1125231.0,28.0735,28.0923,27.9793,27.9887,1125231.0
2020-12-17 09:30:00,29.78,30.05,29.78,29.88,345474.0,28.0641,28.3185,28.0641,28.1583,345474.0
2020-12-17 10:00:00,29.88,29.96,29.87,29.91,380679.0,28.1583,28.2337,28.1489,28.1866,380679.0
2020-12-17 10:30:00,29.9,29.99,29.9,29.97,358686.0,28.1772,28.262,28.1772,28.2431,358686.0
2020-12-17 11:00:00,29.98,30.02,29.9,30.01,299331.0,28.2526,28.2902,28.1772,28.2808,299331.0
2020-12-17 11:30:00,30.02,30.09,29.96,30.09,358404.0,28.2902,28.3562,28.2337,28.3562,358404.0
2020-12-17 12:00:00,30.09,30.11,30.01,30.02,279057.0,28.3562,28.3751,28.2808,28.2902,279057.0
2020-12-17 12:30:00,30.02,30.08,30.0,30.08,165801.0,28.2902,28.3468,28.2714,28.3468,165801.0
2020-12-17 13:00:00,30.08,30.16,30.07,30.15,216216.0,28.3468,28.4222,28.3374,28.4128,216216.0
2020-12-17 13:30:00,30.16,30.18,30.1,30.17,190200.0,28.4222,28.441,28.3656,28.4316,190200.0
2020-12-17 14:00:00,30.17,30.31,30.17,30.31,287538.0,28.4316,28.5635,28.4316,28.5635,287538.0
2020-12-17 14:30:00,30.31,30.32,30.21,30.21,186390.0,28.5635,28.573,28.4693,28.4693,186390.0
2020-12-17 15:00:00,30.22,30.26,30.18,30.23,301926.0,28.4787,28.5164,28.441,28.4881,301926.0
2020-12-17 15:30:00,30.23,30.27,30.18,30.18,1294947.0,28.4881,28.5258,28.441,28.441,1294947.0
2020-12-18 09:30:00,30.16,30.33,29.99,30.1,2346081.0,28.4222,28.5824,28.262,28.3656,2346081.0
2020-12-18 10:00:00,30.1,30.12,29.98,30.0,221457.0,28.3656,28.3845,28.2526,28.2714,221457.0
2020-12-18 10:30:00,29.99,29.99,29.87,29.9,210825.0,28.262,28.262,28.1489,28.1772,210825.0
2020-12-18 11:00:00,29.88,29.94,29.83,29.9,251001.0,28.1583,28.2149,28.1112,28.1772,251001.0
2020-12-18 11:30:00,29.89,29.95,29.84,29.92,208458.0,28.1677,28.2243,28.1206,28.196,208458.0
2020-12-18 12:00:00,29.91,29.98,29.91,29.95,173055.0,28.1866,28.2526,28.1866,28.2243,173055.0
2020-12-18 12:30:00,29.95,30.02,29.94,29.96,173298.0,28.2243,28.2902,28.2149,28.2337,173298.0
2020-12-18 13:00:00,29.96,29.99,29.92,29.99,197541.0,28.2337,28.262,28.196,28.262,197541.0
2020-12-18 13:30:00,29.98,30.01,29.94,29.98,180528.0,28.2526,28.2808,28.2149,28.2526,180528.0
2020-12-18 14:00:00,29.97,29.97,29.87,29.88,165111.0,28.2431,28.2431,28.1489,28.1583,165111.0
2020-12-18 14:30:00,29.88,29.91,29.82,29.84,271344.0,28.1583,28.1866,28.1018,28.1206,271344.0
2020-12-18 15:00:00,29.84,29.89,29.83,29.87,318183.0,28.1206,28.1677,28.1112,28.1489,318183.0
2020-12-18 15:30:00,29.87,30.26,29.86,30.22,1891596.0,28.1489,28.5164,28.1395,28.4787,1891596.0
2020-12-21 09:30:00,29.59,29.93,29.58,29.79,489585.0,27.885,28.2054,27.8756,28.0735,489585.0
2020-12-21 10:00:00,29.79,29.79,29.52,29.56,405540.0,28.0735,28.0735,27.8191,27.8568,405540.0
2020-12-21 10:30:00,29.55,29.82,29.53,29.79,334689.0,27.8473,28.1018,27.8285,28.0735,334689.0
2020-12-21 11:00:00,29.79,29.84,29.74,29.74,167742.0,28.0735,28.1206,28.0264,28.0264,167742.0
2020-12-21 11:30:00,29.74,29.85,29.74,29.81,134730.0,28.0264,28.13,28.0264,28.0923,134730.0
2020-12-21 12:00:00,29.82,29.94,29.82,29.94,126150.0,28.1018,28.2149,28.1018,28.2149,126150.0
2020-12-21 12:30:00,29.94,30.05,29.94,30.05,199236.0,28.2149,28.3185,28.2149,28.3185,199236.0
2020-12-21 13:00:00,30.05,30.05,29.98,30.02,154587.0,28.3185,28.3185,28.2526,28.2902,154587.0
2020-12-21 13:30:00,30.02,30.07,30.01,30.04,119652.0,28.2902,28.3374,28.2808,28.3091,119652.0
2020-12-21 14:00:00,30.04,30.08,30.0,30.08,161949.0,28.3091,28.3468,28.2714,28.3468,161949.0
2020-12-21 14:30:00,30.08,30.12,29.98,29.99,230043.0,28.3468,28.3845,28.2526,28.262,230043.0
2020-12-21 15:00:00,30.0,30.02,29.89,29.93,307710.0,28.2714,28.2902,28.1677,28.2054,307710.0
2020-12-21 15:30:00,29.93,29.93,29.81,29.9,802428.0,28.2054,28.2054,28.0923,28.1772,802428.0
2020-12-22 09:30:00,29.76,29.89,29.71,29.73,937656.0,28.0452,28.1677,27.9981,28.017,937656.0
2020-12-22 10:00:00,29.72,29.9,29.7,29.9,556293.0,28.0075,28.1772,27.9887,28.1772,556293.0
2020-12-22 10:30:00,29.9,29.96,29.89,29.93,577143.0,28.1772,28.2337,28.1677,28.2054,577143.0
2020-12-22 11:00:00,29.94,30.05,29.93,29.98,555060.0,28.2149,28.3185,28.2054,28.2526,555060.0
2020-12-22 11:30:00,29.98,29.99,29.83,29.9,530169.0,28.2526,28.262,28.1112,28.1772,530169.0
2020-12-22 12:00:00,29.9,29.98,29.88,29.95,515040.0,28.1772,28.2526,28.1583,28.2243,515040.0
2020-12-22 12:30:00,29.95,30.06,29.95,29.99,535929.0,28.2243,28.3279,28.2243,28.262,535929.0
2020-12-22 13:00:00,30.0,30.06,30.0,30.0,465549.0,28.2714,28.3279,28.2714,28.2714,465549.0
2020-12-22 13:30:00,30.0,30.05,29.98,30.03,509502.0,28.2714,28.3185,28.2526,28.2997,509502.0
2020-12-22 14:00:00,30.03,30.04,29.97,30.04,490710.0,28.2997,28.3091,28.2431,28.3091,490710.0
2020-12-22 14:30:00,30.04,30.05,29.93,29.95,637827.0,28.3091,28.3185,28.2054,28.2243,637827.0
2020-12-22 15:00:00,29.95,29.96,29.84,29.88,632346.0,28.2243,28.2337,28.1206,28.1583,632346.0
2020-12-22 15:30:00,29.88,29.88,29.8,29.85,1224003.0,28.1583,28.1583,28.0829,28.13,1224003.0
2020-12-23 09:30:00,29.95,30.17,29.93,29.99,1183491.0,28.2243,28.4316,28.2054,28.262,1183491.0
2020-12-23 10:00:00,29.99,30.02,29.74,29.77,809415.0,28.262,28.2902,28.0264,28.0547,809415.0
2020-12-23 10:30:00,29.77,29.93,29.77,29.89,556680.0,28.0547,28.2054,28.0547,28.1677,556680.0
2020-12-23 11:00:00,29.89,30.04,29.88,29.97,534405.0,28.1677,28.3091,28.1583,28.2431,534405.0
2020-12-23 11:30:00,29.97,30.01,29.9,30.0,330801.0,28.2431,28.2808,28.1772,28.2714,330801.0
2020-12-23 12:00:00,30.0,30.05,29.92,29.93,523671.0,28.2714,28.3185,28.196,28.2054,523671.0
2020-12-23 12:30:00,29.93,30.01,29.92,29.97,410634.0,28.2054,28.2808,28.196,28.2431,410634.0
2020-12-23 13:00:00,29.97,29.98,29.86,29.89,668853.0,28.2431,28.2526,28.1395,28.1677,668853.0
2020-12-23 13:30:00,29.89,29.92,29.86,29.9,401157.0,28.1677,28.196,28.1395,28.1772,401157.0
2020-12-23 14:00:00,29.9,29.9,29.84,29.85,675225.0,28.1772,28.1772,28.1206,28.13,675225.0
2020-12-23 14:30:00,29.85,29.9,29.83,29.83,895371.0,28.13,28.1772,28.1112,28.1112,895371.0
2020-12-23 15:00:00,29.83,29.93,29.83,29.93,499650.0,28.1112,28.2054,28.1112,28.2054,499650.0
2020-12-23 15:30:00,29.93,29.97,29.85,29.89,1123944.0,28.2054,28.2431,28.13,28.1677,1123944.0
2020-12-24 09:30:00,29.93,30.07,29.72,29.87,247110.0,28.2054,28.3374,28.0075,28.1489,247110.0
2020-12-24 10:00:00,29.87,29.92,29.81,29.91,227430.0,28.1489,28.196,28.0923,28.1866,227430.0
2020-12-24 10:30:00,29.92,29.98,29.85,29.94,223842.0,28.196,28.2526,28.13,28.2149,223842.0
2020-12-24 11:00:00,29.95,30.02,29.91,29.91,175731.0,28.2243,28.2902,28.1866,28.1866,175731.0
2020-12-24 11:30:00,29.91,29.94,29.84,29.9,107040.0,28.1866,28.2149,28.1206,28.1772,107040.0
2020-12-24 12:00:00,29.89,29.97,29.85,29.97,129720.0,28.1677,28.2431,28.13,28.2431,129720.0
2020-12-24 12:30:00,29.97,30.06,29.95,30.01,665145.0,28.2431,28.3279,28.2243,28.2808,665145.0
2020-12-28 09:30:00,30.19,30.4,30.12,30.25,350004.0,28.4505,28.6484,28.3845,28.507,350004.0
2020-12-28 10:00:00,30.24,30.39,30.16,30.39,227565.0,28.4976,28.6389,28.4222,28.6389,227565.0
2020-12-28 10:30:00,30.4,30.42,30.35,30.36,250101.0,28.6484,28.6672,28.6012,28.6107,250101.0
2020-12-28 11:00:00,30.36,30.36,30.23,30.24,122040.0,28.6107,28.6107,28.4881,28.4976,122040.0
2020-12-28 11:30:00,30.24,30.27,30.16,30.19,154455.0,28.4976,28.5258,28.4222,28.4505,154455.0
2020-12-28 12:00:00,30.19,30.2,30.14,30.15,120432.0,28.4505,28.4599,28.4033,28.4128,120432.0
2020-12-28 12:30:00,30.15,30.19,30.13,30.14,133647.0,28.4128,28.4505,28.3939,28.4033,133647.0
2020-12-28 13:00:00,30.14,30.18,30.12,30.15,106833.0,28.4033,28.441,28.3845,28.4128,106833.0
2020-12-28 13:30:00,30.15,30.25,30.15,30.24,127755.0,28.4128,28.507,28.4128,28.4976,127755.0
2020-12-28 14:00:00,30.24,30.28,30.22,30.24,165414.0,28.4976,28.5353,28.4787,28.4976,165414.0
2020-12-28 14:30:00,30.24,30.3,30.22,30.28,133413.0,28.4976,28.5541,28.4787,28.5353,133413.0
2020-12-28 15:00:00,30.29,30.29,30.22,30.23,193902.0,28.5447,28.5447,28.4787,28.4881,193902.0
2020-12-28 15:30:00,30.22,30.26,30.19,30.22,741993.0,28.4787,28.5164,28.4505,28.4787,741993.0
2020-12-29 09:30:00,30.31,30.41,30.1,30.16,351660.0,28.5635,28.6578,28.3656,28.4222,351660.0
2020-12-29 10:00:00,30.16,30.19,30.01,30.01,403341.0,28.4222,28.4505,28.2808,28.2808,403341.0
2020-12-29 10:30:00,30.01,30.11,30.01,30.06,305655.0,28.2808,28.3751,28.2808,28.3279,305655.0
2020-12-29 11:00:00,30.06,30.11,30.01,30.08,251073.0,28.3279,28.3751,28.2808,28.3468,251073.0
2020-12-29 11:30:00,30.07,30.09,30.02,30.07,215619.0,28.3374,28.3562,28.2902,28.3374,215619.0
2020-12-29 12:00:00,30.07,30.09,29.99,29.99,489054.0,28.3374,28.3562,28.262,28.262,489054.0
2020-12-29 12:30:00,29.99,30.0,29.79,29.87,393693.0,28.262,28.2714,28.0735,28.1489,393693.0
2020-12-29 13:00:00,29.86,29.89,29.75,29.82,387345.0,28.1395,28.1677,28.0358,28.1018,387345.0
2020-12-29 13:30:00,29.82,29.84,29.65,29.66,473568.0,28.1018,28.1206,27.9416,27.951,473568.0
2020-12-29 14:00:00,29.66,29.67,29.56,29.62,434235.0,27.951,27.9604,27.8568,27.9133,434235.0
2020-12-29 14:30:00,29.62,29.72,29.6,29.72,263076.0,27.9133,28.0075,27.8944,28.0075,263076.0
2020-12-29 15:00:00,29.72,29.84,29.7,29.82,373098.0,28.0075,28.1206,27.9887,28.1018,373098.0
2020-12-29 15:30:00,29.81,29.87,29.76,29.76,948975.0,28.0923,28.1489,28.0452,28.0452,948975.0
2020-12-30 09:30:00,29.93,30.02,29.83,30.0,346428.0,28.2054,28.2902,28.1112,28.2714,346428.0
2020-12-30 10:00:00,29.98,30.05,29.96,30.04,215394.0,28.2526,28.3185,28.2337,28.3091,215394.0
2020-12-30 10:30:00,30.04,30.1,30.03,30.1,173049.0,28.3091,28.3656,28.2997,28.3656,173049.0
2020-12-30 11:00:00,30.09,30.11,30.03,30.03,146166.0,28.3562,28.3751,28.2997,28.2997,146166.0
2020-12-30 11:30:00,30.01,30.05,29.99,30.02,280704.0,28.2808,28.3185,28.262,28.2902,280704.0
2020-12-30 12:00:00,30.02,30.02,29.95,30.0,193077.0,28.2902,28.2902,28.2243,28.2714,193077.0
2020-12-30 12:30:00,30.0,30.06,29.98,30.01,151563.0,28.2714,28.3279,28.2526,28.2808,151563.0
2020-12-30 13:00:00,30.0,30.03,29.98,30.02,113607.0,28.2714,28.2997,28.2526,28.2902,113607.0
2020-12-30 13:30:00,30.02,30.05,30.0,30.02,119454.0,28.2902,28.3185,28.2714,28.2902,119454.0
2020-12-30 14:00:00,30.02,30.03,29.97,29.97,139425.0,28.2902,28.2997,28.2431,28.2431,139425.0
2020-12-30 14:30:00,29.97,29.99,29.95,29.99,161952.0,28.2431,28.262,28.2243,28.262,161952.0
2020-12-30 15:00:00,29.98,30.1,29.98,30.1,232680.0,28.2526,28.3656,28.2526,28.3656,232680.0
2020-12-30 15:30:00,30.11,30.16,30.08,30.09,1048380.0,28.3751,28.4222,28.3468,28.3562,1048380.0
2020-12-31 09:30:00,29.99,30.09,29.89,30.08,415056.0,28.262,28.3562,28.1677,28.3468,415056.0
2020-12-31 10:00:00,30.07,30.08,29.97,29.98,242094.0,28.3374,28.3468,28.2431,28.2526,242094.0
2020-12-31 10:30:00,29.98,30.02,29.92,29.95,267432.0,28.2526,28.2902,28.196,28.2243,267432.0
2020-12-31 11:00:00,29.94,29.98,29.93,29.96,214434.0,28.2149,28.2526,28.2054,28.2337,214434.0
2020-12-31 11:30:00,29.96,30.05,29.95,30.03,192483.0,28.2337,28.3185,28.2243,28.2997,192483.0
2020-12-31 12:00:00,30.03,30.15,30.01,30.15,194562.0,28.2997,28.4128,28.2808,28.4128,194562.0
2020-12-31 12:30:00,30.15,30.18,30.13,30.14,199368.0,28.4128,28.441,28.3939,28.4033,199368.0
2020-12-31 13:00:00,30.13,30.15,30.05,30.05,143214.0,28.3939,28.4128,28.3185,28.3185,143214.0
2020-12-31 13:30:00,30.05,30.07,30.02,30.07,262023.0,28.3185,28.3374,28.2902,28.3374,262023.0
2020-12-31 14:00:00,30.07,30.13,30.03,30.07,241641.0,28.3374,28.3939,28.2997,28.3374,241641.0
2020-12-31 14:30:00,30.06,30.12,30.05,30.06,193755.0,28.3279,28.3845,28.3185,28.3279,193755.0
2020-12-31 15:00:00,30.06,30.18,30.06,30.15,251121.0,28.3279,28.441,28.3279,28.4128,251121.0
2020-12-31 15:30:00,30.15,30.3,30.08,30.26,1742598.0,28.4128,28.5541,28.3468,28.5164,1742598.0
2021-01-04 09:30:00,30.22,30.35,30.13,30.15,893808.0,28.4787,28.6012,28.3939,28.4128,893808.0
2021-01-04 10:00:00,30.15,30.16,29.88,29.9,344145.0,28.4128,28.4222,28.1583,28.1772,344145.0
2021-01-04 10:30:00,29.91,29.92,29.64,29.7,441444.0,28.1866,28.196,27.9321,27.9887,441444.0
2021-01-04 11:00:00,29.7,29.74,29.47,29.63,489408.0,27.9887,28.0264,27.7719,27.9227,489408.0
2021-01-04 11:30:00,29.63,29.63,29.41,29.46,382860.0,27.9227,27.9227,27.7154,27.7625,382860.0
2021-01-04 12:00:00,29.45,29.49,29.24,29.35,709758.0,27.7531,27.7908,27.5552,27.6589,709758.0
2021-01-04 12:30:00,29.35,29.36,29.13,29.23,483906.0,27.6589,27.6683,27.4515,27.5458,483906.0
2021-01-04 13:00:00,29.23,29.46,29.22,29.41,345438.0,27.5458,27.7625,27.5363,27.7154,345438.0
2021-01-04 13:30:00,29.41,29.47,29.32,29.46,429069.0,27.7154,27.7719,27.6306,27.7625,429069.0
2021-01-04 14:00:00,29.46,29.46,29.34,29.39,434424.0,27.7625,27.7625,27.6494,27.6965,434424.0
2021-01-04 14:30:00,29.39,29.39,29.23,29.34,409587.0,27.6965,27.6965,27.5458,27.6494,409587.0
2021-01-04 15:00:00,29.34,29.35,29.22,29.27,586776.0,27.6494,27.6589,27.5363,27.5835,586776.0
2021-01-04 15:30:00,29.27,29.42,29.23,29.33,1577385.0,27.5835,27.7248,27.5458,27.64,1577385.0
2021-01-05 09:30:00,29.29,29.49,29.27,29.44,642339.0,27.6023,27.7908,27.5835,27.7437,642339.0
2021-01-05 10:00:00,29.44,29.56,29.44,29.53,435636.0,27.7437,27.8568,27.7437,27.8285,435636.0
2021-01-05 10:30:00,29.54,29.64,29.42,29.56,533787.0,27.8379,27.9321,27.7248,27.8568,533787.0
2021-01-05 11:00:00,29.55,29.68,29.51,29.68,442542.0,27.8473,27.9698,27.8096,27.9698,442542.0
2021-01-05 11:30:00,29.68,29.74,29.63,29.68,293205.0,27.9698,28.0264,27.9227,27.9698,293205.0
2021-01-05 12:00:00,29.68,29.81,29.68,29.75,354855.0,27.9698,28.0923,27.9698,28.0358,354855.0
2021-01-05 12:30:00,29.76,29.83,29.74,29.83,256848.0,28.0452,28.1112,28.0264,28.1112,256848.0
2021-01-05 13:00:00,29.83,29.85,29.73,29.75,295248.0,28.1112,28.13,28.017,28.0358,295248.0
2021-01-05 13:30:00,29.75,29.89,29.74,29.89,452469.0,28.0358,28.1677,28.0264,28.1677,452469.0
2021-01-05 14:00:00,29.89,30.03,29.89,29.95,381825.0,28.1677,28.2997,28.1677,28.2243,381825.0
2021-01-05 14:30:00,29.95,29.99,29.86,29.86,311568.0,28.2243,28.262,28.1395,28.1395,311568.0
2021-01-05 15:00:00,29.86,29.95,29.8,29.8,334848.0,28.1395,28.2243,28.0829,28.0829,334848.0
2021-01-05 15:30:00,29.8,29.88,29.77,29.84,1072116.0,28.0829,28.1583,28.0547,28.1206,1072116.0
2021-01-06 09:30:00,29.76,30.16,29.75,29.97,1098000.0,28.0452,28.4222,28.0358,28.2431,1098000.0
2021-01-06 10:00:00,29.97,30.05,29.94,30.0,594039.0,28.2431,28.3185,28.2149,28.2714,594039.0
2021-01-06 10:30:00,30.0,30.25,30.0,30.17,446277.0,28.2714,28.507,28.2714,28.4316,446277.0
2021-01-06 11:00:00,30.17,30.44,30.17,30.34,295239.0,28.4316,28.686,28.4316,28.5918,295239.0
2021-01-06 11:30:00,30.33,30.34,30.23,30.29,446997.0,28.5824,28.5918,28.4881,28.5447,446997.0
2021-01-06 12:00:00,30.29,30.39,30.25,30.38,392796.0,28.5447,28.6389,28.507,28.6295,392796.0
2021-01-06 12:30:00,30.38,30.58,30.37,30.56,230241.0,28.6295,28.818,28.6201,28.7991,230241.0
2021-01-06 13:00:00,30.57,30.6,30.51,30.57,281133.0,28.8086,28.8368,28.752,28.8086,281133.0
2021-01-06 13:30:00,30.57,30.68,30.55,30.58,243420.0,28.8086,28.9122,28.7897,28.818,243420.0
2021-01-06 14:00:00,30.58,30.62,30.41,30.43,361791.0,28.818,28.8557,28.6578,28.6766,361791.0
2021-01-06 14:30:00,30.42,30.57,30.37,30.46,628179.0,28.6672,28.8086,28.6201,28.7049,628179.0
2021-01-06 15:00:00,30.45,30.61,30.39,30.56,746694.0,28.6955,28.8463,28.6389,28.7991,746694.0
2021-01-06 15:30:00,30.56,30.64,30.46,30.62,1915302.0,28.7991,28.8745,28.7049,28.8557,1915302.0
2021-01-07 09:30:00,30.9,30.92,30.69,30.83,572247.0,29.1195,29.1384,28.9216,29.0536,572247.0
2021-01-07 10:00:00,30.84,31.09,30.81,31.07,536031.0,29.063,29.2986,29.0347,29.2797,536031.0
2021-01-07 10:30:00,31.07,31.21,31.06,31.21,478014.0,29.2797,29.4117,29.2703,29.4117,478014.0
2021-01-07 11:00:00,31.21,31.3,31.16,31.23,366966.0,29.4117,29.4965,29.3646,29.4305,366966.0
2021-01-07 11:30:00,31.23,31.31,31.19,31.3,280209.0,29.4305,29.5059,29.3928,29.4965,280209.0
2021-01-07 12:00:00,31.3,31.33,31.23,31.29,332982.0,29.4965,29.5248,29.4305,29.4871,332982.0
2021-01-07 12:30:00,31.29,31.33,31.23,31.27,358881.0,29.4871,29.5248,29.4305,29.4682,358881.0
2021-01-07 13:00:00,31.28,31.32,31.24,31.27,291996.0,29.4776,29.5153,29.44,29.4682,291996.0
2021-01-07 13:30:00,31.27,31.4,31.27,31.38,469473.0,29.4682,29.5907,29.4682,29.5719,469473.0
2021-01-07 14:00:00,31.38,31.42,31.35,31.37,273684.0,29.5719,29.6096,29.5436,29.5625,273684.0
2021-01-07 14:30:00,31.37,31.44,31.36,31.44,380691.0,29.5625,29.6284,29.553,29.6284,380691.0
2021-01-07 15:00:00,31.45,31.47,31.36,31.36,386175.0,29.6379,29.6567,29.553,29.553,386175.0
2021-01-07 15:30:00,31.37,31.49,31.3,31.34,1355919.0,29.5625,29.6755,29.4965,29.5342,1355919.0
2021-01-08 09:30:00,31.34,32.09,31.29,31.87,1048497.0,29.5342,30.241,29.4871,30.0336,1048497.0
2021-01-08 10:00:00,31.87,31.98,31.76,31.86,942894.0,30.0336,30.1373,29.93,30.0242,942894.0
2021-01-08 10:30:00,31.85,32.04,31.81,31.95,417939.0,30.0148,30.1939,29.9771,30.109,417939.0
2021-01-08 11:00:00,31.95,31.96,31.8,31.88,177174.0,30.109,30.1185,29.9677,30.0431,177174.0
2021-01-08 11:30:00,31.88,31.94,31.81,31.94,249963.0,30.0431,30.0996,29.9771,30.0996,249963.0
2021-01-08 12:00:00,31.94,31.97,31.86,31.92,187908.0,30.0996,30.1279,30.0242,30.0808,187908.0
2021-01-08 12:30:00,31.92,31.93,31.82,31.84,146562.0,30.0808,30.0902,29.9865,30.0054,146562.0
2021-01-08 13:00:00,31.83,31.89,31.72,31.8,412920.0,29.996,30.0525,29.8923,29.9677,412920.0
2021-01-08 13:30:00,31.79,31.8,31.68,31.73,580551.0,29.9583,29.9677,29.8546,29.9017,580551.0
2021-01-08 14:00:00,31.74,31.93,31.74,31.92,309774.0,29.9111,30.0902,29.9111,30.0808,309774.0
2021-01-08 14:30:00,31.92,31.98,31.86,31.96,310032.0,30.0808,30.1373,30.0242,30.1185,310032.0
2021-01-08 15:00:00,31.96,32.07,31.96,31.98,694032.0,30.1185,30.2221,30.1185,30.1373,694032.0
2021-01-08 15:30:00,31.99,32.01,31.86,31.95,2338743.0,30.1467,30.1656,30.0242,30.109,2338743.0
2021-01-11 09:30:00,31.81,32.1,31.71,32.07,481320.0,29.9771,30.2504,29.8829,30.2221,481320.0
2021-01-11 10:00:00,32.05,32.16,31.99,32.13,559620.0,30.2033,30.3069,30.1467,30.2787,559620.0
2021-01-11 10:30:00,32.13,32.36,32.12,32.32,441684.0,30.2787,30.4954,30.2692,30.4577,441684.0
2021-01-11 11:00:00,32.32,32.41,32.27,32.39,452043.0,30.4577,30.5425,30.4106,30.5237,452043.0
2021-01-11 11:30:00,32.39,32.4,32.29,32.37,447084.0,30.5237,30.5331,30.4294,30.5048,447084.0
2021-01-11 12:00:00,32.37,32.5,32.35,32.49,864114.0,30.5048,30.6273,30.486,30.6179,864114.0
2021-01-11 12:30:00,32.49,32.51,32.24,32.24,906429.0,30.6179,30.6368,30.3823,30.3823,906429.0
2021-01-11 13:00:00,32.24,32.29,32.15,32.17,236154.0,30.3823,30.4294,30.2975,30.3164,236154.0
2021-01-11 13:30:00,32.17,32.18,32.03,32.05,406968.0,30.3164,30.3258,30.1844,30.2033,406968.0
2021-01-11 14:00:00,32.05,32.06,32.0,32.03,552864.0,30.2033,30.2127,30.1562,30.1844,552864.0
2021-01-11 14:30:00,32.03,32.1,31.95,32.04,513585.0,30.1844,30.2504,30.109,30.1939,513585.0
2021-01-11 15:00:00,32.04,32.05,31.9,31.94,547644.0,30.1939,30.2033,30.0619,30.0996,547644.0
2021-01-11 15:30:00,31.95,32.03,31.92,31.99,1203441.0,30.109,30.1844,30.0808,30.1467,1203441.0
2021-01-12 09:30:00,31.83,31.95,31.58,31.67,588588.0,29.996,30.109,29.7604,29.8452,588588.0
2021-01-12 10:00:00,31.67,31.99,31.67,31.87,842499.0,29.8452,30.1467,29.8452,30.0336,842499.0
2021-01-12 10:30:00,31.88,31.95,31.79,31.83,302670.0,30.0431,30.109,29.9583,29.996,302670.0
2021-01-12 11:00:00,31.84,31.98,31.79,31.87,448737.0,30.0054,30.1373,29.9583,30.0336,448737.0
2021-01-12 11:30:00,31.87,31.95,31.81,31.95,228381.0,30.0336,30.109,29.9771,30.109,228381.0
2021-01-12 12:00:00,31.95,31.98,31.78,31.9,379839.0,30.109,30.1373,29.9488,30.0619,379839.0
2021-01-12 12:30:00,31.9,31.95,31.86,31.91,126960.0,30.0619,30.109,30.0242,30.0713,126960.0
2021-01-12 13:00:00,31.91,31.92,31.8,31.84,176049.0,30.0713,30.0808,29.9677,30.0054,176049.0
2021-01-12 13:30:00,31.84,31.91,31.84,31.9,305757.0,30.0054,30.0713,30.0054,30.0619,305757.0
2021-01-12 14:00:00,31.89,32.03,31.88,32.02,416892.0,30.0525,30.1844,30.0431,30.175,416892.0
2021-01-12 14:30:00,32.02,32.07,31.97,32.05,230904.0,30.175,30.2221,30.1279,30.2033,230904.0
2021-01-12 15:00:00,32.05,32.15,32.05,32.05,315630.0,30.2033,30.2975,30.2033,30.2033,315630.0
2021-01-12 15:30:00,32.05,32.07,31.92,31.96,1087899.0,30.2033,30.2221,30.0808,30.1185,1087899.0
2021-01-13 09:30:00,31.92,31.99,31.6,31.64,357396.0,30.0808,30.1467,29.7792,29.8169,357396.0
2021-01-13 10:00:00,31.64,31.71,31.53,31.64,628242.0,29.8169,29.8829,29.7132,29.8169,628242.0
2021-01-13 10:30:00,31.66,31.66,31.44,31.5,409212.0,29.8357,29.8357,29.6284,29.685,409212.0
2021-01-13 11:00:00,31.5,31.65,31.46,31.62,130872.0,29.685,29.8263,29.6473,29.7981,130872.0
2021-01-13 11:30:00,31.62,31.63,31.49,31.54,150309.0,29.7981,29.8075,29.6755,29.7227,150309.0
2021-01-13 12:00:00,31.53,31.53,31.36,31.4,317841.0,29.7132,29.7132,29.553,29.5907,317841.0
2021-01-13 12:30:00,31.4,31.59,31.35,31.55,262743.0,29.5907,29.7698,29.5436,29.7321,262743.0
2021-01-13 13:00:00,31.54,31.57,31.45,31.54,270891.0,29.7227,29.7509,29.6379,29.7227,270891.0
2021-01-13 13:30:00,31.54,31.61,31.53,31.59,119430.0,29.7227,29.7886,29.7132,29.7698,119430.0
2021-01-13 14:00:00,31.59,31.71,31.54,31.64,252105.0,29.7698,29.8829,29.7227,29.8169,252105.0
2021-01-13 14:30:00,31.64,31.65,31.57,31.6,215478.0,29.8169,29.8263,29.7509,29.7792,215478.0
2021-01-13 15:00:00,31.6,31.61,31.51,31.53,1135500.0,29.7792,29.7886,29.6944,29.7132,1135500.0
2021-01-13 15:30:00,31.53,31.6,31.49,31.54,1172940.0,29.7132,29.7792,29.6755,29.7227,1172940.0
2021-01-14 09:30:00,31.57,31.62,31.4,31.45,333192.0,29.7509,29.7981,29.5907,29.6379,333192.0
2021-01-14 10:00:00,31.45,31.55,31.4,31.4,279054.0,29.6379,29.7321,29.5907,29.5907,279054.0
2021-01-14 10:30:00,31.4,31.43,31.2,31.27,292284.0,29.5907,29.619,29.4023,29.4682,292284.0
2021-01-14 11:00:00,31.28,31.35,31.23,31.34,148068.0,29.4776,29.5436,29.4305,29.5342,148068.0
2021-01-14 11:30:00,31.34,31.35,31.27,31.28,125439.0,29.5342,29.5436,29.4682,29.4776,125439.0
2021-01-14 12:00:00,31.28,31.32,31.25,31.28,228741.0,29.4776,29.5153,29.4494,29.4776,228741.0
2021-01-14 12:30:00,31.28,31.33,31.24,31.3,141162.0,29.4776,29.5248,29.44,29.4965,141162.0
2021-01-14 13:00:00,31.31,31.44,31.31,31.42,204576.0,29.5059,29.6284,29.5059,29.6096,204576.0
2021-01-14 13:30:00,31.43,31.46,31.37,31.37,204252.0,29.619,29.6473,29.5625,29.5625,204252.0
2021-01-14 14:00:00,31.36,31.43,31.36,31.38,126522.0,29.553,29.619,29.553,29.5719,126522.0
2021-01-14 14:30:00,31.38,31.39,31.29,31.31,241299.0,29.5719,29.5813,29.4871,29.5059,241299.0
2021-01-14 15:00:00,31.31,31.34,31.17,31.23,408249.0,29.5059,29.5342,29.374,29.4305,408249.0
2021-01-14 15:30:00,31.24,31.3,31.09,31.16,1371834.0,29.44,29.4965,29.2986,29.3646,1371834.0
2021-01-15 09:30:00,31.06,31.1,30.71,30.88,1227636.0,29.2703,29.308,28.9405,29.1007,1227636.0
2021-01-15 10:00:00,30.9,30.93,30.69,30.74,840912.0,29.1195,29.1478,28.9216,28.9688,840912.0
2021-01-15 10:30:00,30.73,30.85,30.71,30.77,248151.0,28.9593,29.0724,28.9405,28.997,248151.0
2021-01-15 11:00:00,30.78,30.93,30.63,30.92,232842.0,29.0065,29.1478,28.8651,29.1384,232842.0
2021-01-15 11:30:00,30.93,30.93,30.75,30.76,164181.0,29.1478,29.1478,28.9782,28.9876,164181.0
2021-01-15 12:00:00,30.76,30.84,30.75,30.8,135336.0,28.9876,29.063,28.9782,29.0253,135336.0
2021-01-15 12:30:00,30.8,30.95,30.79,30.95,268206.0,29.0253,29.1667,29.0159,29.1667,268206.0
2021-01-15 13:00:00,30.94,31.06,30.86,31.06,191859.0,29.1572,29.2703,29.0818,29.2703,191859.0
2021-01-15 13:30:00,31.06,31.06,30.95,30.98,195348.0,29.2703,29.2703,29.1667,29.1949,195348.0
2021-01-15 14:00:00,30.97,31.06,30.96,31.06,334245.0,29.1855,29.2703,29.1761,29.2703,334245.0
2021-01-15 14:30:00,31.06,31.2,31.06,31.19,404841.0,29.2703,29.4023,29.2703,29.3928,404841.0
2021-01-15 15:00:00,31.2,31.28,31.13,31.22,702591.0,29.4023,29.4776,29.3363,29.4211,702591.0
2021-01-15 15:30:00,31.22,31.26,31.09,31.15,1665696.0,29.4211,29.4588,29.2986,29.3551,1665696.0
2021-01-19 09:30:00,31.25,31.45,31.17,31.33,670542.0,29.4494,29.6379,29.374,29.5248,670542.0
2021-01-19 10:00:00,31.36,31.37,31.19,31.31,355890.0,29.553,29.5625,29.3928,29.5059,355890.0
2021-01-19 10:30:00,31.32,31.34,31.18,31.23,330927.0,29.5153,29.5342,29.3834,29.4305,330927.0
2021-01-19 11:00:00,31.24,31.27,31.05,31.11,226950.0,29.44,29.4682,29.2609,29.3174,226950.0
2021-01-19 11:30:00,31.11,31.22,31.09,31.14,217005.0,29.3174,29.4211,29.2986,29.3457,217005.0
2021-01-19 12:00:00,31.15,31.18,31.0,31.03,454077.0,29.3551,29.3834,29.2138,29.2421,454077.0
2021-01-19 12:30:00,31.03,31.11,31.01,31.08,271992.0,29.2421,29.3174,29.2232,29.2892,271992.0
2021-01-19 13:00:00,31.08,31.12,30.99,30.99,319947.0,29.2892,29.3269,29.2044,29.2044,319947.0
2021-01-19 13:30:00,31.0,31.04,30.97,31.02,234594.0,29.2138,29.2515,29.1855,29.2326,234594.0
2021-01-19 14:00:00,31.03,31.04,30.94,30.95,246882.0,29.2421,29.2515,29.1572,29.1667,246882.0
2021-01-19 14:30:00,30.95,30.96,30.89,30.94,218790.0,29.1667,29.1761,29.1101,29.1572,218790.0
2021-01-19 15:00:00,30.95,30.97,30.91,30.94,200838.0,29.1667,29.1855,29.129,29.1572,200838.0
2021-01-19 15:30:00,30.94,30.94,30.85,30.89,876840.0,29.1572,29.1572,29.0724,29.1101,876840.0
2021-01-20 09:30:00,31.03,31.05,30.7,30.85,450975.0,29.2421,29.2609,28.9311,29.0724,450975.0
2021-01-20 10:00:00,30.86,30.99,30.85,30.95,341829.0,29.0818,29.2044,29.0724,29.1667,341829.0
2021-01-20 10:30:00,30.95,31.06,30.95,30.99,382032.0,29.1667,29.2703,29.1667,29.2044,382032.0
2021-01-20 11:00:00,30.99,31.0,30.89,30.92,151701.0,29.2044,29.2138,29.1101,29.1384,151701.0
2021-01-20 11:30:00,30.93,31.02,30.9,30.97,207018.0,29.1478,29.2326,29.1195,29.1855,207018.0
2021-01-20 12:00:00,30.97,31.03,30.93,30.95,237354.0,29.1855,29.2421,29.1478,29.1667,237354.0
2021-01-20 12:30:00,30.95,30.97,30.88,30.94,184962.0,29.1667,29.1855,29.1007,29.1572,184962.0
2021-01-20 13:00:00,30.95,31.02,30.94,30.96,160596.0,29.1667,29.2326,29.1572,29.1761,160596.0
2021-01-20 13:30:00,30.96,31.08,30.96,31.04,247851.0,29.1761,29.2892,29.1761,29.2515,247851.0
2021-01-20 14:00:00,31.05,31.05,30.96,30.99,477660.0,29.2609,29.2609,29.1761,29.2044,477660.0
2021-01-20 14:30:00,30.99,31.01,30.95,31.01,272205.0,29.2044,29.2232,29.1667,29.2232,272205.0
2021-01-20 15:00:00,31.01,31.11,30.97,31.08,615987.0,29.2232,29.3174,29.1855,29.2892,615987.0
2021-01-20 15:30:00,31.08,31.11,31.05,31.06,1395738.0,29.2892,29.3174,29.2609,29.2703,1395738.0
2021-01-21 09:30:00,30.86,30.93,30.57,30.8,982395.0,29.0818,29.1478,28.8086,29.0253,982395.0
2021-01-21 10:00:00,30.81,30.81,30.63,30.71,336513.0,29.0347,29.0347,28.8651,28.9405,336513.0
2021-01-21 10:30:00,30.7,30.76,30.57,30.72,358266.0,28.9311,28.9876,28.8086,28.9499,358266.0
2021-01-21 11:00:00,30.72,30.77,30.58,30.62,385743.0,28.9499,28.997,28.818,28.8557,385743.0
2021-01-21 11:30:00,30.62,30.62,30.54,30.58,422817.0,28.8557,28.8557,28.7803,28.818,422817.0
2021-01-21 12:00:00,30.58,30.58,30.4,30.42,505350.0,28.818,28.818,28.6484,28.6672,505350.0
2021-01-21 12:30:00,30.41,30.54,30.41,30.54,282639.0,28.6578,28.7803,28.6578,28.7803,282639.0
2021-01-21 13:00:00,30.54,30.55,30.46,30.52,367617.0,28.7803,28.7897,28.7049,28.7614,367617.0
2021-01-21 13:30:00,30.53,30.63,30.52,30.61,609390.0,28.7709,28.8651,28.7614,28.8463,609390.0
2021-01-21 14:00:00,30.61,30.62,30.52,30.56,218805.0,28.8463,28.8557,28.7614,28.7991,218805.0
2021-01-21 14:30:00,30.56,30.6,30.51,30.59,402627.0,28.7991,28.8368,28.752,28.8274,402627.0
2021-01-21 15:00:00,30.59,30.6,30.47,30.57,854832.0,28.8274,28.8368,28.7143,28.8086,854832.0
2021-01-21 15:30:00,30.57,30.61,30.49,30.54,2032392.0,28.8086,28.8463,28.7332,28.7803,2032392.0
2021-01-22 09:30:00,29.89,30.16,29.6,29.73,2680827.0,28.1677,28.4222,27.8944,28.017,2680827.0
2021-01-22 10:00:00,29.73,29.83,29.45,29.5,1794582.0,28.017,28.1112,27.7531,27.8002,1794582.0
2021-01-22 10:30:00,29.49,29.83,29.49,29.83,788214.0,27.7908,28.1112,27.7908,28.1112,788214.0
2021-01-22 11:00:00,29.82,29.9,29.67,29.7,754341.0,28.1018,28.1772,27.9604,27.9887,754341.0
2021-01-22 11:30:00,29.69,29.76,29.59,29.7,562806.0,27.9793,28.0452,27.885,27.9887,562806.0
2021-01-22 12:00:00,29.71,29.79,29.61,29.63,810351.0,27.9981,28.0735,27.9039,27.9227,810351.0
2021-01-22 12:30:00,29.63,29.64,29.32,29.33,732579.0,27.9227,27.9321,27.6306,27.64,732579.0
2021-01-22 13:00:00,29.34,29.35,29.18,29.2,506976.0,27.6494,27.6589,27.4986,27.5175,506976.0
2021-01-22 13:30:00,29.2,29.37,29.2,29.26,610815.0,27.5175,27.6777,27.5175,27.574,610815.0
2021-01-22 14:00:00,29.26,29.36,29.22,29.33,688098.0,27.574,27.6683,27.5363,27.64,688098.0
2021-01-22 14:30:00,29.33,29.36,29.31,29.33,566424.0,27.64,27.6683,27.6212,27.64,566424.0
2021-01-22 15:00:00,29.33,29.39,29.32,29.35,978498.0,27.64,27.6965,27.6306,27.6589,978498.0
2021-01-22 15:30:00,29.36,29.37,29.19,29.2,2166978.0,27.6683,27.6777,27.5081,27.5175,2166978.0
2021-01-25 09:30:00,29.21,29.24,28.77,28.91,1130562.0,27.5269,27.5552,27.1123,27.2442,1130562.0
2021-01-25 10:00:00,28.91,29.09,28.84,29.09,981285.0,27.2442,27.4138,27.1782,27.4138,981285.0
2021-01-25 10:30:00,29.11,29.14,28.77,28.79,879648.0,27.4327,27.461,27.1123,27.1311,879648.0
2021-01-25 11:00:00,28.78,28.84,28.63,28.82,963801.0,27.1217,27.1782,26.9803,27.1594,963801.0
2021-01-25 11:30:00,28.83,29.02,28.75,29.0,539316.0,27.1688,27.3479,27.0934,27.329,539316.0
2021-01-25 12:00:00,29.0,29.27,28.97,29.25,485100.0,27.329,27.5835,27.3007,27.5646,485100.0
2021-01-25 12:30:00,29.24,29.36,29.23,29.28,489528.0,27.5552,27.6683,27.5458,27.5929,489528.0
2021-01-25 13:00:00,29.27,29.31,29.21,29.28,311397.0,27.5835,27.6212,27.5269,27.5929,311397.0
2021-01-25 13:30:00,29.28,29.34,29.25,29.27,463011.0,27.5929,27.6494,27.5646,27.5835,463011.0
2021-01-25 14:00:00,29.28,29.3,29.17,29.19,392874.0,27.5929,27.6117,27.4892,27.5081,392874.0
2021-01-25 14:30:00,29.19,29.19,29.12,29.13,387531.0,27.5081,27.5081,27.4421,27.4515,387531.0
2021-01-25 15:00:00,29.13,29.25,29.11,29.23,591384.0,27.4515,27.5646,27.4327,27.5458,591384.0
2021-01-25 15:30:00,29.22,29.35,29.22,29.3,2119575.0,27.5363,27.6589,27.5363,27.6117,2119575.0
2021-01-26 09:30:00,29.29,29.58,29.2,29.27,936993.0,27.6023,27.8756,27.5175,27.5835,936993.0
2021-01-26 10:00:00,29.29,29.31,29.08,29.22,600201.0,27.6023,27.6212,27.4044,27.5363,600201.0
2021-01-26 10:30:00,29.23,29.23,28.97,28.99,331737.0,27.5458,27.5458,27.3007,27.3196,331737.0
2021-01-26 11:00:00,28.99,29.09,28.96,29.08,440589.0,27.3196,27.4138,27.2913,27.4044,440589.0
2021-01-26 11:30:00,29.07,29.07,28.99,29.05,289002.0,27.395,27.395,27.3196,27.3761,289002.0
2021-01-26 12:00:00,29.05,29.12,29.01,29.09,262233.0,27.3761,27.4421,27.3384,27.4138,262233.0
2021-01-26 12:30:00,29.09,29.16,29.05,29.14,295827.0,27.4138,27.4798,27.3761,27.461,295827.0
2021-01-26 13:00:00,29.13,29.2,29.11,29.16,237789.0,27.4515,27.5175,27.4327,27.4798,237789.0
2021-01-26 13:30:00,29.16,29.2,29.11,29.18,426825.0,27.4798,27.5175,27.4327,27.4986,426825.0
2021-01-26 14:00:00,29.18,29.28,29.17,29.27,411501.0,27.4986,27.5929,27.4892,27.5835,411501.0
2021-01-26 14:30:00,29.27,29.27,29.16,29.22,307782.0,27.5835,27.5835,27.4798,27.5363,307782.0
2021-01-26 15:00:00,29.22,29.24,29.11,29.12,254499.0,27.5363,27.5552,27.4327,27.4421,254499.0
2021-01-26 15:30:00,29.12,29.14,28.87,28.95,1108737.0,27.4421,27.461,27.2065,27.2819,1108737.0
2021-01-27 09:30:00,28.45,28.64,27.7,28.12,1483719.0,26.8107,26.9898,26.1039,26.4997,1483719.0
2021-01-27 10:00:00,28.12,28.36,28.01,28.14,1186524.0,26.4997,26.7259,26.3961,26.5186,1186524.0
2021-01-27 10:30:00,28.16,28.33,28.09,28.33,585846.0,26.5374,26.6976,26.4715,26.6976,585846.0
2021-01-27 11:00:00,28.33,28.34,28.07,28.18,477072.0,26.6976,26.707,26.4526,26.5563,477072.0
2021-01-27 11:30:00,28.19,28.21,28.06,28.06,525597.0,26.5657,26.5845,26.4432,26.4432,525597.0
2021-01-27 12:00:00,28.06,28.43,28.05,28.42,647325.0,26.4432,26.7919,26.4338,26.7824,647325.0
2021-01-27 12:30:00,28.42,28.57,28.37,28.48,496425.0,26.7824,26.9238,26.7353,26.839,496425.0
2021-01-27 13:00:00,28.48,28.61,28.47,28.59,427284.0,26.839,26.9615,26.8296,26.9426,427284.0
2021-01-27 13:30:00,28.58,28.6,28.42,28.44,652047.0,26.9332,26.9521,26.7824,26.8013,652047.0
2021-01-27 14:00:00,28.45,28.49,28.34,28.35,737874.0,26.8107,26.8484,26.707,26.7165,737874.0
2021-01-27 14:30:00,28.35,28.44,28.28,28.29,1238277.0,26.7165,26.8013,26.6505,26.6599,1238277.0
2021-01-27 15:00:00,28.29,28.33,28.1,28.18,1344537.0,26.6599,26.6976,26.4809,26.5563,1344537.0
2021-01-27 15:30:00,28.18,28.21,27.84,27.96,3225666.0,26.5563,26.5845,26.2359,26.3489,3225666.0
2021-01-28 09:30:00,28.46,28.81,28.14,28.39,800763.0,26.8201,27.15,26.5186,26.7542,800763.0
2021-01-28 10:00:00,28.4,28.78,28.4,28.7,579441.0,26.7636,27.1217,26.7636,27.0463,579441.0
2021-01-28 10:30:00,28.7,28.86,28.68,28.81,465828.0,27.0463,27.1971,27.0275,27.15,465828.0
2021-01-28 11:00:00,28.83,29.06,28.79,29.02,444066.0,27.1688,27.3856,27.1311,27.3479,444066.0
2021-01-28 11:30:00,29.02,29.14,28.99,29.09,454830.0,27.3479,27.461,27.3196,27.4138,454830.0
2021-01-28 12:00:00,29.09,29.21,29.01,29.05,397260.0,27.4138,27.5269,27.3384,27.3761,397260.0
2021-01-28 12:30:00,29.06,29.21,29.02,29.18,421575.0,27.3856,27.5269,27.3479,27.4986,421575.0
2021-01-28 13:00:00,29.19,29.22,29.05,29.15,567054.0,27.5081,27.5363,27.3761,27.4704,567054.0
2021-01-28 13:30:00,29.17,29.27,29.15,29.25,1046256.0,27.4892,27.5835,27.4704,27.5646,1046256.0
2021-01-28 14:00:00,29.25,29.27,29.09,29.16,782370.0,27.5646,27.5835,27.4138,27.4798,782370.0
2021-01-28 14:30:00,29.17,29.18,28.95,28.99,464556.0,27.4892,27.4986,27.2819,27.3196,464556.0
2021-01-28 15:00:00,28.99,29.07,28.95,29.02,1266588.0,27.3196,27.395,27.2819,27.3479,1266588.0
2021-01-28 15:30:00,29.02,29.03,28.85,28.89,1682997.0,27.3479,27.3573,27.1877,27.2254,1682997.0
2021-01-29 09:30:00,28.68,29.13,28.55,29.12,1093869.0,27.0275,27.4515,26.9049,27.4421,1093869.0
2021-01-29 10:00:00,29.12,29.17,28.9,28.97,601791.0,27.4421,27.4892,27.2348,27.3007,601791.0
2021-01-29 10:30:00,28.97,29.0,28.82,28.87,398349.0,27.3007,27.329,27.1594,27.2065,398349.0
2021-01-29 11:00:00,28.87,28.88,28.69,28.73,421422.0,27.2065,27.2159,27.0369,27.0746,421422.0
2021-01-29 11:30:00,28.72,28.82,28.67,28.82,344568.0,27.0652,27.1594,27.018,27.1594,344568.0
2021-01-29 12:00:00,28.82,28.87,28.65,28.68,395691.0,27.1594,27.2065,26.9992,27.0275,395691.0
2021-01-29 12:30:00,28.67,28.69,28.53,28.58,518163.0,27.018,27.0369,26.8861,26.9332,518163.0
2021-01-29 13:00:00,28.58,28.67,28.51,28.66,472116.0,26.9332,27.018,26.8673,27.0086,472116.0
2021-01-29 13:30:00,28.65,28.72,28.63,28.64,339207.0,26.9992,27.0652,26.9803,26.9898,339207.0
2021-01-29 14:00:00,28.63,28.82,28.63,28.71,457866.0,26.9803,27.1594,26.9803,27.0557,457866.0
2021-01-29 14:30:00,28.71,28.71,28.55,28.68,500223.0,27.0557,27.0557,26.9049,27.0275,500223.0
2021-01-29 15:00:00,28.68,28.85,28.68,28.76,558138.0,27.0275,27.1877,27.0275,27.1028,558138.0
2021-01-29 15:30:00,28.76,28.79,28.52,28.59,1902657.0,27.1028,27.1311,26.8767,26.9426,1902657.0
2021-02-01 09:30:00,28.75,28.98,28.72,28.96,732021.0,27.0934,27.3102,27.0652,27.2913,732021.0
2021-02-01 10:00:00,28.94,29.13,28.82,29.04,733299.0,27.2725,27.4515,27.1594,27.3667,733299.0
2021-02-01 10:30:00,29.04,29.16,28.88,28.9,479985.0,27.3667,27.4798,27.2159,27.2348,479985.0
2021-02-01 11:00:00,28.9,29.06,28.87,29.03,332982.0,27.2348,27.3856,27.2065,27.3573,332982.0
2021-02-01 11:30:00,29.02,29.1,28.98,29.02,391515.0,27.3479,27.4233,27.3102,27.3479,391515.0
2021-02-01 12:00:00,29.03,29.1,28.94,29.0,360717.0,27.3573,27.4233,27.2725,27.329,360717.0
2021-02-01 12:30:00,29.0,29.01,28.93,29.01,333837.0,27.329,27.3384,27.2631,27.3384,333837.0
2021-02-01 13:00:00,29.0,29.1,28.99,29.09,246564.0,27.329,27.4233,27.3196,27.4138,246564.0
2021-02-01 13:30:00,29.1,29.13,29.01,29.13,299718.0,27.4233,27.4515,27.3384,27.4515,299718.0
2021-02-01 14:00:00,29.13,29.19,29.09,29.13,458583.0,27.4515,27.5081,27.4138,27.4515,458583.0
2021-02-01 14:30:00,29.13,29.15,29.1,29.14,342237.0,27.4515,27.4704,27.4233,27.461,342237.0
2021-02-01 15:00:00,29.14,29.19,29.11,29.16,704709.0,27.461,27.5081,27.4327,27.4798,704709.0
2021-02-01 15:30:00,29.16,29.16,29.02,29.02,1956384.0,27.4798,27.4798,27.3479,27.3479,1956384.0
2021-02-02 09:30:00,29.17,29.49,29.05,29.49,1116264.0,27.4892,27.7908,27.3761,27.7908,1116264.0
2021-02-02 10:00:00,29.49,29.68,29.47,29.58,704304.0,27.7908,27.9698,27.7719,27.8756,704304.0
2021-02-02 10:30:00,29.57,29.66,29.45,29.63,562710.0,27.8662,27.951,27.7531,27.9227,562710.0
2021-02-02 11:00:00,29.63,29.78,29.63,29.73,602583.0,27.9227,28.0641,27.9227,28.017,602583.0
2021-02-02 11:30:00,29.73,29.82,29.69,29.77,386976.0,28.017,28.1018,27.9793,28.0547,386976.0
2021-02-02 12:00:00,29.78,29.79,29.6,29.6,398841.0,28.0641,28.0735,27.8944,27.8944,398841.0
2021-02-02 12:30:00,29.6,29.77,29.59,29.77,326889.0,27.8944,28.0547,27.885,28.0547,326889.0
2021-02-02 13:00:00,29.77,29.82,29.68,29.68,352062.0,28.0547,28.1018,27.9698,27.9698,352062.0
2021-02-02 13:30:00,29.68,29.78,29.64,29.76,288537.0,27.9698,28.0641,27.9321,28.0452,288537.0
2021-02-02 14:00:00,29.76,29.85,29.75,29.79,334569.0,28.0452,28.13,28.0358,28.0735,334569.0
2021-02-02 14:30:00,29.79,29.99,29.78,29.98,701586.0,28.0735,28.262,28.0641,28.2526,701586.0
2021-02-02 15:00:00,29.97,30.05,29.95,30.03,620766.0,28.2431,28.3185,28.2243,28.2997,620766.0
2021-02-02 15:30:00,30.02,30.02,29.87,29.9,1562907.0,28.2902,28.2902,28.1489,28.1772,1562907.0
2021-02-03 09:30:00,29.85,30.01,29.74,29.94,523347.0,28.13,28.2808,28.0264,28.2149,523347.0
2021-02-03 10:00:00,29.95,29.96,29.72,29.72,332838.0,28.2243,28.2337,28.0075,28.0075,332838.0
2021-02-03 10:30:00,29.74,29.83,29.69,29.82,237411.0,28.0264,28.1112,27.9793,28.1018,237411.0
2021-02-03 11:00:00,29.83,29.88,29.77,29.83,228483.0,28.1112,28.1583,28.0547,28.1112,228483.0
2021-02-03 11:30:00,29.85,29.91,29.79,29.83,168318.0,28.13,28.1866,28.0735,28.1112,168318.0
2021-02-03 12:00:00,29.83,29.86,29.79,29.81,194166.0,28.1112,28.1395,28.0735,28.0923,194166.0
2021-02-03 12:30:00,29.81,29.85,29.77,29.82,176910.0,28.0923,28.13,28.0547,28.1018,176910.0
2021-02-03 13:00:00,29.83,29.91,29.81,29.87,144963.0,28.1112,28.1866,28.0923,28.1489,144963.0
2021-02-03 13:30:00,29.87,29.89,29.84,29.88,183840.0,28.1489,28.1677,28.1206,28.1583,183840.0
2021-02-03 14:00:00,29.88,29.96,29.87,29.96,159261.0,28.1583,28.2337,28.1489,28.2337,159261.0
2021-02-03 14:30:00,29.96,30.0,29.94,29.94,228333.0,28.2337,28.2714,28.2149,28.2149,228333.0
2021-02-03 15:00:00,29.94,29.98,29.9,29.95,250449.0,28.2149,28.2526,28.1772,28.2243,250449.0
2021-02-03 15:30:00,29.95,29.97,29.77,29.77,1303350.0,28.2243,28.2431,28.0547,28.0547,1303350.0
2021-02-04 09:30:00,29.78,29.93,29.67,29.87,365067.0,28.0641,28.2054,27.9604,28.1489,365067.0
2021-02-04 10:00:00,29.89,29.92,29.79,29.85,234213.0,28.1677,28.196,28.0735,28.13,234213.0
2021-02-04 10:30:00,29.85,29.88,29.77,29.8,222045.0,28.13,28.1583,28.0547,28.0829,222045.0
2021-02-04 11:00:00,29.81,29.87,29.79,29.8,202500.0,28.0923,28.1489,28.0735,28.0829,202500.0
2021-02-04 11:30:00,29.8,29.86,29.77,29.78,174405.0,28.0829,28.1395,28.0547,28.0641,174405.0
2021-02-04 12:00:00,29.78,29.8,29.71,29.76,150141.0,28.0641,28.0829,27.9981,28.0452,150141.0
2021-02-04 12:30:00,29.76,29.77,29.56,29.58,252522.0,28.0452,28.0547,27.8568,27.8756,252522.0
2021-02-04 13:00:00,29.58,29.65,29.57,29.59,208890.0,27.8756,27.9416,27.8662,27.885,208890.0
2021-02-04 13:30:00,29.59,29.61,29.57,29.57,287175.0,27.885,27.9039,27.8662,27.8662,287175.0
2021-02-04 14:00:00,29.56,29.59,29.48,29.51,778185.0,27.8568,27.885,27.7814,27.8096,778185.0
2021-02-04 14:30:00,29.51,29.53,29.35,29.36,1025580.0,27.8096,27.8285,27.6589,27.6683,1025580.0
2021-02-04 15:00:00,29.36,29.36,29.29,29.33,1543914.0,27.6683,27.6683,27.6023,27.64,1543914.0
2021-02-04 15:30:00,29.33,29.51,29.31,29.49,2888076.0,27.64,27.8096,27.6212,27.7908,2888076.0
2021-02-05 09:30:00,29.77,29.84,29.58,29.62,814353.0,28.0547,28.1206,27.8756,27.9133,814353.0
2021-02-05 10:00:00,29.62,29.72,29.56,29.7,526770.0,27.9133,28.0075,27.8568,27.9887,526770.0
2021-02-05 10:30:00,29.7,29.84,29.68,29.72,939162.0,27.9887,28.1206,27.9698,28.0075,939162.0
2021-02-05 11:00:00,29.72,29.73,29.64,29.69,298314.0,28.0075,28.017,27.9321,27.9793,298314.0
2021-02-05 11:30:00,29.69,29.73,29.65,29.66,468288.0,27.9793,28.017,27.9416,27.951,468288.0
2021-02-05 12:00:00,29.67,29.73,29.64,29.67,492819.0,27.9604,28.017,27.9321,27.9604,492819.0
2021-02-05 12:30:00,29.67,29.69,29.65,29.68,222135.0,27.9604,27.9793,27.9416,27.9698,222135.0
2021-02-05 13:00:00,29.68,29.68,29.62,29.66,186969.0,27.9698,27.9698,27.9133,27.951,186969.0
2021-02-05 13:30:00,29.65,29.68,29.62,29.68,158943.0,27.9416,27.9698,27.9133,27.9698,158943.0
2021-02-05 14:00:00,29.68,29.69,29.62,29.67,260037.0,27.9698,27.9793,27.9133,27.9604,260037.0
2021-02-05 14:30:00,29.66,29.67,29.59,29.62,218652.0,27.951,27.9604,27.885,27.9133,218652.0
2021-02-05 15:00:00,29.61,29.68,29.58,29.58,550101.0,27.9039,27.9698,27.8756,27.8756,550101.0
2021-02-05 15:30:00,29.58,29.59,29.5,29.52,1302699.0,27.8756,27.885,27.8002,27.8191,1302699.0
2021-02-08 09:30:00,29.42,29.51,29.17,29.28,1233606.0,27.7248,27.8096,27.4892,27.5929,1233606.0
2021-02-08 10:00:00,29.29,29.31,29.09,29.1,729981.0,27.6023,27.6212,27.4138,27.4233,729981.0
2021-02-08 10:30:00,29.1,29.16,28.99,29.05,781485.0,27.4233,27.4798,27.3196,27.3761,781485.0
2021-02-08 11:00:00,29.05,29.16,29.03,29.13,587127.0,27.3761,27.4798,27.3573,27.4515,587127.0
2021-02-08 11:30:00,29.13,29.19,29.08,29.16,533586.0,27.4515,27.5081,27.4044,27.4798,533586.0
2021-02-08 12:00:00,29.16,29.26,29.14,29.25,320337.0,27.4798,27.574,27.461,27.5646,320337.0
2021-02-08 12:30:00,29.25,29.25,29.13,29.13,318273.0,27.5646,27.5646,27.4515,27.4515,318273.0
2021-02-08 13:00:00,29.13,29.25,29.13,29.18,365883.0,27.4515,27.5646,27.4515,27.4986,365883.0
2021-02-08 13:30:00,29.18,29.24,29.14,29.17,375822.0,27.4986,27.5552,27.461,27.4892,375822.0
2021-02-08 14:00:00,29.17,29.21,29.14,29.15,475902.0,27.4892,27.5269,27.461,27.4704,475902.0
2021-02-08 14:30:00,29.15,29.2,29.09,29.13,969522.0,27.4704,27.5175,27.4138,27.4515,969522.0
2021-02-08 15:00:00,29.13,29.13,29.0,29.01,1011399.0,27.4515,27.4515,27.329,27.3384,1011399.0
2021-02-08 15:30:00,29.01,29.13,28.99,29.09,2674968.0,27.3384,27.4515,27.3196,27.4138,2674968.0
2021-02-09 09:30:00,29.01,29.05,28.67,28.75,1321677.0,27.3384,27.3761,27.018,27.0934,1321677.0
2021-02-09 10:00:00,28.76,28.93,28.72,28.9,851376.0,27.1028,27.2631,27.0652,27.2348,851376.0
2021-02-09 10:30:00,28.9,29.05,28.86,28.99,741585.0,27.2348,27.3761,27.1971,27.3196,741585.0
2021-02-09 11:00:00,29.0,29.16,28.99,29.13,545172.0,27.329,27.4798,27.3196,27.4515,545172.0
2021-02-09 11:30:00,29.13,29.22,29.13,29.21,368196.0,27.4515,27.5363,27.4515,27.5269,368196.0
2021-02-09 12:00:00,29.21,29.35,29.16,29.33,337179.0,27.5269,27.6589,27.4798,27.64,337179.0
2021-02-09 12:30:00,29.34,29.45,29.33,29.44,253311.0,27.6494,27.7531,27.64,27.7437,253311.0
2021-02-09 13:00:00,29.44,29.44,29.3,29.33,297291.0,27.7437,27.7437,27.6117,27.64,297291.0
2021-02-09 13:30:00,29.33,29.52,29.32,29.5,342240.0,27.64,27.8191,27.6306,27.8002,342240.0
2021-02-09 14:00:00,29.49,29.51,29.43,29.43,346944.0,27.7908,27.8096,27.7342,27.7342,346944.0
2021-02-09 14:30:00,29.44,29.51,29.43,29.45,278391.0,27.7437,27.8096,27.7342,27.7531,278391.0
2021-02-09 15:00:00,29.45,29.5,29.43,29.48,467028.0,27.7531,27.8002,27.7342,27.7814,467028.0
2021-02-09 15:30:00,29.48,29.57,29.46,29.49,1224204.0,27.7814,27.8662,27.7625,27.7908,1224204.0
2021-02-10 09:30:00,29.72,29.8,29.58,29.71,678648.0,28.0075,28.0829,27.8756,27.9981,678648.0
2021-02-10 10:00:00,29.7,29.72,29.51,29.53,452106.0,27.9887,28.0075,27.8096,27.8285,452106.0
2021-02-10 10:30:00,29.53,29.66,29.48,29.66,379011.0,27.8285,27.951,27.7814,27.951,379011.0
2021-02-10 11:00:00,29.66,29.78,29.59,29.59,323502.0,27.951,28.0641,27.885,27.885,323502.0
2021-02-10 11:30:00,29.58,29.69,29.52,29.6,374553.0,27.8756,27.9793,27.8191,27.8944,374553.0
2021-02-10 12:00:00,29.61,29.62,29.46,29.5,251271.0,27.9039,27.9133,27.7625,27.8002,251271.0
2021-02-10 12:30:00,29.49,29.55,29.47,29.48,188736.0,27.7908,27.8473,27.7719,27.7814,188736.0
2021-02-10 13:00:00,29.48,29.5,29.43,29.5,319149.0,27.7814,27.8002,27.7342,27.8002,319149.0
2021-02-10 13:30:00,29.5,29.54,29.42,29.43,495648.0,27.8002,27.8379,27.7248,27.7342,495648.0
2021-02-10 14:00:00,29.43,29.5,29.42,29.48,308013.0,27.7342,27.8002,27.7248,27.7814,308013.0
2021-02-10 14:30:00,29.48,29.5,29.43,29.48,335262.0,27.7814,27.8002,27.7342,27.7814,335262.0
2021-02-10 15:00:00,29.48,29.49,29.38,29.39,377226.0,27.7814,27.7908,27.6871,27.6965,377226.0
2021-02-10 15:30:00,29.39,29.4,29.21,29.4,1562787.0,27.6965,27.706,27.5269,27.706,1562787.0
2021-02-11 09:30:00,29.65,29.68,29.35,29.37,563010.0,27.9416,27.9698,27.6589,27.6777,563010.0
2021-02-11 10:00:00,29.37,29.46,29.35,29.41,553563.0,27.6777,27.7625,27.6589,27.7154,553563.0
2021-02-11 10:30:00,29.41,29.54,29.37,29.47,587721.0,27.7154,27.8379,27.6777,27.7719,587721.0
2021-02-11 11:00:00,29.48,29.49,29.37,29.45,265824.0,27.7814,27.7908,27.6777,27.7531,265824.0
2021-02-11 11:30:00,29.45,29.48,29.41,29.43,267135.0,27.7531,27.7814,27.7154,27.7342,267135.0
2021-02-11 12:00:00,29.44,29.44,29.29,29.29,295614.0,27.7437,27.7437,27.6023,27.6023,295614.0
2021-02-11 12:30:00,29.3,29.34,29.22,29.31,298212.0,27.6117,27.6494,27.5363,27.6212,298212.0
2021-02-11 13:00:00,29.31,29.37,29.23,29.35,274173.0,27.6212,27.6777,27.5458,27.6589,274173.0
2021-02-11 13:30:00,29.35,29.47,29.34,29.45,224778.0,27.6589,27.7719,27.6494,27.7531,224778.0
2021-02-11 14:00:00,29.45,29.55,29.41,29.54,224739.0,27.7531,27.8473,27.7154,27.8379,224739.0
2021-02-11 14:30:00,29.54,29.63,29.54,29.62,214572.0,27.8379,27.9227,27.8379,27.9133,214572.0
2021-02-11 15:00:00,29.61,29.72,29.6,29.62,308013.0,27.9039,28.0075,27.8944,27.9133,308013.0
2021-02-11 15:30:00,29.62,29.67,29.52,29.58,979170.0,27.9133,27.9604,27.8191,27.8756,979170.0
2021-02-12 09:30:00,29.53,29.95,29.53,29.75,449571.0,27.8285,28.2243,27.8285,28.0358,449571.0
2021-02-12 10:00:00,29.75,29.85,29.73,29.8,456489.0,28.0358,28.13,28.017,28.0829,456489.0
2021-02-12 10:30:00,29.81,29.92,29.76,29.89,234768.0,28.0923,28.196,28.0452,28.1677,234768.0
2021-02-12 11:00:00,29.9,29.9,29.79,29.85,227772.0,28.1772,28.1772,28.0735,28.13,227772.0
2021-02-12 11:30:00,29.85,29.94,29.83,29.89,208692.0,28.13,28.2149,28.1112,28.1677,208692.0
2021-02-12 12:00:00,29.89,29.98,29.89,29.97,386205.0,28.1677,28.2526,28.1677,28.2431,386205.0
2021-02-12 12:30:00,29.97,30.04,29.96,29.99,949014.0,28.2431,28.3091,28.2337,28.262,949014.0
2021-02-12 13:00:00,29.99,30.04,29.97,29.99,557301.0,28.262,28.3091,28.2431,28.262,557301.0
2021-02-12 13:30:00,29.99,30.06,29.96,29.97,687876.0,28.262,28.3279,28.2337,28.2431,687876.0
2021-02-12 14:00:00,29.98,30.07,29.97,30.07,882624.0,28.2526,28.3374,28.2431,28.3374,882624.0
2021-02-12 14:30:00,30.07,30.11,30.03,30.04,237009.0,28.3374,28.3751,28.2997,28.3091,237009.0
2021-02-12 15:00:00,30.03,30.07,29.99,30.05,436080.0,28.2997,28.3374,28.262,28.3185,436080.0
2021-02-12 15:30:00,30.04,30.14,29.98,30.04,1601613.0,28.3091,28.4033,28.2526,28.3091,1601613.0
2021-02-16 09:30:00,30.14,30.32,30.05,30.13,792372.0,28.4033,28.573,28.3185,28.3939,792372.0
2021-02-16 10:00:00,30.12,30.25,30.07,30.24,317424.0,28.3845,28.507,28.3374,28.4976,317424.0
2021-02-16 10:30:00,30.24,30.27,30.03,30.15,719712.0,28.4976,28.5258,28.2997,28.4128,719712.0
2021-02-16 11:00:00,30.15,30.22,30.12,30.14,903522.0,28.4128,28.4787,28.3845,28.4033,903522.0
2021-02-16 11:30:00,30.14,30.31,30.09,30.21,339192.0,28.4033,28.5635,28.3562,28.4693,339192.0
2021-02-16 12:00:00,30.21,30.3,30.15,30.27,770151.0,28.4693,28.5541,28.4128,28.5258,770151.0
2021-02-16 12:30:00,30.28,30.32,30.19,30.26,824511.0,28.5353,28.573,28.4505,28.5164,824511.0
2021-02-16 13:00:00,30.25,30.35,30.24,30.3,241416.0,28.507,28.6012,28.4976,28.5541,241416.0
2021-02-16 13:30:00,30.29,30.33,30.21,30.22,799494.0,28.5447,28.5824,28.4693,28.4787,799494.0
2021-02-16 14:00:00,30.23,30.37,30.23,30.37,1241124.0,28.4881,28.6201,28.4881,28.6201,1241124.0
2021-02-16 14:30:00,30.37,30.37,30.28,30.33,308058.0,28.6201,28.6201,28.5353,28.5824,308058.0
2021-02-16 15:00:00,30.33,30.37,30.3,30.32,350292.0,28.5824,28.6201,28.5541,28.573,350292.0
2021-02-16 15:30:00,30.31,30.33,30.21,30.25,1628715.0,28.5635,28.5824,28.4693,28.507,1628715.0
2021-02-17 09:30:00,30.1,30.24,29.93,30.16,482499.0,28.3656,28.4976,28.2054,28.4222,482499.0
2021-02-17 10:00:00,30.15,30.18,29.96,29.97,272070.0,28.4128,28.441,28.2337,28.2431,272070.0
2021-02-17 10:30:00,29.96,29.99,29.85,29.98,406350.0,28.2337,28.262,28.13,28.2526,406350.0
2021-02-17 11:00:00,29.98,29.99,29.81,29.82,233028.0,28.2526,28.262,28.0923,28.1018,233028.0
2021-02-17 11:30:00,29.82,29.86,29.7,29.86,329676.0,28.1018,28.1395,27.9887,28.1395,329676.0
2021-02-17 12:00:00,29.86,29.92,29.85,29.89,260505.0,28.1395,28.196,28.13,28.1677,260505.0
2021-02-17 12:30:00,29.89,29.89,29.79,29.79,303570.0,28.1677,28.1677,28.0735,28.0735,303570.0
2021-02-17 13:00:00,29.79,29.81,29.74,29.81,382743.0,28.0735,28.0923,28.0264,28.0923,382743.0
2021-02-17 13:30:00,29.81,29.84,29.77,29.84,291150.0,28.0923,28.1206,28.0547,28.1206,291150.0
2021-02-17 14:00:00,29.84,29.99,29.84,29.96,291309.0,28.1206,28.262,28.1206,28.2337,291309.0
2021-02-17 14:30:00,29.96,29.96,29.86,29.9,361431.0,28.2337,28.2337,28.1395,28.1772,361431.0
2021-02-17 15:00:00,29.9,29.92,29.83,29.9,400719.0,28.1772,28.196,28.1112,28.1772,400719.0
2021-02-17 15:30:00,29.9,30.02,29.88,29.99,991398.0,28.1772,28.2902,28.1583,28.262,991398.0
2021-02-18 09:30:00,29.77,29.84,29.69,29.73,500385.0,28.0547,28.1206,27.9793,28.017,500385.0
2021-02-18 10:00:00,29.74,29.76,29.57,29.66,638040.0,28.0264,28.0452,27.8662,27.951,638040.0
2021-02-18 10:30:00,29.67,29.68,29.53,29.59,538206.0,27.9604,27.9698,27.8285,27.885,538206.0
2021-02-18 11:00:00,29.59,29.77,29.56,29.73,558363.0,27.885,28.0547,27.8568,28.017,558363.0
2021-02-18 11:30:00,29.73,29.75,29.64,29.68,400548.0,28.017,28.0358,27.9321,27.9698,400548.0
2021-02-18 12:00:00,29.67,29.68,29.54,29.59,390462.0,27.9604,27.9698,27.8379,27.885,390462.0
2021-02-18 12:30:00,29.58,29.61,29.54,29.56,340275.0,27.8756,27.9039,27.8379,27.8568,340275.0
2021-02-18 13:00:00,29.56,29.78,29.54,29.77,311160.0,27.8568,28.0641,27.8379,28.0547,311160.0
2021-02-18 13:30:00,29.77,29.87,29.77,29.85,241983.0,28.0547,28.1489,28.0547,28.13,241983.0
2021-02-18 14:00:00,29.84,29.96,29.84,29.95,226884.0,28.1206,28.2337,28.1206,28.2243,226884.0
2021-02-18 14:30:00,29.95,30.01,29.93,29.99,320262.0,28.2243,28.2808,28.2054,28.262,320262.0
2021-02-18 15:00:00,29.98,30.04,29.94,29.96,337458.0,28.2526,28.3091,28.2149,28.2337,337458.0
2021-02-18 15:30:00,29.96,30.16,29.95,30.0,1850145.0,28.2337,28.4222,28.2243,28.2714,1850145.0
2021-02-19 09:30:00,30.1,30.37,30.03,30.37,1032873.0,28.3656,28.6201,28.2997,28.6201,1032873.0
2021-02-19 10:00:00,30.36,30.45,30.27,30.37,366543.0,28.6107,28.6955,28.5258,28.6201,366543.0
2021-02-19 10:30:00,30.37,30.39,30.31,30.39,252702.0,28.6201,28.6389,28.5635,28.6389,252702.0
2021-02-19 11:00:00,30.39,30.53,30.38,30.52,232419.0,28.6389,28.7709,28.6295,28.7614,232419.0
2021-02-19 11:30:00,30.52,30.56,30.44,30.52,272100.0,28.7614,28.7991,28.686,28.7614,272100.0
2021-02-19 12:00:00,30.52,30.56,30.49,30.51,345627.0,28.7614,28.7991,28.7332,28.752,345627.0
2021-02-19 12:30:00,30.5,30.54,30.49,30.52,300285.0,28.7426,28.7803,28.7332,28.7614,300285.0
2021-02-19 13:00:00,30.51,30.54,30.46,30.53,257799.0,28.752,28.7803,28.7049,28.7709,257799.0
2021-02-19 13:30:00,30.53,30.63,30.51,30.59,412941.0,28.7709,28.8651,28.752,28.8274,412941.0
2021-02-19 14:00:00,30.6,30.67,30.58,30.65,629469.0,28.8368,28.9028,28.818,28.8839,629469.0
2021-02-19 14:30:00,30.64,30.68,30.6,30.67,643413.0,28.8745,28.9122,28.8368,28.9028,643413.0
2021-02-19 15:00:00,30.67,30.74,30.63,30.73,358239.0,28.9028,28.9688,28.8651,28.9593,358239.0
2021-02-19 15:30:00,30.73,30.78,30.66,30.68,1580958.0,28.9593,29.0065,28.8934,28.9122,1580958.0
2021-02-22 09:30:00,30.56,30.76,30.44,30.69,899220.0,28.7991,28.9876,28.686,28.9216,899220.0
2021-02-22 10:00:00,30.7,30.85,30.64,30.84,528819.0,28.9311,29.0724,28.8745,29.063,528819.0
2021-02-22 10:30:00,30.84,30.93,30.78,30.86,425517.0,29.063,29.1478,29.0065,29.0818,425517.0
2021-02-22 11:00:00,30.86,31.05,30.83,31.03,681363.0,29.0818,29.2609,29.0536,29.2421,681363.0
2021-02-22 11:30:00,31.03,31.06,31.0,31.06,308556.0,29.2421,29.2703,29.2138,29.2703,308556.0
2021-02-22 12:00:00,31.06,31.07,31.0,31.06,291519.0,29.2703,29.2797,29.2138,29.2703,291519.0
2021-02-22 12:30:00,31.06,31.12,31.03,31.09,344985.0,29.2703,29.3269,29.2421,29.2986,344985.0
2021-02-22 13:00:00,31.09,31.15,31.06,31.12,325875.0,29.2986,29.3551,29.2703,29.3269,325875.0
2021-02-22 13:30:00,31.12,31.19,31.09,31.11,539865.0,29.3269,29.3928,29.2986,29.3174,539865.0
2021-02-22 14:00:00,31.11,31.15,31.07,31.13,944934.0,29.3174,29.3551,29.2797,29.3363,944934.0
2021-02-22 14:30:00,31.13,31.14,31.09,31.1,273687.0,29.3363,29.3457,29.2986,29.308,273687.0
2021-02-22 15:00:00,31.1,31.11,31.0,31.01,1169934.0,29.308,29.3174,29.2138,29.2232,1169934.0
2021-02-22 15:30:00,31.01,31.02,30.82,30.87,2635059.0,29.2232,29.2326,29.0442,29.0913,2635059.0
2021-02-23 09:30:00,30.86,31.24,30.81,30.87,1062429.0,29.0818,29.44,29.0347,29.0913,1062429.0
2021-02-23 10:00:00,30.85,30.86,30.58,30.6,753165.0,29.0724,29.0818,28.818,28.8368,753165.0
2021-02-23 10:30:00,30.59,30.73,30.57,30.62,473070.0,28.8274,28.9593,28.8086,28.8557,473070.0
2021-02-23 11:00:00,30.63,30.73,30.49,30.53,423450.0,28.8651,28.9593,28.7332,28.7709,423450.0
2021-02-23 11:30:00,30.54,30.67,30.45,30.55,443838.0,28.7803,28.9028,28.6955,28.7897,443838.0
2021-02-23 12:00:00,30.55,30.55,30.43,30.52,367236.0,28.7897,28.7897,28.6766,28.7614,367236.0
2021-02-23 12:30:00,30.51,30.53,30.34,30.37,422751.0,28.752,28.7709,28.5918,28.6201,422751.0
2021-02-23 13:00:00,30.36,30.48,30.34,30.45,372702.0,28.6107,28.7237,28.5918,28.6955,372702.0
2021-02-23 13:30:00,30.45,30.53,30.44,30.52,323775.0,28.6955,28.7709,28.686,28.7614,323775.0
2021-02-23 14:00:00,30.51,30.58,30.5,30.55,290019.0,28.752,28.818,28.7426,28.7897,290019.0
2021-02-23 14:30:00,30.55,30.64,30.47,30.63,293619.0,28.7897,28.8745,28.7143,28.8651,293619.0
2021-02-23 15:00:00,30.63,30.76,30.63,30.72,451359.0,28.8651,28.9876,28.8651,28.9499,451359.0
2021-02-23 15:30:00,30.72,30.74,30.54,30.56,1311117.0,28.9499,28.9688,28.7803,28.7991,1311117.0
2021-02-24 09:30:00,30.39,30.75,30.32,30.69,591756.0,28.6389,28.9782,28.573,28.9216,591756.0
2021-02-24 10:00:00,30.7,30.78,30.5,30.77,880365.0,28.9311,29.0065,28.7426,28.997,880365.0
2021-02-24 10:30:00,30.77,30.92,30.75,30.89,298062.0,28.997,29.1384,28.9782,29.1101,298062.0
2021-02-24 11:00:00,30.89,31.02,30.87,30.95,222219.0,29.1101,29.2326,29.0913,29.1667,222219.0
2021-02-24 11:30:00,30.96,31.04,30.93,31.01,175233.0,29.1761,29.2515,29.1478,29.2232,175233.0
2021-02-24 12:00:00,31.02,31.09,30.98,31.07,550812.0,29.2326,29.2986,29.1949,29.2797,550812.0
2021-02-24 12:30:00,31.08,31.2,31.07,31.12,214059.0,29.2892,29.4023,29.2797,29.3269,214059.0
2021-02-24 13:00:00,31.12,31.21,31.09,31.2,235233.0,29.3269,29.4117,29.2986,29.4023,235233.0
2021-02-24 13:30:00,31.2,31.29,31.18,31.27,238806.0,29.4023,29.4871,29.3834,29.4682,238806.0
2021-02-24 14:00:00,31.29,31.3,31.18,31.25,190887.0,29.4871,29.4965,29.3834,29.4494,190887.0
2021-02-24 14:30:00,31.25,31.26,31.1,31.12,262440.0,29.4494,29.4588,29.308,29.3269,262440.0
2021-02-24 15:00:00,31.13,31.15,31.07,31.13,305859.0,29.3363,29.3551,29.2797,29.3363,305859.0
2021-02-24 15:30:00,31.13,31.2,31.1,31.13,843402.0,29.3363,29.4023,29.308,29.3363,843402.0
2021-02-25 09:30:00,31.11,31.11,30.68,31.03,927180.0,29.4065,29.4065,29.0,29.3309,927180.0
2021-02-25 10:00:00,31.02,31.09,30.9,30.95,556170.0,29.3214,29.3876,29.208,29.2552,556170.0
2021-02-25 10:30:00,30.94,30.97,30.8,30.91,502572.0,29.2458,29.2742,29.1135,29.2174,502572.0
2021-02-25 11:00:00,30.91,30.94,30.83,30.84,387669.0,29.2174,29.2458,29.1418,29.1513,387669.0
2021-02-25 11:30:00,30.85,30.92,30.82,30.88,386094.0,29.1607,29.2269,29.1324,29.1891,386094.0
2021-02-25 12:00:00,30.88,30.96,30.8,30.87,379533.0,29.1891,29.2647,29.1135,29.1796,379533.0
2021-02-25 12:30:00,30.86,30.92,30.73,30.75,395115.0,29.1702,29.2269,29.0473,29.0662,395115.0
2021-02-25 13:00:00,30.75,30.92,30.64,30.88,475155.0,29.0662,29.2269,28.9622,29.1891,475155.0
2021-02-25 13:30:00,30.87,30.94,30.81,30.86,330813.0,29.1796,29.2458,29.1229,29.1702,330813.0
2021-02-25 14:00:00,30.86,30.98,30.83,30.94,497574.0,29.1702,29.2836,29.1418,29.2458,497574.0
2021-02-25 14:30:00,30.94,30.94,30.77,30.78,298044.0,29.2458,29.2458,29.0851,29.0946,298044.0
2021-02-25 15:00:00,30.77,30.8,30.58,30.64,619005.0,29.0851,29.1135,28.9055,28.9622,619005.0
2021-02-25 15:30:00,30.64,30.85,30.6,30.72,1403973.0,28.9622,29.1607,28.9244,29.0378,1403973.0
2021-02-26 09:30:00,30.86,30.97,30.62,30.84,429780.0,29.1702,29.2742,28.9433,29.1513,429780.0
2021-02-26 10:00:00,30.84,30.86,30.36,30.37,423324.0,29.1513,29.1702,28.6976,28.707,423324.0
2021-02-26 10:30:00,30.38,30.78,30.38,30.74,298881.0,28.7165,29.0946,28.7165,29.0567,298881.0
2021-02-26 11:00:00,30.75,30.81,30.61,30.65,304137.0,29.0662,29.1229,28.9339,28.9717,304137.0
2021-02-26 11:30:00,30.64,30.79,30.53,30.58,355782.0,28.9622,29.104,28.8582,28.9055,355782.0
2021-02-26 12:00:00,30.58,30.85,30.57,30.79,332484.0,28.9055,29.1607,28.8961,29.104,332484.0
2021-02-26 12:30:00,30.8,30.91,30.74,30.76,266379.0,29.1135,29.2174,29.0567,29.0756,266379.0
2021-02-26 13:00:00,30.75,30.87,30.65,30.86,178695.0,29.0662,29.1796,28.9717,29.1702,178695.0
2021-02-26 13:30:00,30.87,30.88,30.68,30.69,219402.0,29.1796,29.1891,29.0,29.0095,219402.0
2021-02-26 14:00:00,30.69,30.72,30.55,30.59,339399.0,29.0095,29.0378,28.8771,28.915,339399.0
2021-02-26 14:30:00,30.6,30.73,30.59,30.69,270219.0,28.9244,29.0473,28.915,29.0095,270219.0
2021-02-26 15:00:00,30.7,30.86,30.69,30.69,277971.0,29.0189,29.1702,29.0095,29.0095,277971.0
2021-02-26 15:30:00,30.69,30.82,30.51,30.51,1053921.0,29.0095,29.1324,28.8393,28.8393,1053921.0
2021-03-01 09:30:00,31.0,31.0,30.82,30.92,472050.0,29.3025,29.3025,29.1324,29.2269,472050.0
2021-03-01 10:00:00,30.92,31.06,30.86,31.03,270441.0,29.2269,29.3592,29.1702,29.3309,270441.0
2021-03-01 10:30:00,31.04,31.15,31.04,31.07,205833.0,29.3403,29.4443,29.3403,29.3687,205833.0
2021-03-01 11:00:00,31.07,31.09,30.99,31.02,188070.0,29.3687,29.3876,29.2931,29.3214,188070.0
2021-03-01 11:30:00,31.04,31.13,31.03,31.1,199611.0,29.3403,29.4254,29.3309,29.397,199611.0
2021-03-01 12:00:00,31.1,31.16,31.06,31.09,243231.0,29.397,29.4537,29.3592,29.3876,243231.0
2021-03-01 12:30:00,31.1,31.14,31.07,31.08,182145.0,29.397,29.4348,29.3687,29.3781,182145.0
2021-03-01 13:00:00,31.08,31.09,30.98,31.0,212670.0,29.3781,29.3876,29.2836,29.3025,212670.0
2021-03-01 13:30:00,31.0,31.13,31.0,31.08,197508.0,29.3025,29.4254,29.3025,29.3781,197508.0
2021-03-01 14:00:00,31.08,31.18,31.07,31.12,221892.0,29.3781,29.4727,29.3687,29.4159,221892.0
2021-03-01 14:30:00,31.12,31.16,31.09,31.11,337002.0,29.4159,29.4537,29.3876,29.4065,337002.0
2021-03-01 15:00:00,31.12,31.16,31.07,31.15,344400.0,29.4159,29.4537,29.3687,29.4443,344400.0
2021-03-01 15:30:00,31.15,31.17,30.93,30.98,1248303.0,29.4443,29.4632,29.2363,29.2836,1248303.0
2021-03-02 09:30:00,30.97,31.01,30.74,30.84,318756.0,29.2742,29.312,29.0567,29.1513,318756.0
2021-03-02 10:00:00,30.83,30.86,30.64,30.64,225339.0,29.1418,29.1702,28.9622,28.9622,225339.0
2021-03-02 10:30:00,30.62,30.67,30.54,30.64,252864.0,28.9433,28.9906,28.8677,28.9622,252864.0
2021-03-02 11:00:00,30.65,30.67,30.57,30.67,270507.0,28.9717,28.9906,28.8961,28.9906,270507.0
2021-03-02 11:30:00,30.67,30.68,30.53,30.61,251682.0,28.9906,29.0,28.8582,28.9339,251682.0
2021-03-02 12:00:00,30.59,30.76,30.59,30.7,229671.0,28.915,29.0756,28.915,29.0189,229671.0
2021-03-02 12:30:00,30.69,30.74,30.68,30.68,152223.0,29.0095,29.0567,29.0,29.0,152223.0
2021-03-02 13:00:00,30.68,30.77,30.68,30.72,170928.0,29.0,29.0851,29.0,29.0378,170928.0
2021-03-02 13:30:00,30.72,30.79,30.72,30.76,146121.0,29.0378,29.104,29.0378,29.0756,146121.0
2021-03-02 14:00:00,30.76,30.77,30.68,30.71,185031.0,29.0756,29.0851,29.0,29.0284,185031.0
2021-03-02 14:30:00,30.71,30.81,30.7,30.79,206601.0,29.0284,29.1229,29.0189,29.104,206601.0
2021-03-02 15:00:00,30.8,30.83,30.74,30.74,260772.0,29.1135,29.1418,29.0567,29.0567,260772.0
2021-03-02 15:30:00,30.74,30.8,30.7,30.72,955347.0,29.0567,29.1135,29.0189,29.0378,955347.0
2021-03-03 09:30:00,30.69,30.72,30.52,30.6,400980.0,29.0095,29.0378,28.8488,28.9244,400980.0
2021-03-03 10:00:00,30.6,30.63,30.4,30.52,264567.0,28.9244,28.9528,28.7354,28.8488,264567.0
2021-03-03 10:30:00,30.52,30.65,30.43,30.61,300099.0,28.8488,28.9717,28.7637,28.9339,300099.0
2021-03-03 11:00:00,30.61,30.72,30.54,30.7,214239.0,28.9339,29.0378,28.8677,29.0189,214239.0
2021-03-03 11:30:00,30.71,30.73,30.59,30.64,272124.0,29.0284,29.0473,28.915,28.9622,272124.0
2021-03-03 12:00:00,30.63,30.64,30.56,30.58,232905.0,28.9528,28.9622,28.8866,28.9055,232905.0
2021-03-03 12:30:00,30.58,30.66,30.55,30.6,173973.0,28.9055,28.9811,28.8771,28.9244,173973.0
2021-03-03 13:00:00,30.6,30.74,30.58,30.7,197703.0,28.9244,29.0567,28.9055,29.0189,197703.0
2021-03-03 13:30:00,30.7,30.71,30.62,30.66,209805.0,29.0189,29.0284,28.9433,28.9811,209805.0
2021-03-03 14:00:00,30.66,30.67,30.54,30.59,260346.0,28.9811,28.9906,28.8677,28.915,260346.0
2021-03-03 14:30:00,30.58,30.62,30.5,30.6,280119.0,28.9055,28.9433,28.8299,28.9244,280119.0
2021-03-03 15:00:00,30.6,30.65,30.48,30.5,340677.0,28.9244,28.9717,28.811,28.8299,340677.0
2021-03-03 15:30:00,30.51,30.59,30.35,30.38,835935.0,28.8393,28.915,28.6881,28.7165,835935.0
2021-03-04 09:30:00,30.36,30.49,30.02,30.04,728907.0,28.6976,28.8204,28.3762,28.3951,728907.0
2021-03-04 10:00:00,30.07,30.07,29.86,29.95,645156.0,28.4234,28.4234,28.2249,28.31,645156.0
2021-03-04 10:30:00,29.96,30.05,29.87,29.91,507681.0,28.3195,28.4045,28.2344,28.2722,507681.0
2021-03-04 11:00:00,29.92,30.03,29.87,29.89,261525.0,28.2816,28.3856,28.2344,28.2533,261525.0
2021-03-04 11:30:00,29.88,30.13,29.88,30.07,273441.0,28.2438,28.4801,28.2438,28.4234,273441.0
2021-03-04 12:00:00,30.08,30.13,29.74,29.84,467103.0,28.4329,28.4801,28.1115,28.206,467103.0
2021-03-04 12:30:00,29.83,29.84,29.49,29.55,582483.0,28.1966,28.206,27.8752,27.9319,582483.0
2021-03-04 13:00:00,29.54,29.58,29.39,29.5,559812.0,27.9225,27.9603,27.7807,27.8846,559812.0
2021-03-04 13:30:00,29.5,29.51,29.1,29.11,681243.0,27.8846,27.8941,27.5065,27.516,681243.0
2021-03-04 14:00:00,29.11,29.38,29.05,29.37,869115.0,27.516,27.7712,27.4593,27.7618,869115.0
2021-03-04 14:30:00,29.37,29.49,29.23,29.45,484374.0,27.7618,27.8752,27.6294,27.8374,484374.0
2021-03-04 15:00:00,29.44,29.46,29.26,29.42,650649.0,27.8279,27.8468,27.6578,27.809,650649.0
2021-03-04 15:30:00,29.42,29.53,29.33,29.44,1649901.0,27.809,27.913,27.724,27.8279,1649901.0
2021-03-05 09:30:00,29.82,29.88,29.36,29.52,661182.0,28.1871,28.2438,27.7523,27.9035,661182.0
2021-03-05 10:00:00,29.49,29.66,29.39,29.53,376083.0,27.8752,28.0359,27.7807,27.913,376083.0
2021-03-05 10:30:00,29.54,29.62,29.39,29.4,482463.0,27.9225,27.9981,27.7807,27.7901,482463.0
2021-03-05 11:00:00,29.4,29.45,29.31,29.42,395010.0,27.7901,27.8374,27.705,27.809,395010.0
2021-03-05 11:30:00,29.42,29.83,29.35,29.82,434577.0,27.809,28.1966,27.7429,28.1871,434577.0
2021-03-05 12:00:00,29.82,29.96,29.74,29.94,251430.0,28.1871,28.3195,28.1115,28.3006,251430.0
2021-03-05 12:30:00,29.94,30.07,29.92,30.02,298809.0,28.3006,28.4234,28.2816,28.3762,298809.0
2021-03-05 13:00:00,30.03,30.22,29.95,30.19,258441.0,28.3856,28.5652,28.31,28.5369,258441.0
2021-03-05 13:30:00,30.17,30.29,30.15,30.27,190770.0,28.518,28.6314,28.4991,28.6125,190770.0
2021-03-05 14:00:00,30.27,30.41,30.16,30.4,318756.0,28.6125,28.7448,28.5085,28.7354,318756.0
2021-03-05 14:30:00,30.39,30.45,30.32,30.4,329271.0,28.7259,28.7826,28.6597,28.7354,329271.0
2021-03-05 15:00:00,30.41,30.49,30.4,30.45,288567.0,28.7448,28.8204,28.7354,28.7826,288567.0
2021-03-05 15:30:00,30.46,30.62,30.42,30.54,1142712.0,28.7921,28.9433,28.7543,28.8677,1142712.0
2021-03-08 09:30:00,30.6,31.0,30.53,30.91,1220622.0,28.9244,29.3025,28.8582,29.2174,1220622.0
2021-03-08 10:00:00,30.96,31.36,30.95,31.35,895764.0,29.2647,29.6428,29.2552,29.6333,895764.0
2021-03-08 10:30:00,31.35,31.39,30.99,31.15,484338.0,29.6333,29.6712,29.2931,29.4443,484338.0
2021-03-08 11:00:00,31.15,31.36,31.11,31.36,285129.0,29.4443,29.6428,29.4065,29.6428,285129.0
2021-03-08 11:30:00,31.37,31.37,31.19,31.2,262368.0,29.6522,29.6522,29.4821,29.4916,262368.0
2021-03-08 12:00:00,31.21,31.43,31.2,31.42,406641.0,29.501,29.709,29.4916,29.6995,406641.0
2021-03-08 12:30:00,31.43,31.48,31.37,31.4,285678.0,29.709,29.7562,29.6522,29.6806,285678.0
2021-03-08 13:00:00,31.41,31.47,31.37,31.47,257184.0,29.6901,29.7468,29.6522,29.7468,257184.0
2021-03-08 13:30:00,31.48,31.48,31.17,31.17,261750.0,29.7562,29.7562,29.4632,29.4632,261750.0
2021-03-08 14:00:00,31.16,31.21,31.09,31.16,227373.0,29.4537,29.501,29.3876,29.4537,227373.0
2021-03-08 14:30:00,31.17,31.19,30.93,31.01,325932.0,29.4632,29.4821,29.2363,29.312,325932.0
2021-03-08 15:00:00,31.01,31.01,30.84,30.94,447573.0,29.312,29.312,29.1513,29.2458,447573.0
2021-03-08 15:30:00,30.94,31.02,30.81,30.84,1081707.0,29.2458,29.3214,29.1229,29.1513,1081707.0
2021-03-09 09:30:00,31.08,31.22,31.01,31.11,536577.0,29.3781,29.5105,29.312,29.4065,536577.0
2021-03-09 10:00:00,31.1,31.15,30.99,31.07,493014.0,29.397,29.4443,29.2931,29.3687,493014.0
2021-03-09 10:30:00,31.08,31.26,31.08,31.25,402318.0,29.3781,29.5483,29.3781,29.5388,402318.0
2021-03-09 11:00:00,31.25,31.35,31.19,31.2,261441.0,29.5388,29.6333,29.4821,29.4916,261441.0
2021-03-09 11:30:00,31.2,31.25,31.14,31.21,192396.0,29.4916,29.5388,29.4348,29.501,192396.0
2021-03-09 12:00:00,31.22,31.32,31.19,31.24,188118.0,29.5105,29.605,29.4821,29.5294,188118.0
2021-03-09 12:30:00,31.25,31.31,31.13,31.13,157143.0,29.5388,29.5955,29.4254,29.4254,157143.0
2021-03-09 13:00:00,31.13,31.19,31.07,31.11,151830.0,29.4254,29.4821,29.3687,29.4065,151830.0
2021-03-09 13:30:00,31.12,31.16,31.1,31.13,162219.0,29.4159,29.4537,29.397,29.4254,162219.0
2021-03-09 14:00:00,31.13,31.19,31.08,31.1,148860.0,29.4254,29.4821,29.3781,29.397,148860.0
2021-03-09 14:30:00,31.11,31.18,31.06,31.06,218904.0,29.4065,29.4727,29.3592,29.3592,218904.0
2021-03-09 15:00:00,31.06,31.11,31.04,31.07,490632.0,29.3592,29.4065,29.3403,29.3687,490632.0
2021-03-09 15:30:00,31.07,31.1,30.89,30.91,1100346.0,29.3687,29.397,29.1985,29.2174,1100346.0
2021-03-10 09:30:00,31.0,31.15,30.83,31.15,463302.0,29.3025,29.4443,29.1418,29.4443,463302.0
2021-03-10 10:00:00,31.17,31.19,31.01,31.09,258015.0,29.4632,29.4821,29.312,29.3876,258015.0
2021-03-10 10:30:00,31.08,31.13,31.01,31.07,229020.0,29.3781,29.4254,29.312,29.3687,229020.0
2021-03-10 11:00:00,31.07,31.12,31.03,31.07,245757.0,29.3687,29.4159,29.3309,29.3687,245757.0
2021-03-10 11:30:00,31.07,31.17,31.06,31.14,326925.0,29.3687,29.4632,29.3592,29.4348,326925.0
2021-03-10 12:00:00,31.14,31.14,31.05,31.09,502521.0,29.4348,29.4348,29.3498,29.3876,502521.0
2021-03-10 12:30:00,31.1,31.17,31.08,31.15,246678.0,29.397,29.4632,29.3781,29.4443,246678.0
2021-03-10 13:00:00,31.16,31.22,31.1,31.21,130311.0,29.4537,29.5105,29.397,29.501,130311.0
2021-03-10 13:30:00,31.23,31.33,31.21,31.32,154281.0,29.5199,29.6144,29.501,29.605,154281.0
2021-03-10 14:00:00,31.32,31.35,31.28,31.33,129744.0,29.605,29.6333,29.5672,29.6144,129744.0
2021-03-10 14:30:00,31.33,31.39,31.31,31.34,147357.0,29.6144,29.6712,29.5955,29.6239,147357.0
2021-03-10 15:00:00,31.34,31.35,31.24,31.28,243894.0,29.6239,29.6333,29.5294,29.5672,243894.0
2021-03-10 15:30:00,31.28,31.29,31.17,31.19,1395237.0,29.5672,29.5766,29.4632,29.4821,1395237.0
2021-03-11 09:30:00,31.4,31.45,31.26,31.41,395562.0,29.6806,29.7279,29.5483,29.6901,395562.0
2021-03-11 10:00:00,31.4,31.44,31.27,31.4,208314.0,29.6806,29.7184,29.5577,29.6806,208314.0
2021-03-11 10:30:00,31.4,31.51,31.37,31.47,363165.0,29.6806,29.7846,29.6522,29.7468,363165.0
2021-03-11 11:00:00,31.47,31.62,31.46,31.56,222519.0,29.7468,29.8886,29.7373,29.8318,222519.0
2021-03-11 11:30:00,31.57,31.63,31.46,31.47,273819.0,29.8413,29.898,29.7373,29.7468,273819.0
2021-03-11 12:00:00,31.47,31.49,31.4,31.45,170178.0,29.7468,29.7657,29.6806,29.7279,170178.0
2021-03-11 12:30:00,31.45,31.54,31.45,31.5,267084.0,29.7279,29.8129,29.7279,29.7751,267084.0
2021-03-11 13:00:00,31.5,31.54,31.44,31.46,159918.0,29.7751,29.8129,29.7184,29.7373,159918.0
2021-03-11 13:30:00,31.46,31.48,31.4,31.41,162267.0,29.7373,29.7562,29.6806,29.6901,162267.0
2021-03-11 14:00:00,31.42,31.47,31.37,31.38,349854.0,29.6995,29.7468,29.6522,29.6617,349854.0
2021-03-11 14:30:00,31.39,31.39,31.32,31.35,262797.0,29.6712,29.6712,29.605,29.6333,262797.0
2021-03-11 15:00:00,31.34,31.37,31.32,31.34,236862.0,29.6239,29.6522,29.605,29.6239,236862.0
2021-03-11 15:30:00,31.34,31.38,31.22,31.27,1211886.0,29.6239,29.6617,29.5105,29.5577,1211886.0
2021-03-12 09:30:00,31.19,31.38,31.17,31.33,826380.0,29.4821,29.6617,29.4632,29.6144,826380.0
2021-03-12 10:00:00,31.33,31.43,31.23,31.3,554601.0,29.6144,29.709,29.5199,29.5861,554601.0
2021-03-12 10:30:00,31.31,31.36,31.2,31.23,430332.0,29.5955,29.6428,29.4916,29.5199,430332.0
2021-03-12 11:00:00,31.23,31.26,31.17,31.22,239802.0,29.5199,29.5483,29.4632,29.5105,239802.0
2021-03-12 11:30:00,31.23,31.25,31.17,31.21,117375.0,29.5199,29.5388,29.4632,29.501,117375.0
2021-03-12 12:00:00,31.21,31.22,31.17,31.19,138504.0,29.501,29.5105,29.4632,29.4821,138504.0
2021-03-12 12:30:00,31.2,31.3,31.16,31.23,159051.0,29.4916,29.5861,29.4537,29.5199,159051.0
2021-03-12 13:00:00,31.24,31.26,31.19,31.26,134103.0,29.5294,29.5483,29.4821,29.5483,134103.0
2021-03-12 13:30:00,31.25,31.26,31.18,31.22,151794.0,29.5388,29.5483,29.4727,29.5105,151794.0
2021-03-12 14:00:00,31.22,31.24,31.18,31.24,146379.0,29.5105,29.5294,29.4727,29.5294,146379.0
2021-03-12 14:30:00,31.24,31.3,31.23,31.28,124617.0,29.5294,29.5861,29.5199,29.5672,124617.0
2021-03-12 15:00:00,31.28,31.34,31.27,31.29,219126.0,29.5672,29.6239,29.5577,29.5766,219126.0
2021-03-12 15:30:00,31.29,31.33,31.22,31.28,598482.0,29.5766,29.6144,29.5105,29.5672,598482.0
2021-03-15 09:30:00,31.22,31.33,31.01,31.1,570615.0,29.5105,29.6144,29.312,29.397,570615.0
2021-03-15 10:00:00,31.09,31.09,30.82,30.83,473289.0,29.3876,29.3876,29.1324,29.1418,473289.0
2021-03-15 10:30:00,30.83,30.88,30.75,30.83,417327.0,29.1418,29.1891,29.0662,29.1418,417327.0
2021-03-15 11:00:00,30.83,30.94,30.81,30.84,231348.0,29.1418,29.2458,29.1229,29.1513,231348.0
2021-03-15 11:30:00,30.84,30.9,30.75,30.9,222660.0,29.1513,29.208,29.0662,29.208,222660.0
2021-03-15 12:00:00,30.89,30.94,30.84,30.94,256125.0,29.1985,29.2458,29.1513,29.2458,256125.0
2021-03-15 12:30:00,30.93,31.07,30.93,31.05,344886.0,29.2363,29.3687,29.2363,29.3498,344886.0
2021-03-15 13:00:00,31.05,31.1,31.04,31.07,146490.0,29.3498,29.397,29.3403,29.3687,146490.0
2021-03-15 13:30:00,31.07,31.17,31.05,31.13,306837.0,29.3687,29.4632,29.3498,29.4254,306837.0
2021-03-15 14:00:00,31.13,31.15,31.04,31.09,222216.0,29.4254,29.4443,29.3403,29.3876,222216.0
2021-03-15 14:30:00,31.09,31.1,30.98,31.0,232167.0,29.3876,29.397,29.2836,29.3025,232167.0
2021-03-15 15:00:00,31.0,31.05,30.95,30.96,398664.0,29.3025,29.3498,29.2552,29.2647,398664.0
2021-03-15 15:30:00,30.96,31.19,30.92,31.16,1147008.0,29.2647,29.4821,29.2269,29.4537,1147008.0
2021-03-16 09:30:00,31.26,31.29,30.69,30.69,804102.0,29.5483,29.5766,29.0095,29.0095,804102.0
2021-03-16 10:00:00,30.68,30.69,30.48,30.63,769359.0,29.0,29.0095,28.811,28.9528,769359.0
2021-03-16 10:30:00,30.63,30.69,30.5,30.51,417312.0,28.9528,29.0095,28.8299,28.8393,417312.0
2021-03-16 11:00:00,30.51,30.67,30.5,30.57,313383.0,28.8393,28.9906,28.8299,28.8961,313383.0
2021-03-16 11:30:00,30.57,30.64,30.5,30.63,259596.0,28.8961,28.9622,28.8299,28.9528,259596.0
2021-03-16 12:00:00,30.63,30.7,30.56,30.58,294642.0,28.9528,29.0189,28.8866,28.9055,294642.0
2021-03-16 12:30:00,30.58,30.7,30.57,30.66,231984.0,28.9055,29.0189,28.8961,28.9811,231984.0
2021-03-16 13:00:00,30.66,30.72,30.61,30.7,267681.0,28.9811,29.0378,28.9339,29.0189,267681.0
2021-03-16 13:30:00,30.71,30.71,30.65,30.66,200931.0,29.0284,29.0284,28.9717,28.9811,200931.0
2021-03-16 14:00:00,30.66,30.68,30.58,30.6,226950.0,28.9811,29.0,28.9055,28.9244,226950.0
2021-03-16 14:30:00,30.59,30.78,30.59,30.75,331224.0,28.915,29.0946,28.915,29.0662,331224.0
2021-03-16 15:00:00,30.75,30.77,30.7,30.74,297447.0,29.0662,29.0851,29.0189,29.0567,297447.0
2021-03-16 15:30:00,30.74,30.75,30.62,30.63,1194699.0,29.0567,29.0662,28.9433,28.9528,1194699.0
2021-03-17 09:30:00,30.6,30.73,30.42,30.47,443553.0,28.9244,29.0473,28.7543,28.8015,443553.0
2021-03-17 10:00:00,30.45,30.49,30.34,30.42,629904.0,28.7826,28.8204,28.6786,28.7543,629904.0
2021-03-17 10:30:00,30.42,30.55,30.38,30.41,374424.0,28.7543,28.8771,28.7165,28.7448,374424.0
2021-03-17 11:00:00,30.4,30.65,30.4,30.59,260097.0,28.7354,28.9717,28.7354,28.915,260097.0
2021-03-17 11:30:00,30.58,30.77,30.58,30.76,332007.0,28.9055,29.0851,28.9055,29.0756,332007.0
2021-03-17 12:00:00,30.76,30.9,30.75,30.75,411774.0,29.0756,29.208,29.0662,29.0662,411774.0
2021-03-17 12:30:00,30.75,30.76,30.69,30.74,171906.0,29.0662,29.0756,29.0095,29.0567,171906.0
2021-03-17 13:00:00,30.73,30.76,30.62,30.63,287244.0,29.0473,29.0756,28.9433,28.9528,287244.0
2021-03-17 13:30:00,30.63,30.68,30.57,30.58,289935.0,28.9528,29.0,28.8961,28.9055,289935.0
2021-03-17 14:00:00,30.58,30.79,30.58,30.6,888180.0,28.9055,29.104,28.9055,28.9244,888180.0
2021-03-17 14:30:00,30.59,30.86,30.58,30.86,1051794.0,28.915,29.1702,28.9055,29.1702,1051794.0
2021-03-17 15:00:00,30.86,30.88,30.68,30.72,455913.0,29.1702,29.1891,29.0,29.0378,455913.0
2021-03-17 15:30:00,30.72,30.75,30.62,30.71,1411908.0,29.0378,29.0662,28.9433,29.0284,1411908.0
2021-03-18 09:30:00,30.49,30.75,30.47,30.58,601932.0,28.8204,29.0662,28.8015,28.9055,601932.0
2021-03-18 10:00:00,30.58,30.86,30.56,30.83,462606.0,28.9055,29.1702,28.8866,29.1418,462606.0
2021-03-18 10:30:00,30.83,30.93,30.81,30.89,514722.0,29.1418,29.2363,29.1229,29.1985,514722.0
2021-03-18 11:00:00,30.89,31.06,30.89,30.95,538962.0,29.1985,29.3592,29.1985,29.2552,538962.0
2021-03-18 11:30:00,30.95,31.01,30.81,31.0,440400.0,29.2552,29.312,29.1229,29.3025,440400.0
2021-03-18 12:00:00,31.0,31.03,30.88,30.89,451680.0,29.3025,29.3309,29.1891,29.1985,451680.0
2021-03-18 12:30:00,30.88,30.92,30.81,30.83,394815.0,29.1891,29.2269,29.1229,29.1418,394815.0
2021-03-18 13:00:00,30.83,30.97,30.83,30.95,331377.0,29.1418,29.2742,29.1418,29.2552,331377.0
2021-03-18 13:30:00,30.95,30.99,30.92,30.95,334392.0,29.2552,29.2931,29.2269,29.2552,334392.0
2021-03-18 14:00:00,30.95,30.95,30.79,30.79,277500.0,29.2552,29.2552,29.104,29.104,277500.0
2021-03-18 14:30:00,30.79,30.81,30.59,30.73,849222.0,29.104,29.1229,28.915,29.0473,849222.0
2021-03-18 15:00:00,30.73,30.83,30.7,30.8,951126.0,29.0473,29.1418,29.0189,29.1135,951126.0
2021-03-18 15:30:00,30.8,30.89,30.74,30.85,2197584.0,29.1135,29.1985,29.0567,29.1607,2197584.0
2021-03-19 09:30:00,30.85,31.0,30.35,30.46,2566044.0,29.1607,29.3025,28.6881,28.7921,2566044.0
2021-03-19 10:00:00,30.45,30.53,30.35,30.41,647826.0,28.7826,28.8582,28.6881,28.7448,647826.0
2021-03-19 10:30:00,30.42,30.48,30.3,30.4,1527777.0,28.7543,28.811,28.6408,28.7354,1527777.0
2021-03-19 11:00:00,30.39,30.4,30.18,30.23,1322760.0,28.7259,28.7354,28.5274,28.5747,1322760.0
2021-03-19 11:30:00,30.22,30.33,30.2,30.21,1788414.0,28.5652,28.6692,28.5463,28.5558,1788414.0
2021-03-19 12:00:00,30.21,30.43,30.21,30.43,1387473.0,28.5558,28.7637,28.5558,28.7637,1387473.0
2021-03-19 12:30:00,30.44,30.46,30.29,30.31,1124532.0,28.7732,28.7921,28.6314,28.6503,1124532.0
2021-03-19 13:00:00,30.31,30.31,30.24,30.26,737382.0,28.6503,28.6503,28.5841,28.603,737382.0
2021-03-19 13:30:00,30.26,30.27,30.23,30.25,1109430.0,28.603,28.6125,28.5747,28.5936,1109430.0
2021-03-19 14:00:00,30.25,30.26,30.17,30.19,1291293.0,28.5936,28.603,28.518,28.5369,1291293.0
2021-03-19 14:30:00,30.19,30.38,30.16,30.37,1917660.0,28.5369,28.7165,28.5085,28.707,1917660.0
2021-03-19 15:00:00,30.37,30.44,30.27,30.43,1859832.0,28.707,28.7732,28.6125,28.7637,1859832.0
2021-03-19 15:30:00,30.43,30.59,30.16,30.22,2627754.0,28.7637,28.915,28.5085,28.5652,2627754.0
2021-03-22 09:30:00,31.65,31.73,31.08,31.49,4704678.0,29.9169,29.9925,29.3781,29.7657,4704678.0
2021-03-22 10:00:00,31.49,31.52,31.17,31.36,2309784.0,29.7657,29.794,29.4632,29.6428,2309784.0
2021-03-22 10:30:00,31.36,31.42,31.16,31.3,936069.0,29.6428,29.6995,29.4537,29.5861,936069.0
2021-03-22 11:00:00,31.3,31.37,31.11,31.13,706200.0,29.5861,29.6522,29.4065,29.4254,706200.0
2021-03-22 11:30:00,31.15,31.22,31.1,31.16,495549.0,29.4443,29.5105,29.397,29.4537,495549.0
2021-03-22 12:00:00,31.17,31.26,31.13,31.15,622857.0,29.4632,29.5483,29.4254,29.4443,622857.0
2021-03-22 12:30:00,31.15,31.27,31.08,31.26,547236.0,29.4443,29.5577,29.3781,29.5483,547236.0
2021-03-22 13:00:00,31.27,31.33,31.23,31.29,327789.0,29.5577,29.6144,29.5199,29.5766,327789.0
2021-03-22 13:30:00,31.29,31.33,31.19,31.21,436281.0,29.5766,29.6144,29.4821,29.501,436281.0
2021-03-22 14:00:00,31.21,31.28,31.15,31.24,368853.0,29.501,29.5672,29.4443,29.5294,368853.0
2021-03-22 14:30:00,31.24,31.38,31.23,31.35,363288.0,29.5294,29.6617,29.5199,29.6333,363288.0
2021-03-22 15:00:00,31.35,31.4,31.3,31.31,506067.0,29.6333,29.6806,29.5861,29.5955,506067.0
2021-03-22 15:30:00,31.32,31.33,31.19,31.26,1899387.0,29.605,29.6144,29.4821,29.5483,1899387.0
2021-03-23 09:30:00,31.16,31.63,31.02,31.55,949830.0,29.4537,29.898,29.3214,29.8224,949830.0
2021-03-23 10:00:00,31.56,31.62,31.43,31.53,611931.0,29.8318,29.8886,29.709,29.8035,611931.0
2021-03-23 10:30:00,31.52,31.53,31.18,31.23,465411.0,29.794,29.8035,29.4727,29.5199,465411.0
2021-03-23 11:00:00,31.23,31.43,31.22,31.41,366393.0,29.5199,29.709,29.5105,29.6901,366393.0
2021-03-23 11:30:00,31.41,31.41,31.27,31.34,268755.0,29.6901,29.6901,29.5577,29.6239,268755.0
2021-03-23 12:00:00,31.34,31.36,31.21,31.25,261927.0,29.6239,29.6428,29.501,29.5388,261927.0
2021-03-23 12:30:00,31.25,31.33,31.22,31.3,225930.0,29.5388,29.6144,29.5105,29.5861,225930.0
2021-03-23 13:00:00,31.3,31.33,31.26,31.26,192090.0,29.5861,29.6144,29.5483,29.5483,192090.0
2021-03-23 13:30:00,31.27,31.27,31.07,31.1,245940.0,29.5577,29.5577,29.3687,29.397,245940.0
2021-03-23 14:00:00,31.09,31.15,31.07,31.12,270669.0,29.3876,29.4443,29.3687,29.4159,270669.0
2021-03-23 14:30:00,31.12,31.12,30.95,30.98,422895.0,29.4159,29.4159,29.2552,29.2836,422895.0
2021-03-23 15:00:00,30.98,31.01,30.9,30.9,502797.0,29.2836,29.312,29.208,29.208,502797.0
2021-03-23 15:30:00,30.9,31.0,30.87,30.98,1437501.0,29.208,29.3025,29.1796,29.2836,1437501.0
2021-03-24 09:30:00,31.06,31.51,31.01,31.38,806859.0,29.3592,29.7846,29.312,29.6617,806859.0
2021-03-24 10:00:00,31.38,31.45,31.29,31.33,689856.0,29.6617,29.7279,29.5766,29.6144,689856.0
2021-03-24 10:30:00,31.34,31.59,31.33,31.57,498234.0,29.6239,29.8602,29.6144,29.8413,498234.0
2021-03-24 11:00:00,31.57,31.59,31.44,31.59,381471.0,29.8413,29.8602,29.7184,29.8602,381471.0
2021-03-24 11:30:00,31.58,31.72,31.56,31.59,704031.0,29.8507,29.9831,29.8318,29.8602,704031.0
2021-03-24 12:00:00,31.59,31.76,31.58,31.71,486831.0,29.8602,30.0209,29.8507,29.9736,486831.0
2021-03-24 12:30:00,31.72,31.76,31.67,31.72,479157.0,29.9831,30.0209,29.9358,29.9831,479157.0
2021-03-24 13:00:00,31.72,31.72,31.62,31.71,565005.0,29.9831,29.9831,29.8886,29.9736,565005.0
2021-03-24 13:30:00,31.71,31.72,31.59,31.71,608364.0,29.9736,29.9831,29.8602,29.9736,608364.0
2021-03-24 14:00:00,31.71,31.72,31.61,31.64,610368.0,29.9736,29.9831,29.8791,29.9075,610368.0
2021-03-24 14:30:00,31.64,31.67,31.53,31.53,357168.0,29.9075,29.9358,29.8035,29.8035,357168.0
2021-03-24 15:00:00,31.52,31.63,31.51,31.51,524508.0,29.794,29.898,29.7846,29.7846,524508.0
2021-03-24 15:30:00,31.51,31.52,31.38,31.39,1729656.0,29.7846,29.794,29.6617,29.6712,1729656.0
2021-03-25 09:30:00,31.32,31.62,31.01,31.2,792444.0,29.605,29.8886,29.312,29.4916,792444.0
2021-03-25 10:00:00,31.2,31.31,31.17,31.23,447048.0,29.4916,29.5955,29.4632,29.5199,447048.0
2021-03-25 10:30:00,31.23,31.29,31.06,31.16,337644.0,29.5199,29.5766,29.3592,29.4537,337644.0
2021-03-25 11:00:00,31.15,31.19,31.09,31.16,434256.0,29.4443,29.4821,29.3876,29.4537,434256.0
2021-03-25 11:30:00,31.16,31.47,31.16,31.46,332256.0,29.4537,29.7468,29.4537,29.7373,332256.0
2021-03-25 12:00:00,31.46,31.52,31.36,31.49,374619.0,29.7373,29.794,29.6428,29.7657,374619.0
2021-03-25 12:30:00,31.49,31.67,31.49,31.65,420237.0,29.7657,29.9358,29.7657,29.9169,420237.0
2021-03-25 13:00:00,31.66,31.75,31.59,31.65,311229.0,29.9264,30.0114,29.8602,29.9169,311229.0
2021-03-25 13:30:00,31.65,31.74,31.57,31.67,237567.0,29.9169,30.002,29.8413,29.9358,237567.0
2021-03-25 14:00:00,31.67,31.71,31.59,31.61,242145.0,29.9358,29.9736,29.8602,29.8791,242145.0
2021-03-25 14:30:00,31.61,31.81,31.59,31.8,355890.0,29.8791,30.0682,29.8602,30.0587,355890.0
2021-03-25 15:00:00,31.8,31.88,31.77,31.87,488421.0,30.0587,30.1343,30.0303,30.1249,488421.0
2021-03-25 15:30:00,31.86,31.94,31.84,31.85,1135152.0,30.1154,30.191,30.0965,30.106,1135152.0
2021-03-26 09:30:00,31.82,32.06,31.8,31.96,459768.0,30.0776,30.3045,30.0587,30.2099,459768.0
2021-03-26 10:00:00,31.96,32.1,31.9,32.06,340827.0,30.2099,30.3423,30.1532,30.3045,340827.0
2021-03-26 10:30:00,32.05,32.2,32.04,32.16,317457.0,30.295,30.4368,30.2856,30.399,317457.0
2021-03-26 11:00:00,32.16,32.22,32.08,32.21,338136.0,30.399,30.4557,30.3234,30.4463,338136.0
2021-03-26 11:30:00,32.2,32.21,32.12,32.19,223164.0,30.4368,30.4463,30.3612,30.4273,223164.0
2021-03-26 12:00:00,32.2,32.33,32.17,32.31,805050.0,30.4368,30.5597,30.4084,30.5408,805050.0
2021-03-26 12:30:00,32.32,32.5,32.3,32.46,512046.0,30.5502,30.7204,30.5313,30.6826,512046.0
2021-03-26 13:00:00,32.47,32.51,32.4,32.45,355488.0,30.692,30.7298,30.6258,30.6731,355488.0
2021-03-26 13:30:00,32.45,32.46,32.22,32.3,485277.0,30.6731,30.6826,30.4557,30.5313,485277.0
2021-03-26 14:00:00,32.3,32.31,32.13,32.24,512925.0,30.5313,30.5408,30.3706,30.4746,512925.0
2021-03-26 14:30:00,32.24,32.35,32.21,32.33,365535.0,30.4746,30.5786,30.4463,30.5597,365535.0
2021-03-26 15:00:00,32.33,32.39,32.3,32.32,368790.0,30.5597,30.6164,30.5313,30.5502,368790.0
2021-03-26 15:30:00,32.31,32.58,32.31,32.56,1047972.0,30.5408,30.796,30.5408,30.7771,1047972.0
2021-03-29 09:30:00,32.62,32.7,32.35,32.4,812592.0,30.8338,30.9094,30.5786,30.6258,812592.0
2021-03-29 10:00:00,32.4,32.43,32.1,32.13,664449.0,30.6258,30.6542,30.3423,30.3706,664449.0
2021-03-29 10:30:00,32.12,32.17,32.04,32.06,361575.0,30.3612,30.4084,30.2856,30.3045,361575.0
2021-03-29 11:00:00,32.06,32.15,32.02,32.1,371766.0,30.3045,30.3895,30.2667,30.3423,371766.0
2021-03-29 11:30:00,32.1,32.21,32.08,32.19,330033.0,30.3423,30.4463,30.3234,30.4273,330033.0
2021-03-29 12:00:00,32.18,32.18,32.01,32.09,241737.0,30.4179,30.4179,30.2572,30.3328,241737.0
2021-03-29 12:30:00,32.09,32.2,32.08,32.16,263388.0,30.3328,30.4368,30.3234,30.399,263388.0
2021-03-29 13:00:00,32.17,32.2,32.08,32.1,233547.0,30.4084,30.4368,30.3234,30.3423,233547.0
2021-03-29 13:30:00,32.1,32.23,32.09,32.18,152703.0,30.3423,30.4652,30.3328,30.4179,152703.0
2021-03-29 14:00:00,32.18,32.25,32.15,32.21,225027.0,30.4179,30.4841,30.3895,30.4463,225027.0
2021-03-29 14:30:00,32.21,32.33,32.19,32.29,267687.0,30.4463,30.5597,30.4273,30.5219,267687.0
2021-03-29 15:00:00,32.3,32.42,32.3,32.4,329988.0,30.5313,30.6448,30.5313,30.6258,329988.0
2021-03-29 15:30:00,32.41,32.41,32.17,32.2,1248396.0,30.6353,30.6353,30.4084,30.4368,1248396.0
2021-03-30 09:30:00,32.0,32.43,32.0,32.38,780951.0,30.2477,30.6542,30.2477,30.6069,780951.0
2021-03-30 10:00:00,32.37,32.39,32.12,32.2,608829.0,30.5975,30.6164,30.3612,30.4368,608829.0
2021-03-30 10:30:00,32.19,32.28,32.15,32.21,457680.0,30.4273,30.5124,30.3895,30.4463,457680.0
2021-03-30 11:00:00,32.21,32.32,32.18,32.26,306843.0,30.4463,30.5502,30.4179,30.4935,306843.0
2021-03-30 11:30:00,32.26,32.27,32.19,32.21,258162.0,30.4935,30.503,30.4273,30.4463,258162.0
2021-03-30 12:00:00,32.21,32.25,32.17,32.21,185871.0,30.4463,30.4841,30.4084,30.4463,185871.0
2021-03-30 12:30:00,32.21,32.24,32.17,32.2,188064.0,30.4463,30.4746,30.4084,30.4368,188064.0
2021-03-30 13:00:00,32.19,32.22,32.14,32.19,204966.0,30.4273,30.4557,30.3801,30.4273,204966.0
2021-03-30 13:30:00,32.19,32.21,32.09,32.09,346206.0,30.4273,30.4463,30.3328,30.3328,346206.0
2021-03-30 14:00:00,32.09,32.23,32.05,32.23,240450.0,30.3328,30.4652,30.295,30.4652,240450.0
2021-03-30 14:30:00,32.23,32.26,32.16,32.2,287586.0,30.4652,30.4935,30.399,30.4368,287586.0
2021-03-30 15:00:00,32.2,32.29,32.19,32.24,426921.0,30.4368,30.5219,30.4273,30.4746,426921.0
2021-03-30 15:30:00,32.24,32.24,31.99,32.13,1613481.0,30.4746,30.4746,30.2383,30.3706,1613481.0
2021-03-31 09:30:00,31.94,32.24,31.89,32.11,1267278.0,30.191,30.4746,30.1438,30.3517,1267278.0
2021-03-31 10:00:00,32.11,32.3,32.0,32.02,289578.0,30.3517,30.5313,30.2477,30.2667,289578.0
2021-03-31 10:30:00,32.01,32.05,31.94,32.03,195843.0,30.2572,30.295,30.191,30.2761,195843.0
2021-03-31 11:00:00,32.03,32.1,32.01,32.01,143685.0,30.2761,30.3423,30.2572,30.2572,143685.0
2021-03-31 11:30:00,32.0,32.14,31.98,32.12,184308.0,30.2477,30.3801,30.2288,30.3612,184308.0
2021-03-31 12:00:00,32.11,32.22,32.11,32.18,106968.0,30.3517,30.4557,30.3517,30.4179,106968.0
2021-03-31 12:30:00,32.18,32.23,32.16,32.21,102009.0,30.4179,30.4652,30.399,30.4463,102009.0
2021-03-31 13:00:00,32.21,32.26,32.21,32.26,100590.0,30.4463,30.4935,30.4463,30.4935,100590.0
2021-03-31 13:30:00,32.27,32.34,32.26,32.33,125703.0,30.503,30.5691,30.4935,30.5597,125703.0
2021-03-31 14:00:00,32.33,32.33,32.25,32.27,152874.0,30.5597,30.5597,30.4841,30.503,152874.0
2021-03-31 14:30:00,32.28,32.36,32.22,32.22,224703.0,30.5124,30.588,30.4557,30.4557,224703.0
2021-03-31 15:00:00,32.22,32.27,32.19,32.25,250902.0,30.4557,30.503,30.4273,30.4841,250902.0
2021-03-31 15:30:00,32.25,32.29,32.1,32.14,1936551.0,30.4841,30.5219,30.3423,30.3801,1936551.0
2021-04-01 09:30:00,32.35,32.45,32.15,32.16,612141.0,30.5786,30.6731,30.3895,30.399,612141.0
2021-04-01 10:00:00,32.17,32.29,32.12,32.22,404097.0,30.4084,30.5219,30.3612,30.4557,404097.0
2021-04-01 10:30:00,32.22,32.29,32.19,32.28,307842.0,30.4557,30.5219,30.4273,30.5124,307842.0
2021-04-01 11:00:00,32.28,32.35,32.25,32.29,316254.0,30.5124,30.5786,30.4841,30.5219,316254.0
2021-04-01 11:30:00,32.29,32.37,32.28,32.31,283182.0,30.5219,30.5975,30.5124,30.5408,283182.0
2021-04-01 12:00:00,32.31,32.34,32.27,32.29,217329.0,30.5408,30.5691,30.503,30.5219,217329.0
2021-04-01 12:30:00,32.29,32.33,32.26,32.3,324951.0,30.5219,30.5597,30.4935,30.5313,324951.0
2021-04-01 13:00:00,32.3,32.33,32.28,32.29,193080.0,30.5313,30.5597,30.5124,30.5219,193080.0
2021-04-01 13:30:00,32.29,32.36,32.29,32.35,215940.0,30.5219,30.588,30.5219,30.5786,215940.0
2021-04-01 14:00:00,32.35,32.38,32.33,32.38,246150.0,30.5786,30.6069,30.5597,30.6069,246150.0
2021-04-01 14:30:00,32.38,32.44,32.37,32.41,273234.0,30.6069,30.6637,30.5975,30.6353,273234.0
2021-04-01 15:00:00,32.4,32.41,32.27,32.29,471228.0,30.6258,30.6353,30.503,30.5219,471228.0
2021-04-01 15:30:00,32.29,32.44,32.24,32.43,819138.0,30.5219,30.6637,30.4746,30.6542,819138.0
2021-04-05 09:30:00,32.67,32.91,32.55,32.65,523200.0,30.8811,31.1079,30.7676,30.8622,523200.0
2021-04-05 10:00:00,32.66,32.76,32.57,32.73,289815.0,30.8716,30.9661,30.7865,30.9378,289815.0
2021-04-05 10:30:00,32.73,32.85,32.72,32.79,273249.0,30.9378,31.0512,30.9283,30.9945,273249.0
2021-04-05 11:00:00,32.79,32.87,32.75,32.78,219891.0,30.9945,31.0701,30.9567,30.985,219891.0
2021-04-05 11:30:00,32.78,32.93,32.78,32.9,229005.0,30.985,31.1268,30.985,31.0985,229005.0
2021-04-05 12:00:00,32.91,32.93,32.81,32.93,224763.0,31.1079,31.1268,31.0134,31.1268,224763.0
2021-04-05 12:30:00,32.92,32.95,32.89,32.91,275931.0,31.1174,31.1457,31.089,31.1079,275931.0
2021-04-05 13:00:00,32.91,32.91,32.78,32.81,258306.0,31.1079,31.1079,30.985,31.0134,258306.0
2021-04-05 13:30:00,32.81,32.86,32.8,32.86,208356.0,31.0134,31.0607,31.0039,31.0607,208356.0
2021-04-05 14:00:00,32.87,32.91,32.83,32.88,208125.0,31.0701,31.1079,31.0323,31.0796,208125.0
2021-04-05 14:30:00,32.88,32.89,32.81,32.81,210906.0,31.0796,31.089,31.0134,31.0134,210906.0
2021-04-05 15:00:00,32.81,32.81,32.76,32.79,325413.0,31.0134,31.0134,30.9661,30.9945,325413.0
2021-04-05 15:30:00,32.79,32.9,32.79,32.86,970254.0,30.9945,31.0985,30.9945,31.0607,970254.0
2021-04-06 09:30:00,32.74,32.84,32.68,32.69,474681.0,30.9472,31.0418,30.8905,30.9,474681.0
2021-04-06 10:00:00,32.68,32.8,32.67,32.74,282099.0,30.8905,31.0039,30.8811,30.9472,282099.0
2021-04-06 10:30:00,32.74,32.82,32.56,32.56,300864.0,30.9472,31.0228,30.7771,30.7771,300864.0
2021-04-06 11:00:00,32.55,32.64,32.54,32.63,299652.0,30.7676,30.8527,30.7582,30.8433,299652.0
2021-04-06 11:30:00,32.63,32.65,32.58,32.61,150531.0,30.8433,30.8622,30.796,30.8243,150531.0
2021-04-06 12:00:00,32.61,32.69,32.61,32.67,162576.0,30.8243,30.9,30.8243,30.8811,162576.0
2021-04-06 12:30:00,32.68,32.68,32.57,32.63,155979.0,30.8905,30.8905,30.7865,30.8433,155979.0
2021-04-06 13:00:00,32.63,32.67,32.63,32.65,149625.0,30.8433,30.8811,30.8433,30.8622,149625.0
2021-04-06 13:30:00,32.64,32.67,32.6,32.61,193461.0,30.8527,30.8811,30.8149,30.8243,193461.0
2021-04-06 14:00:00,32.61,32.61,32.52,32.55,291228.0,30.8243,30.8243,30.7393,30.7676,291228.0
2021-04-06 14:30:00,32.55,32.58,32.5,32.51,299868.0,30.7676,30.796,30.7204,30.7298,299868.0
2021-04-06 15:00:00,32.51,32.51,32.44,32.47,393501.0,30.7298,30.7298,30.6637,30.692,393501.0
2021-04-06 15:30:00,32.47,32.49,32.36,32.36,1779873.0,30.692,30.7109,30.588,30.588,1779873.0
2021-04-07 09:30:00,32.53,32.54,32.21,32.26,405402.0,30.7487,30.7582,30.4463,30.4935,405402.0
2021-04-07 10:00:00,32.25,32.3,32.16,32.27,336063.0,30.4841,30.5313,30.399,30.503,336063.0
2021-04-07 10:30:00,32.26,32.34,32.25,32.33,390099.0,30.4935,30.5691,30.4841,30.5597,390099.0
2021-04-07 11:00:00,32.32,32.33,32.24,32.31,183222.0,30.5502,30.5597,30.4746,30.5408,183222.0
2021-04-07 11:30:00,32.31,32.32,32.23,32.27,223566.0,30.5408,30.5502,30.4652,30.503,223566.0
2021-04-07 12:00:00,32.28,32.31,32.24,32.24,158721.0,30.5124,30.5408,30.4746,30.4746,158721.0
2021-04-07 12:30:00,32.24,32.31,32.23,32.27,122250.0,30.4746,30.5408,30.4652,30.503,122250.0
2021-04-07 13:00:00,32.27,32.3,32.24,32.27,159525.0,30.503,30.5313,30.4746,30.503,159525.0
2021-04-07 13:30:00,32.27,32.31,32.25,32.27,189249.0,30.503,30.5408,30.4841,30.503,189249.0
2021-04-07 14:00:00,32.27,32.31,32.23,32.24,213210.0,30.503,30.5408,30.4652,30.4746,213210.0
2021-04-07 14:30:00,32.25,32.27,32.23,32.23,214551.0,30.4841,30.503,30.4652,30.4652,214551.0
2021-04-07 15:00:00,32.24,32.26,32.22,32.25,227616.0,30.4746,30.4935,30.4557,30.4841,227616.0
2021-04-07 15:30:00,32.25,32.33,32.22,32.32,718143.0,30.4841,30.5597,30.4557,30.5502,718143.0
2021-04-08 09:30:00,32.37,32.4,32.16,32.18,314418.0,30.5975,30.6258,30.399,30.4179,314418.0
2021-04-08 10:00:00,32.19,32.27,32.15,32.23,425946.0,30.4273,30.503,30.3895,30.4652,425946.0
2021-04-08 10:30:00,32.24,32.26,32.21,32.22,314205.0,30.4746,30.4935,30.4463,30.4557,314205.0
2021-04-08 11:00:00,32.23,32.31,32.21,32.26,206325.0,30.4652,30.5408,30.4463,30.4935,206325.0
2021-04-08 11:30:00,32.27,32.29,32.23,32.23,166200.0,30.503,30.5219,30.4652,30.4652,166200.0
2021-04-08 12:00:00,32.23,32.33,32.23,32.32,145617.0,30.4652,30.5597,30.4652,30.5502,145617.0
2021-04-08 12:30:00,32.32,32.34,32.26,32.26,176847.0,30.5502,30.5691,30.4935,30.4935,176847.0
2021-04-08 13:00:00,32.26,32.3,32.25,32.29,165387.0,30.4935,30.5313,30.4841,30.5219,165387.0
2021-04-08 13:30:00,32.29,32.3,32.22,32.23,173040.0,30.5219,30.5313,30.4557,30.4652,173040.0
2021-04-08 14:00:00,32.23,32.24,32.18,32.23,172251.0,30.4652,30.4746,30.4179,30.4652,172251.0
2021-04-08 14:30:00,32.23,32.25,32.15,32.16,415599.0,30.4652,30.4841,30.3895,30.399,415599.0
2021-04-08 15:00:00,32.17,32.17,32.11,32.13,409077.0,30.4084,30.4084,30.3517,30.3706,409077.0
2021-04-08 15:30:00,32.13,32.22,32.12,32.16,1671621.0,30.3706,30.4557,30.3612,30.399,1671621.0
2021-04-09 09:30:00,32.26,32.52,32.19,32.49,537114.0,30.4935,30.7393,30.4273,30.7109,537114.0
2021-04-09 10:00:00,32.48,32.54,32.43,32.49,214590.0,30.7015,30.7582,30.6542,30.7109,214590.0
2021-04-09 10:30:00,32.49,32.54,32.43,32.54,218223.0,30.7109,30.7582,30.6542,30.7582,218223.0
2021-04-09 11:00:00,32.53,32.59,32.48,32.49,138090.0,30.7487,30.8054,30.7015,30.7109,138090.0
2021-04-09 11:30:00,32.5,32.53,32.49,32.49,164538.0,30.7204,30.7487,30.7109,30.7109,164538.0
2021-04-09 12:00:00,32.49,32.55,32.49,32.52,134565.0,30.7109,30.7676,30.7109,30.7393,134565.0
2021-04-09 12:30:00,32.52,32.6,32.51,32.58,145992.0,30.7393,30.8149,30.7298,30.796,145992.0
2021-04-09 13:00:00,32.58,32.63,32.56,32.61,125751.0,30.796,30.8433,30.7771,30.8243,125751.0
2021-04-09 13:30:00,32.61,32.69,32.61,32.67,189648.0,30.8243,30.9,30.8243,30.8811,189648.0
2021-04-09 14:00:00,32.67,32.72,32.66,32.7,233802.0,30.8811,30.9283,30.8716,30.9094,233802.0
2021-04-09 14:30:00,32.7,32.72,32.66,32.66,291204.0,30.9094,30.9283,30.8716,30.8716,291204.0
2021-04-09 15:00:00,32.66,32.69,32.61,32.68,281499.0,30.8716,30.9,30.8243,30.8905,281499.0
2021-04-09 15:30:00,32.68,32.83,32.67,32.76,900045.0,30.8905,31.0323,30.8811,30.9661,900045.0
2021-04-12 09:30:00,32.56,32.78,32.37,32.69,728550.0,30.7771,30.985,30.5975,30.9,728550.0
2021-04-12 10:00:00,32.7,32.76,32.64,32.69,331776.0,30.9094,30.9661,30.8527,30.9,331776.0
2021-04-12 10:30:00,32.69,32.78,32.66,32.74,288249.0,30.9,30.985,30.8716,30.9472,288249.0
2021-04-12 11:00:00,32.74,32.81,32.71,32.81,226305.0,30.9472,31.0134,30.9189,31.0134,226305.0
2021-04-12 11:30:00,32.81,32.88,32.79,32.86,203124.0,31.0134,31.0796,30.9945,31.0607,203124.0
2021-04-12 12:00:00,32.86,32.91,32.83,32.91,170052.0,31.0607,31.1079,31.0323,31.1079,170052.0
2021-04-12 12:30:00,32.91,32.93,32.86,32.87,225627.0,31.1079,31.1268,31.0607,31.0701,225627.0
2021-04-12 13:00:00,32.88,32.88,32.81,32.81,163404.0,31.0796,31.0796,31.0134,31.0134,163404.0
2021-04-12 13:30:00,32.82,32.83,32.76,32.77,162831.0,31.0228,31.0323,30.9661,30.9756,162831.0
2021-04-12 14:00:00,32.76,32.8,32.73,32.8,242841.0,30.9661,31.0039,30.9378,31.0039,242841.0
2021-04-12 14:30:00,32.8,32.82,32.79,32.81,216771.0,31.0039,31.0228,30.9945,31.0134,216771.0
2021-04-12 15:00:00,32.8,32.82,32.77,32.81,268458.0,31.0039,31.0228,30.9756,31.0134,268458.0
2021-04-12 15:30:00,32.81,32.92,32.81,32.86,955587.0,31.0134,31.1174,31.0134,31.0607,955587.0
2021-04-13 09:30:00,32.72,32.82,32.4,32.47,492495.0,30.9283,31.0228,30.6258,30.692,492495.0
2021-04-13 10:00:00,32.46,32.61,32.46,32.6,380817.0,30.6826,30.8243,30.6826,30.8149,380817.0
2021-04-13 10:30:00,32.6,32.62,32.52,32.54,208218.0,30.8149,30.8338,30.7393,30.7582,208218.0
2021-04-13 11:00:00,32.54,32.66,32.51,32.64,171378.0,30.7582,30.8716,30.7298,30.8527,171378.0
2021-04-13 11:30:00,32.64,32.67,32.59,32.65,132489.0,30.8527,30.8811,30.8054,30.8622,132489.0
2021-04-13 12:00:00,32.66,32.66,32.58,32.58,122295.0,30.8716,30.8716,30.796,30.796,122295.0
2021-04-13 12:30:00,32.58,32.58,32.54,32.56,159435.0,30.796,30.796,30.7582,30.7771,159435.0
2021-04-13 13:00:00,32.57,32.57,32.53,32.56,120777.0,30.7865,30.7865,30.7487,30.7771,120777.0
2021-04-13 13:30:00,32.57,32.6,32.44,32.5,372372.0,30.7865,30.8149,30.6637,30.7204,372372.0
2021-04-13 14:00:00,32.5,32.63,32.5,32.62,171888.0,30.7204,30.8433,30.7204,30.8338,171888.0
2021-04-13 14:30:00,32.62,32.62,32.55,32.59,194262.0,30.8338,30.8338,30.7676,30.8054,194262.0
2021-04-13 15:00:00,32.59,32.62,32.57,32.61,300234.0,30.8054,30.8338,30.7865,30.8243,300234.0
2021-04-13 15:30:00,32.61,32.65,32.56,32.6,899574.0,30.8243,30.8622,30.7771,30.8149,899574.0
2021-04-14 09:30:00,32.67,32.84,32.55,32.81,358200.0,30.8811,31.0418,30.7676,31.0134,358200.0
2021-04-14 10:00:00,32.82,32.84,32.68,32.79,209256.0,31.0228,31.0418,30.8905,30.9945,209256.0
2021-04-14 10:30:00,32.79,32.8,32.73,32.75,342315.0,30.9945,31.0039,30.9378,30.9567,342315.0
2021-04-14 11:00:00,32.76,32.86,32.75,32.84,232635.0,30.9661,31.0607,30.9567,31.0418,232635.0
2021-04-14 11:30:00,32.83,32.86,32.74,32.76,344139.0,31.0323,31.0607,30.9472,30.9661,344139.0
2021-04-14 12:00:00,32.75,32.82,32.69,32.79,582996.0,30.9567,31.0228,30.9,30.9945,582996.0
2021-04-14 12:30:00,32.79,32.82,32.76,32.77,221961.0,30.9945,31.0228,30.9661,30.9756,221961.0
2021-04-14 13:00:00,32.78,32.81,32.75,32.8,348837.0,30.985,31.0134,30.9567,31.0039,348837.0
2021-04-14 13:30:00,32.8,32.8,32.69,32.71,295773.0,31.0039,31.0039,30.9,30.9189,295773.0
2021-04-14 14:00:00,32.71,32.84,32.69,32.79,574233.0,30.9189,31.0418,30.9,30.9945,574233.0
2021-04-14 14:30:00,32.8,32.8,32.73,32.76,250449.0,31.0039,31.0039,30.9378,30.9661,250449.0
2021-04-14 15:00:00,32.75,32.79,32.7,32.77,441810.0,30.9567,30.9945,30.9094,30.9756,441810.0
2021-04-14 15:30:00,32.77,32.81,32.7,32.79,2149068.0,30.9756,31.0134,30.9094,30.9945,2149068.0
2021-04-15 09:30:00,32.9,33.11,32.79,32.85,729723.0,31.0985,31.297,30.9945,31.0512,729723.0
2021-04-15 10:00:00,32.86,32.91,32.82,32.83,452172.0,31.0607,31.1079,31.0228,31.0323,452172.0
2021-04-15 10:30:00,32.83,32.89,32.77,32.83,368652.0,31.0323,31.089,30.9756,31.0323,368652.0
2021-04-15 11:00:00,32.83,32.92,32.82,32.9,197526.0,31.0323,31.1174,31.0228,31.0985,197526.0
2021-04-15 11:30:00,32.9,32.97,32.85,32.96,222111.0,31.0985,31.1646,31.0512,31.1552,222111.0
2021-04-15 12:00:00,32.96,33.03,32.95,32.99,294093.0,31.1552,31.2213,31.1457,31.1835,294093.0
2021-04-15 12:30:00,32.99,32.99,32.95,32.96,179874.0,31.1835,31.1835,31.1457,31.1552,179874.0
2021-04-15 13:00:00,32.96,32.98,32.84,32.85,221571.0,31.1552,31.1741,31.0418,31.0512,221571.0
2021-04-15 13:30:00,32.85,32.94,32.82,32.93,356388.0,31.0512,31.1363,31.0228,31.1268,356388.0
2021-04-15 14:00:00,32.93,32.93,32.86,32.91,444192.0,31.1268,31.1268,31.0607,31.1079,444192.0
2021-04-15 14:30:00,32.91,32.94,32.9,32.92,484197.0,31.1079,31.1363,31.0985,31.1174,484197.0
2021-04-15 15:00:00,32.92,32.95,32.86,32.88,543438.0,31.1174,31.1457,31.0607,31.0796,543438.0
2021-04-15 15:30:00,32.88,33.01,32.87,32.96,1217661.0,31.0796,31.2024,31.0701,31.1552,1217661.0
2021-04-16 09:30:00,33.16,33.25,32.84,32.91,1226907.0,31.3442,31.4293,31.0418,31.1079,1226907.0
2021-04-16 10:00:00,32.91,33.02,32.83,32.95,422277.0,31.1079,31.2119,31.0323,31.1457,422277.0
2021-04-16 10:30:00,32.95,33.05,32.94,32.98,263634.0,31.1457,31.2403,31.1363,31.1741,263634.0
2021-04-16 11:00:00,32.98,33.13,32.98,33.02,249441.0,31.1741,31.3159,31.1741,31.2119,249441.0
2021-04-16 11:30:00,33.03,33.04,32.87,32.91,291345.0,31.2213,31.2308,31.0701,31.1079,291345.0
2021-04-16 12:00:00,32.92,32.95,32.83,32.86,188433.0,31.1174,31.1457,31.0323,31.0607,188433.0
2021-04-16 12:30:00,32.86,32.86,32.76,32.77,360447.0,31.0607,31.0607,30.9661,30.9756,360447.0
2021-04-16 13:00:00,32.77,32.78,32.73,32.76,220008.0,30.9756,30.985,30.9378,30.9661,220008.0
2021-04-16 13:30:00,32.76,32.83,32.74,32.8,194928.0,30.9661,31.0323,30.9472,31.0039,194928.0
2021-04-16 14:00:00,32.8,32.9,32.8,32.87,160626.0,31.0039,31.0985,31.0039,31.0701,160626.0
2021-04-16 14:30:00,32.88,32.97,32.87,32.95,223671.0,31.0796,31.1646,31.0701,31.1457,223671.0
2021-04-16 15:00:00,32.95,32.99,32.92,32.95,461400.0,31.1457,31.1835,31.1174,31.1457,461400.0
2021-04-16 15:30:00,32.95,32.98,32.83,32.86,1275591.0,31.1457,31.1741,31.0323,31.0607,1275591.0
2021-04-19 09:30:00,32.76,32.95,32.76,32.81,393246.0,30.9661,31.1457,30.9661,31.0134,393246.0
2021-04-19 10:00:00,32.8,32.9,32.66,32.88,619308.0,31.0039,31.0985,30.8716,31.0796,619308.0
2021-04-19 10:30:00,32.88,32.92,32.81,32.84,323454.0,31.0796,31.1174,31.0134,31.0418,323454.0
2021-04-19 11:00:00,32.84,32.84,32.72,32.72,282444.0,31.0418,31.0418,30.9283,30.9283,282444.0
2021-04-19 11:30:00,32.73,32.84,32.71,32.8,227106.0,30.9378,31.0418,30.9189,31.0039,227106.0
2021-04-19 12:00:00,32.8,32.91,32.79,32.85,219771.0,31.0039,31.1079,30.9945,31.0512,219771.0
2021-04-19 12:30:00,32.86,32.86,32.79,32.85,280821.0,31.0607,31.0607,30.9945,31.0512,280821.0
2021-04-19 13:00:00,32.84,32.89,32.81,32.88,172977.0,31.0418,31.089,31.0134,31.0796,172977.0
2021-04-19 13:30:00,32.87,32.88,32.8,32.84,593349.0,31.0701,31.0796,31.0039,31.0418,593349.0
2021-04-19 14:00:00,32.83,32.9,32.82,32.89,372951.0,31.0323,31.0985,31.0228,31.089,372951.0
2021-04-19 14:30:00,32.89,32.89,32.79,32.82,233229.0,31.089,31.089,30.9945,31.0228,233229.0
2021-04-19 15:00:00,32.82,32.88,32.77,32.77,334605.0,31.0228,31.0796,30.9756,30.9756,334605.0
2021-04-19 15:30:00,32.78,32.91,32.77,32.9,734604.0,30.985,31.1079,30.9756,31.0985,734604.0
2021-04-20 09:30:00,33.39,33.78,33.06,33.07,2268345.0,31.5616,31.9303,31.2497,31.2592,2268345.0
2021-04-20 10:00:00,33.08,33.26,33.04,33.06,749214.0,31.2686,31.4388,31.2308,31.2497,749214.0
2021-04-20 10:30:00,33.07,33.07,32.83,32.92,653061.0,31.2592,31.2592,31.0323,31.1174,653061.0
2021-04-20 11:00:00,32.93,32.93,32.74,32.83,436110.0,31.1268,31.1268,30.9472,31.0323,436110.0
2021-04-20 11:30:00,32.83,32.89,32.78,32.88,353235.0,31.0323,31.089,30.985,31.0796,353235.0
2021-04-20 12:00:00,32.88,32.92,32.79,32.85,492138.0,31.0796,31.1174,30.9945,31.0512,492138.0
2021-04-20 12:30:00,32.85,32.86,32.74,32.79,397884.0,31.0512,31.0607,30.9472,30.9945,397884.0
2021-04-20 13:00:00,32.79,32.81,32.71,32.75,449556.0,30.9945,31.0134,30.9189,30.9567,449556.0
2021-04-20 13:30:00,32.75,32.85,32.72,32.84,473862.0,30.9567,31.0512,30.9283,31.0418,473862.0
2021-04-20 14:00:00,32.84,32.89,32.8,32.86,423687.0,31.0418,31.089,31.0039,31.0607,423687.0
2021-04-20 14:30:00,32.86,32.86,32.77,32.77,550134.0,31.0607,31.0607,30.9756,30.9756,550134.0
2021-04-20 15:00:00,32.77,32.8,32.69,32.71,987078.0,30.9756,31.0039,30.9,30.9189,987078.0
2021-04-20 15:30:00,32.71,32.89,32.7,32.83,2165613.0,30.9189,31.089,30.9094,31.0323,2165613.0
2021-04-21 09:30:00,32.94,34.03,32.92,33.78,3122904.0,31.1363,32.1666,31.1174,31.9303,3122904.0
2021-04-21 10:00:00,33.79,34.23,33.65,34.16,1755219.0,31.9397,32.3556,31.8074,32.2895,1755219.0
2021-04-21 10:30:00,34.17,34.41,33.97,34.34,1695159.0,32.2989,32.5258,32.1099,32.4596,1695159.0
2021-04-21 11:00:00,34.33,34.43,34.06,34.1,787248.0,32.4502,32.5447,32.1949,32.2328,787248.0
2021-04-21 11:30:00,34.1,34.35,34.07,34.35,600153.0,32.2328,32.4691,32.2044,32.4691,600153.0
2021-04-21 12:00:00,34.35,34.42,34.3,34.34,462690.0,32.4691,32.5352,32.4218,32.4596,462690.0
2021-04-21 12:30:00,34.35,34.44,34.25,34.43,434463.0,32.4691,32.5541,32.3745,32.5447,434463.0
2021-04-21 13:00:00,34.43,34.45,34.27,34.32,574737.0,32.5447,32.5636,32.3934,32.4407,574737.0
2021-04-21 13:30:00,34.32,34.35,34.19,34.32,1051140.0,32.4407,32.4691,32.3178,32.4407,1051140.0
2021-04-21 14:00:00,34.32,34.33,34.17,34.17,674970.0,32.4407,32.4502,32.2989,32.2989,674970.0
2021-04-21 14:30:00,34.17,34.32,34.1,34.26,950589.0,32.2989,32.4407,32.2328,32.384,950589.0
2021-04-21 15:00:00,34.27,34.3,34.14,34.15,934704.0,32.3934,32.4218,32.2706,32.28,934704.0
2021-04-21 15:30:00,34.16,34.3,34.13,34.21,2886327.0,32.2895,32.4218,32.2611,32.3367,2886327.0
2021-04-22 09:30:00,33.91,34.57,33.77,34.44,1776222.0,32.0532,32.677,31.9208,32.5541,1776222.0
2021-04-22 10:00:00,34.45,34.48,34.23,34.28,881769.0,32.5636,32.592,32.3556,32.4029,881769.0
2021-04-22 10:30:00,34.27,34.42,34.27,34.38,479073.0,32.3934,32.5352,32.3934,32.4974,479073.0
2021-04-22 11:00:00,34.38,34.47,34.29,34.44,453480.0,32.4974,32.5825,32.4124,32.5541,453480.0
2021-04-22 11:30:00,34.43,34.56,34.42,34.49,430026.0,32.5447,32.6676,32.5352,32.6014,430026.0
2021-04-22 12:00:00,34.48,34.55,34.45,34.47,523296.0,32.592,32.6581,32.5636,32.5825,523296.0
2021-04-22 12:30:00,34.47,34.58,34.47,34.56,556302.0,32.5825,32.6865,32.5825,32.6676,556302.0
2021-04-22 13:00:00,34.56,34.56,34.2,34.31,798738.0,32.6676,32.6676,32.3273,32.4313,798738.0
2021-04-22 13:30:00,34.29,34.31,34.04,34.06,456270.0,32.4124,32.4313,32.176,32.1949,456270.0
2021-04-22 14:00:00,34.06,34.12,34.0,34.05,637545.0,32.1949,32.2517,32.1382,32.1855,637545.0
2021-04-22 14:30:00,34.05,34.09,33.97,34.04,425694.0,32.1855,32.2233,32.1099,32.176,425694.0
2021-04-22 15:00:00,34.03,34.05,33.82,33.9,678459.0,32.1666,32.1855,31.9681,32.0437,678459.0
2021-04-22 15:30:00,33.9,34.03,33.84,33.93,1789566.0,32.0437,32.1666,31.987,32.0721,1789566.0
2021-04-23 09:30:00,33.93,34.07,33.82,34.06,381759.0,32.0721,32.2044,31.9681,32.1949,381759.0
2021-04-23 10:00:00,34.06,34.09,34.01,34.06,261381.0,32.1949,32.2233,32.1477,32.1949,261381.0
2021-04-23 10:30:00,34.06,34.24,34.06,34.24,383544.0,32.1949,32.3651,32.1949,32.3651,383544.0
2021-04-23 11:00:00,34.24,34.33,34.22,34.31,255669.0,32.3651,32.4502,32.3462,32.4313,255669.0
2021-04-23 11:30:00,34.31,34.35,34.28,34.34,252438.0,32.4313,32.4691,32.4029,32.4596,252438.0
2021-04-23 12:00:00,34.34,34.37,34.31,34.32,225690.0,32.4596,32.488,32.4313,32.4407,225690.0
2021-04-23 12:30:00,34.31,34.42,34.3,34.39,201951.0,32.4313,32.5352,32.4218,32.5069,201951.0
2021-04-23 13:00:00,34.39,34.4,34.33,34.38,330711.0,32.5069,32.5163,32.4502,32.4974,330711.0
2021-04-23 13:30:00,34.38,34.43,34.35,34.36,315765.0,32.4974,32.5447,32.4691,32.4785,315765.0
2021-04-23 14:00:00,34.36,34.5,34.36,34.5,529515.0,32.4785,32.6109,32.4785,32.6109,529515.0
2021-04-23 14:30:00,34.51,34.54,34.46,34.51,711084.0,32.6203,32.6487,32.573,32.6203,711084.0
2021-04-23 15:00:00,34.5,34.51,34.4,34.42,476826.0,32.6109,32.6203,32.5163,32.5352,476826.0
2021-04-23 15:30:00,34.42,34.45,34.35,34.37,1388022.0,32.5352,32.5636,32.4691,32.488,1388022.0
2021-04-26 09:30:00,34.34,34.55,34.29,34.34,916209.0,32.4596,32.6581,32.4124,32.4596,916209.0
2021-04-26 10:00:00,34.35,34.49,34.31,34.4,604206.0,32.4691,32.6014,32.4313,32.5163,604206.0
2021-04-26 10:30:00,34.41,34.45,34.29,34.31,413661.0,32.5258,32.5636,32.4124,32.4313,413661.0
2021-04-26 11:00:00,34.3,34.39,34.29,34.32,359364.0,32.4218,32.5069,32.4124,32.4407,359364.0
2021-04-26 11:30:00,34.32,34.34,34.24,34.28,258423.0,32.4407,32.4596,32.3651,32.4029,258423.0
2021-04-26 12:00:00,34.28,34.29,34.2,34.24,339066.0,32.4029,32.4124,32.3273,32.3651,339066.0
2021-04-26 12:30:00,34.24,34.33,34.24,34.28,316176.0,32.3651,32.4502,32.3651,32.4029,316176.0
2021-04-26 13:00:00,34.27,34.3,34.18,34.18,202707.0,32.3934,32.4218,32.3084,32.3084,202707.0
2021-04-26 13:30:00,34.18,34.2,34.13,34.17,263772.0,32.3084,32.3273,32.2611,32.2989,263772.0
2021-04-26 14:00:00,34.17,34.18,34.1,34.13,370407.0,32.2989,32.3084,32.2328,32.2611,370407.0
2021-04-26 14:30:00,34.13,34.18,34.11,34.15,312930.0,32.2611,32.3084,32.2422,32.28,312930.0
2021-04-26 15:00:00,34.15,34.18,34.09,34.09,589239.0,32.28,32.3084,32.2233,32.2233,589239.0
2021-04-26 15:30:00,34.09,34.19,34.07,34.1,1558746.0,32.2233,32.3178,32.2044,32.2328,1558746.0
2021-04-27 09:30:00,34.03,34.1,33.82,33.83,800223.0,32.1666,32.2328,31.9681,31.9775,800223.0
2021-04-27 10:00:00,33.83,33.93,33.8,33.85,444408.0,31.9775,32.0721,31.9492,31.9964,444408.0
2021-04-27 10:30:00,33.86,33.95,33.84,33.93,365076.0,32.0059,32.091,31.987,32.0721,365076.0
2021-04-27 11:00:00,33.93,33.97,33.86,33.87,288600.0,32.0721,32.1099,32.0059,32.0154,288600.0
2021-04-27 11:30:00,33.87,33.92,33.86,33.89,274653.0,32.0154,32.0626,32.0059,32.0343,274653.0
2021-04-27 12:00:00,33.89,33.91,33.81,33.9,499191.0,32.0343,32.0532,31.9586,32.0437,499191.0
2021-04-27 12:30:00,33.89,33.92,33.8,33.84,264042.0,32.0343,32.0626,31.9492,31.987,264042.0
2021-04-27 13:00:00,33.84,33.93,33.82,33.92,183561.0,31.987,32.0721,31.9681,32.0626,183561.0
2021-04-27 13:30:00,33.92,33.94,33.88,33.9,284934.0,32.0626,32.0815,32.0248,32.0437,284934.0
2021-04-27 14:00:00,33.9,33.9,33.83,33.87,306705.0,32.0437,32.0437,31.9775,32.0154,306705.0
2021-04-27 14:30:00,33.87,34.04,33.86,34.03,1073934.0,32.0154,32.176,32.0059,32.1666,1073934.0
2021-04-27 15:00:00,34.03,34.09,33.98,34.07,273687.0,32.1666,32.2233,32.1193,32.2044,273687.0
2021-04-27 15:30:00,34.07,34.07,33.95,33.97,1210197.0,32.2044,32.2044,32.091,32.1099,1210197.0
2021-04-28 09:30:00,33.86,34.08,33.83,34.04,909804.0,32.0059,32.2139,31.9775,32.176,909804.0
2021-04-28 10:00:00,34.04,34.06,33.97,34.02,850806.0,32.176,32.1949,32.1099,32.1571,850806.0
2021-04-28 10:30:00,34.02,34.17,34.0,34.12,1014993.0,32.1571,32.2989,32.1382,32.2517,1014993.0
2021-04-28 11:00:00,34.12,34.15,34.1,34.14,370941.0,32.2517,32.28,32.2328,32.2706,370941.0
2021-04-28 11:30:00,34.14,34.15,34.01,34.03,227742.0,32.2706,32.28,32.1477,32.1666,227742.0
2021-04-28 12:00:00,34.03,34.03,33.98,34.03,219405.0,32.1666,32.1666,32.1193,32.1666,219405.0
2021-04-28 12:30:00,34.03,34.06,33.99,34.0,176574.0,32.1666,32.1949,32.1288,32.1382,176574.0
2021-04-28 13:00:00,34.0,34.03,33.97,34.03,160119.0,32.1382,32.1666,32.1099,32.1666,160119.0
2021-04-28 13:30:00,34.03,34.06,33.96,33.98,234057.0,32.1666,32.1949,32.1004,32.1193,234057.0
2021-04-28 14:00:00,33.99,34.02,33.94,33.96,313332.0,32.1288,32.1571,32.0815,32.1004,313332.0
2021-04-28 14:30:00,33.95,34.01,33.89,33.9,725886.0,32.091,32.1477,32.0343,32.0437,725886.0
2021-04-28 15:00:00,33.9,33.91,33.8,33.9,710277.0,32.0437,32.0532,31.9492,32.0437,710277.0
2021-04-28 15:30:00,33.89,33.9,33.78,33.82,2313591.0,32.0343,32.0437,31.9303,31.9681,2313591.0
2021-04-29 09:30:00,34.0,34.0,33.64,33.73,1059342.0,32.1382,32.1382,31.7979,31.883,1059342.0
2021-04-29 10:00:00,33.73,33.75,33.65,33.67,428943.0,31.883,31.9019,31.8074,31.8263,428943.0
2021-04-29 10:30:00,33.67,33.73,33.6,33.63,597531.0,31.8263,31.883,31.7601,31.7885,597531.0
2021-04-29 11:00:00,33.63,33.65,33.57,33.61,507435.0,31.7885,31.8074,31.7318,31.7696,507435.0
2021-04-29 11:30:00,33.61,33.62,33.44,33.47,670149.0,31.7696,31.779,31.6089,31.6373,670149.0
2021-04-29 12:00:00,33.47,33.49,33.33,33.37,623313.0,31.6373,31.6562,31.5049,31.5427,623313.0
2021-04-29 12:30:00,33.37,33.42,33.33,33.36,923892.0,31.5427,31.59,31.5049,31.5333,923892.0
2021-04-29 13:00:00,33.36,33.39,33.3,33.33,657225.0,31.5333,31.5616,31.4766,31.5049,657225.0
2021-04-29 13:30:00,33.33,33.54,33.33,33.53,756621.0,31.5049,31.7034,31.5049,31.694,756621.0
2021-04-29 14:00:00,33.53,33.63,33.52,33.59,719487.0,31.694,31.7885,31.6845,31.7507,719487.0
2021-04-29 14:30:00,33.59,33.67,33.58,33.6,327015.0,31.7507,31.8263,31.7412,31.7601,327015.0
2021-04-29 15:00:00,33.6,33.67,33.6,33.64,508257.0,31.7601,31.8263,31.7601,31.7979,508257.0
2021-04-29 15:30:00,33.64,33.76,33.61,33.73,1484922.0,31.7979,31.9114,31.7696,31.883,1484922.0
2021-04-30 09:30:00,33.63,33.92,33.63,33.88,603111.0,31.7885,32.0626,31.7885,32.0248,603111.0
2021-04-30 10:00:00,33.87,33.87,33.7,33.76,351507.0,32.0154,32.0154,31.8547,31.9114,351507.0
2021-04-30 10:30:00,33.75,33.76,33.65,33.71,385248.0,31.9019,31.9114,31.8074,31.8641,385248.0
2021-04-30 11:00:00,33.71,33.74,33.67,33.68,376056.0,31.8641,31.8925,31.8263,31.8358,376056.0
2021-04-30 11:30:00,33.67,33.72,33.62,33.69,304983.0,31.8263,31.8736,31.779,31.8452,304983.0
2021-04-30 12:00:00,33.69,33.72,33.65,33.7,212229.0,31.8452,31.8736,31.8074,31.8547,212229.0
2021-04-30 12:30:00,33.7,33.72,33.6,33.63,191304.0,31.8547,31.8736,31.7601,31.7885,191304.0
2021-04-30 13:00:00,33.64,33.68,33.61,33.65,297168.0,31.7979,31.8358,31.7696,31.8074,297168.0
2021-04-30 13:30:00,33.65,33.66,33.53,33.55,746631.0,31.8074,31.8169,31.694,31.7129,746631.0
2021-04-30 14:00:00,33.54,33.6,33.53,33.58,636387.0,31.7034,31.7601,31.694,31.7412,636387.0
2021-04-30 14:30:00,33.58,33.62,33.55,33.57,416403.0,31.7412,31.779,31.7129,31.7318,416403.0
2021-04-30 15:00:00,33.57,33.67,33.53,33.67,629589.0,31.7318,31.8263,31.694,31.8263,629589.0
2021-04-30 15:30:00,33.67,33.68,33.51,33.58,1884816.0,31.8263,31.8358,31.6751,31.7412,1884816.0
2021-05-03 09:30:00,33.85,34.03,33.85,33.95,370167.0,31.9964,32.1666,31.9964,32.091,370167.0
2021-05-03 10:00:00,33.94,33.94,33.76,33.77,386097.0,32.0815,32.0815,31.9114,31.9208,386097.0
2021-05-03 10:30:00,33.77,33.9,33.76,33.85,324276.0,31.9208,32.0437,31.9114,31.9964,324276.0
2021-05-03 11:00:00,33.85,33.85,33.75,33.77,487371.0,31.9964,31.9964,31.9019,31.9208,487371.0
2021-05-03 11:30:00,33.77,33.86,33.76,33.84,235686.0,31.9208,32.0059,31.9114,31.987,235686.0
2021-05-03 12:00:00,33.84,33.91,33.84,33.91,219507.0,31.987,32.0532,31.987,32.0532,219507.0
2021-05-03 12:30:00,33.9,33.96,33.9,33.94,211293.0,32.0437,32.1004,32.0437,32.0815,211293.0
2021-05-03 13:00:00,33.94,33.94,33.85,33.87,163791.0,32.0815,32.0815,31.9964,32.0154,163791.0
2021-05-03 13:30:00,33.87,33.91,33.86,33.87,212847.0,32.0154,32.0532,32.0059,32.0154,212847.0
2021-05-03 14:00:00,33.88,33.91,33.85,33.86,236796.0,32.0248,32.0532,31.9964,32.0059,236796.0
2021-05-03 14:30:00,33.87,33.95,33.87,33.91,226884.0,32.0154,32.091,32.0154,32.0532,226884.0
2021-05-03 15:00:00,33.91,33.91,33.82,33.85,240225.0,32.0532,32.0532,31.9681,31.9964,240225.0
2021-05-03 15:30:00,33.85,33.86,33.75,33.79,886719.0,31.9964,32.0059,31.9019,31.9397,886719.0
2021-05-04 09:30:00,33.67,33.79,33.63,33.7,457542.0,31.8263,31.9397,31.7885,31.8547,457542.0
2021-05-04 10:00:00,33.69,33.86,33.67,33.83,532134.0,31.8452,32.0059,31.8263,31.9775,532134.0
2021-05-04 10:30:00,33.84,33.9,33.76,33.77,337071.0,31.987,32.0437,31.9114,31.9208,337071.0
2021-05-04 11:00:00,33.76,33.82,33.65,33.82,249729.0,31.9114,31.9681,31.8074,31.9681,249729.0
2021-05-04 11:30:00,33.82,33.86,33.73,33.79,505791.0,31.9681,32.0059,31.883,31.9397,505791.0
2021-05-04 12:00:00,33.79,33.94,33.78,33.94,535950.0,31.9397,32.0815,31.9303,32.0815,535950.0
2021-05-04 12:30:00,33.93,34.0,33.88,33.95,400032.0,32.0721,32.1382,32.0248,32.091,400032.0
2021-05-04 13:00:00,33.95,34.01,33.94,33.98,868575.0,32.091,32.1477,32.0815,32.1193,868575.0
2021-05-04 13:30:00,33.97,33.98,33.87,33.9,322722.0,32.1099,32.1193,32.0154,32.0437,322722.0
2021-05-04 14:00:00,33.9,33.96,33.87,33.89,523899.0,32.0437,32.1004,32.0154,32.0343,523899.0
2021-05-04 14:30:00,33.89,33.93,33.85,33.89,523887.0,32.0343,32.0721,31.9964,32.0343,523887.0
2021-05-04 15:00:00,33.88,33.93,33.84,33.91,440028.0,32.0248,32.0721,31.987,32.0532,440028.0
2021-05-04 15:30:00,33.91,33.95,33.84,33.89,1736481.0,32.0532,32.091,31.987,32.0343,1736481.0
2021-05-05 09:30:00,33.98,34.04,33.82,33.86,553560.0,32.1193,32.176,31.9681,32.0059,553560.0
2021-05-05 10:00:00,33.86,33.88,33.73,33.81,446532.0,32.0059,32.0248,31.883,31.9586,446532.0
2021-05-05 10:30:00,33.81,33.9,33.79,33.88,503415.0,31.9586,32.0437,31.9397,32.0248,503415.0
2021-05-05 11:00:00,33.88,33.98,33.88,33.93,354447.0,32.0248,32.1193,32.0248,32.0721,354447.0
2021-05-05 11:30:00,33.93,34.09,33.92,34.06,287703.0,32.0721,32.2233,32.0626,32.1949,287703.0
2021-05-05 12:00:00,34.06,34.12,34.01,34.01,282891.0,32.1949,32.2517,32.1477,32.1477,282891.0
2021-05-05 12:30:00,34.02,34.07,33.98,33.99,444138.0,32.1571,32.2044,32.1193,32.1288,444138.0
2021-05-05 13:00:00,33.99,34.03,33.96,33.99,224643.0,32.1288,32.1666,32.1004,32.1288,224643.0
2021-05-05 13:30:00,33.99,34.0,33.91,33.91,200757.0,32.1288,32.1382,32.0532,32.0532,200757.0
2021-05-05 14:00:00,33.92,33.95,33.89,33.94,246171.0,32.0626,32.091,32.0343,32.0815,246171.0
2021-05-05 14:30:00,33.94,33.96,33.9,33.91,243636.0,32.0815,32.1004,32.0437,32.0532,243636.0
2021-05-05 15:00:00,33.91,33.92,33.78,33.8,466509.0,32.0532,32.0626,31.9303,31.9492,466509.0
2021-05-05 15:30:00,33.8,33.82,33.67,33.73,1375602.0,31.9492,31.9681,31.8263,31.883,1375602.0
2021-05-06 09:30:00,33.94,34.08,33.85,34.02,431490.0,32.0815,32.2139,31.9964,32.1571,431490.0
2021-05-06 10:00:00,34.01,34.11,33.98,34.05,405951.0,32.1477,32.2422,32.1193,32.1855,405951.0
2021-05-06 10:30:00,34.05,34.13,33.99,34.09,375201.0,32.1855,32.2611,32.1288,32.2233,375201.0
2021-05-06 11:00:00,34.08,34.09,33.91,33.99,253362.0,32.2139,32.2233,32.0532,32.1288,253362.0
2021-05-06 11:30:00,34.0,34.09,33.99,34.01,253080.0,32.1382,32.2233,32.1288,32.1477,253080.0
2021-05-06 12:00:00,34.01,34.01,33.92,33.95,218649.0,32.1477,32.1477,32.0626,32.091,218649.0
2021-05-06 12:30:00,33.95,33.96,33.89,33.91,181302.0,32.091,32.1004,32.0343,32.0532,181302.0
2021-05-06 13:00:00,33.92,33.95,33.86,33.94,174699.0,32.0626,32.091,32.0059,32.0815,174699.0
2021-05-06 13:30:00,33.94,33.98,33.92,33.93,187419.0,32.0815,32.1193,32.0626,32.0721,187419.0
2021-05-06 14:00:00,33.93,33.99,33.91,33.94,224310.0,32.0721,32.1288,32.0532,32.0815,224310.0
2021-05-06 14:30:00,33.94,33.99,33.92,33.96,282249.0,32.0815,32.1288,32.0626,32.1004,282249.0
2021-05-06 15:00:00,33.96,34.01,33.91,33.99,262212.0,32.1004,32.1477,32.0532,32.1288,262212.0
2021-05-06 15:30:00,33.99,34.2,33.98,34.19,1342023.0,32.1288,32.3273,32.1193,32.3178,1342023.0
2021-05-07 09:30:00,34.11,34.31,33.95,34.21,465354.0,32.2422,32.4313,32.091,32.3367,465354.0
2021-05-07 10:00:00,34.22,34.43,34.22,34.4,598056.0,32.3462,32.5447,32.3462,32.5163,598056.0
2021-05-07 10:30:00,34.41,34.45,34.35,34.39,617631.0,32.5258,32.5636,32.4691,32.5069,617631.0
2021-05-07 11:00:00,34.39,34.51,34.38,34.48,290550.0,32.5069,32.6203,32.4974,32.592,290550.0
2021-05-07 11:30:00,34.48,34.5,34.4,34.43,197700.0,32.592,32.6109,32.5163,32.5447,197700.0
2021-05-07 12:00:00,34.43,34.49,34.38,34.42,148101.0,32.5447,32.6014,32.4974,32.5352,148101.0
2021-05-07 12:30:00,34.42,34.47,34.4,34.45,89250.0,32.5352,32.5825,32.5163,32.5636,89250.0
2021-05-07 13:00:00,34.46,34.49,34.44,34.46,125304.0,32.573,32.6014,32.5541,32.573,125304.0
2021-05-07 13:30:00,34.46,34.5,34.46,34.48,173178.0,32.573,32.6109,32.573,32.592,173178.0
2021-05-07 14:00:00,34.47,34.5,34.43,34.49,195525.0,32.5825,32.6109,32.5447,32.6014,195525.0
2021-05-07 14:30:00,34.49,34.5,34.33,34.34,239562.0,32.6014,32.6109,32.4502,32.4596,239562.0
2021-05-07 15:00:00,34.34,34.39,34.32,34.35,265992.0,32.4596,32.5069,32.4407,32.4691,265992.0
2021-05-07 15:30:00,34.35,34.41,34.33,34.38,935166.0,32.4691,32.5258,32.4502,32.4974,935166.0
2021-05-10 09:30:00,34.54,34.72,34.53,34.63,794676.0,32.6487,32.8188,32.6392,32.7337,794676.0
2021-05-10 10:00:00,34.64,34.8,34.62,34.75,515883.0,32.7432,32.8944,32.7243,32.8472,515883.0
2021-05-10 10:30:00,34.75,34.76,34.56,34.63,508998.0,32.8472,32.8566,32.6676,32.7337,508998.0
2021-05-10 11:00:00,34.64,34.93,34.63,34.93,684912.0,32.7432,33.0173,32.7337,33.0173,684912.0
2021-05-10 11:30:00,34.93,34.96,34.8,34.82,482418.0,33.0173,33.0457,32.8944,32.9133,482418.0
2021-05-10 12:00:00,34.82,34.89,34.78,34.79,226416.0,32.9133,32.9795,32.8755,32.885,226416.0
2021-05-10 12:30:00,34.79,34.82,34.76,34.8,270123.0,32.885,32.9133,32.8566,32.8944,270123.0
2021-05-10 13:00:00,34.8,34.85,34.78,34.82,224112.0,32.8944,32.9417,32.8755,32.9133,224112.0
2021-05-10 13:30:00,34.82,34.9,34.82,34.86,318306.0,32.9133,32.989,32.9133,32.9511,318306.0
2021-05-10 14:00:00,34.86,34.86,34.65,34.67,570204.0,32.9511,32.9511,32.7526,32.7715,570204.0
2021-05-10 14:30:00,34.67,34.67,34.49,34.55,362424.0,32.7715,32.7715,32.6014,32.6581,362424.0
2021-05-10 15:00:00,34.54,34.59,34.49,34.55,327516.0,32.6487,32.6959,32.6014,32.6581,327516.0
2021-05-10 15:30:00,34.55,34.55,34.37,34.38,1220901.0,32.6581,32.6581,32.488,32.4974,1220901.0
2021-05-11 09:30:00,34.28,34.29,34.1,34.16,1088352.0,32.4029,32.4124,32.2328,32.2895,1088352.0
2021-05-11 10:00:00,34.17,34.22,33.91,33.93,830883.0,32.2989,32.3462,32.0532,32.0721,830883.0
2021-05-11 10:30:00,33.93,33.94,33.77,33.92,627636.0,32.0721,32.0815,31.9208,32.0626,627636.0
2021-05-11 11:00:00,33.92,34.06,33.8,34.06,832581.0,32.0626,32.1949,31.9492,32.1949,832581.0
2021-05-11 11:30:00,34.05,34.14,34.01,34.01,679113.0,32.1855,32.2706,32.1477,32.1477,679113.0
2021-05-11 12:00:00,34.02,34.03,33.95,33.97,318804.0,32.1571,32.1666,32.091,32.1099,318804.0
2021-05-11 12:30:00,33.97,33.98,33.81,33.85,318561.0,32.1099,32.1193,31.9586,31.9964,318561.0
2021-05-11 13:00:00,33.84,33.98,33.83,33.98,377157.0,31.987,32.1193,31.9775,32.1193,377157.0
2021-05-11 13:30:00,33.97,34.01,33.94,33.98,457335.0,32.1099,32.1477,32.0815,32.1193,457335.0
2021-05-11 14:00:00,33.98,34.04,33.92,34.02,495096.0,32.1193,32.176,32.0626,32.1571,495096.0
2021-05-11 14:30:00,34.02,34.02,33.93,34.0,389994.0,32.1571,32.1571,32.0721,32.1382,389994.0
2021-05-11 15:00:00,34.0,34.02,33.92,33.96,657090.0,32.1382,32.1571,32.0626,32.1004,657090.0
2021-05-11 15:30:00,33.96,33.98,33.81,33.84,1838367.0,32.1004,32.1193,31.9586,31.987,1838367.0
2021-05-12 09:30:00,33.65,33.83,33.6,33.66,694602.0,31.8074,31.9775,31.7601,31.8169,694602.0
2021-05-12 10:00:00,33.66,33.78,33.61,33.61,497469.0,31.8169,31.9303,31.7696,31.7696,497469.0
2021-05-12 10:30:00,33.61,33.7,33.55,33.64,360753.0,31.7696,31.8547,31.7129,31.7979,360753.0
2021-05-12 11:00:00,33.63,33.66,33.54,33.59,298233.0,31.7885,31.8169,31.7034,31.7507,298233.0
2021-05-12 11:30:00,33.59,33.61,33.37,33.41,379125.0,31.7507,31.7696,31.5427,31.5805,379125.0
2021-05-12 12:00:00,33.4,33.41,33.25,33.34,568188.0,31.5711,31.5805,31.4293,31.5144,568188.0
2021-05-12 12:30:00,33.34,33.34,33.24,33.25,505971.0,31.5144,31.5144,31.4198,31.4293,505971.0
2021-05-12 13:00:00,33.25,33.36,33.22,33.3,376482.0,31.4293,31.5333,31.4009,31.4766,376482.0
2021-05-12 13:30:00,33.29,33.35,33.26,33.3,304581.0,31.4671,31.5238,31.4388,31.4766,304581.0
2021-05-12 14:00:00,33.3,33.32,33.22,33.24,251145.0,31.4766,31.4955,31.4009,31.4198,251145.0
2021-05-12 14:30:00,33.23,33.38,33.18,33.37,466269.0,31.4104,31.5522,31.3631,31.5427,466269.0
2021-05-12 15:00:00,33.36,33.37,33.22,33.23,497865.0,31.5333,31.5427,31.4009,31.4104,497865.0
2021-05-12 15:30:00,33.23,33.3,33.16,33.22,1410897.0,31.4104,31.4766,31.3442,31.4009,1410897.0
2021-05-13 09:30:00,33.2,33.55,33.09,33.46,1246035.0,31.382,31.7129,31.2781,31.6278,1246035.0
2021-05-13 10:00:00,33.46,33.64,33.44,33.61,955635.0,31.6278,31.7979,31.6089,31.7696,955635.0
2021-05-13 10:30:00,33.62,33.74,33.62,33.7,462489.0,31.779,31.8925,31.779,31.8547,462489.0
2021-05-13 11:00:00,33.7,33.7,33.59,33.6,342045.0,31.8547,31.8547,31.7507,31.7601,342045.0
2021-05-13 11:30:00,33.6,33.67,33.56,33.62,710457.0,31.7601,31.8263,31.7223,31.779,710457.0
2021-05-13 12:00:00,33.62,33.71,33.61,33.66,545988.0,31.779,31.8641,31.7696,31.8169,545988.0
2021-05-13 12:30:00,33.66,33.69,33.57,33.65,606021.0,31.8169,31.8452,31.7318,31.8074,606021.0
2021-05-13 13:00:00,33.65,33.68,33.58,33.6,419127.0,31.8074,31.8358,31.7412,31.7601,419127.0
2021-05-13 13:30:00,33.6,33.62,33.55,33.56,740289.0,31.7601,31.779,31.7129,31.7223,740289.0
2021-05-13 14:00:00,33.56,33.69,33.55,33.66,579558.0,31.7223,31.8452,31.7129,31.8169,579558.0
2021-05-13 14:30:00,33.66,33.74,33.61,33.63,772980.0,31.8169,31.8925,31.7696,31.7885,772980.0
2021-05-13 15:00:00,33.64,33.72,33.61,33.67,706848.0,31.7979,31.8736,31.7696,31.8263,706848.0
2021-05-13 15:30:00,33.67,33.75,33.57,33.57,1909683.0,31.8263,31.9019,31.7318,31.7318,1909683.0
2021-05-14 09:30:00,33.85,34.16,33.74,34.16,912375.0,31.9964,32.2895,31.8925,32.2895,912375.0
2021-05-14 10:00:00,34.15,34.15,33.93,33.95,369693.0,32.28,32.28,32.0721,32.091,369693.0
2021-05-14 10:30:00,33.96,34.04,33.86,34.0,288396.0,32.1004,32.176,32.0059,32.1382,288396.0
2021-05-14 11:00:00,34.0,34.05,33.99,34.02,379098.0,32.1382,32.1855,32.1288,32.1571,379098.0
2021-05-14 11:30:00,34.03,34.11,34.02,34.04,292671.0,32.1666,32.2422,32.1571,32.176,292671.0
2021-05-14 12:00:00,34.04,34.15,34.01,34.11,271599.0,32.176,32.28,32.1477,32.2422,271599.0
2021-05-14 12:30:00,34.11,34.15,34.08,34.14,255495.0,32.2422,32.28,32.2139,32.2706,255495.0
2021-05-14 13:00:00,34.14,34.15,34.07,34.12,400971.0,32.2706,32.28,32.2044,32.2517,400971.0
2021-05-14 13:30:00,34.12,34.17,34.09,34.16,393108.0,32.2517,32.2989,32.2233,32.2895,393108.0
2021-05-14 14:00:00,34.16,34.16,34.07,34.12,304395.0,32.2895,32.2895,32.2044,32.2517,304395.0
2021-05-14 14:30:00,34.12,34.14,34.05,34.07,306036.0,32.2517,32.2706,32.1855,32.2044,306036.0
2021-05-14 15:00:00,34.07,34.07,33.98,33.98,417135.0,32.2044,32.2044,32.1193,32.1193,417135.0
2021-05-14 15:30:00,33.99,34.0,33.89,33.9,1916334.0,32.1288,32.1382,32.0343,32.0437,1916334.0
2021-05-17 09:30:00,33.97,34.11,33.5,33.57,674799.0,32.1099,32.2422,31.6656,31.7318,674799.0
2021-05-17 10:00:00,33.57,33.67,33.46,33.47,482490.0,31.7318,31.8263,31.6278,31.6373,482490.0
2021-05-17 10:30:00,33.46,33.53,33.39,33.4,364257.0,31.6278,31.694,31.5616,31.5711,364257.0
2021-05-17 11:00:00,33.4,33.52,33.36,33.43,356202.0,31.5711,31.6845,31.5333,31.5994,356202.0
2021-05-17 11:30:00,33.42,33.48,33.39,33.42,298869.0,31.59,31.6467,31.5616,31.59,298869.0
2021-05-17 12:00:00,33.42,33.53,33.4,33.53,354129.0,31.59,31.694,31.5711,31.694,354129.0
2021-05-17 12:30:00,33.53,33.6,33.5,33.56,318333.0,31.694,31.7601,31.6656,31.7223,318333.0
2021-05-17 13:00:00,33.55,33.61,33.51,33.55,305223.0,31.7129,31.7696,31.6751,31.7129,305223.0
2021-05-17 13:30:00,33.55,33.6,33.53,33.59,367113.0,31.7129,31.7601,31.694,31.7507,367113.0
2021-05-17 14:00:00,33.58,33.61,33.46,33.52,538278.0,31.7412,31.7696,31.6278,31.6845,538278.0
2021-05-17 14:30:00,33.52,33.53,33.28,33.38,1540992.0,31.6845,31.694,31.4577,31.5522,1540992.0
2021-05-17 15:00:00,33.38,33.45,33.33,33.41,1129899.0,31.5522,31.6184,31.5049,31.5805,1129899.0
2021-05-17 15:30:00,33.41,33.47,33.35,33.47,1747449.0,31.5805,31.6373,31.5238,31.6373,1747449.0
2021-05-18 09:30:00,33.43,33.5,33.15,33.17,866499.0,31.5994,31.6656,31.3348,31.3537,866499.0
2021-05-18 10:00:00,33.17,33.23,33.11,33.15,594273.0,31.3537,31.4104,31.297,31.3348,594273.0
2021-05-18 10:30:00,33.15,33.22,33.1,33.19,642174.0,31.3348,31.4009,31.2875,31.3726,642174.0
2021-05-18 11:00:00,33.19,33.27,33.16,33.19,384402.0,31.3726,31.4482,31.3442,31.3726,384402.0
2021-05-18 11:30:00,33.19,33.2,33.1,33.13,361446.0,31.3726,31.382,31.2875,31.3159,361446.0
2021-05-18 12:00:00,33.12,33.22,33.1,33.19,324966.0,31.3064,31.4009,31.2875,31.3726,324966.0
2021-05-18 12:30:00,33.18,33.25,33.18,33.21,248778.0,31.3631,31.4293,31.3631,31.3915,248778.0
2021-05-18 13:00:00,33.22,33.24,33.18,33.24,244107.0,31.4009,31.4198,31.3631,31.4198,244107.0
2021-05-18 13:30:00,33.24,33.27,33.2,33.24,447624.0,31.4198,31.4482,31.382,31.4198,447624.0
2021-05-18 14:00:00,33.24,33.27,33.19,33.23,585819.0,31.4198,31.4482,31.3726,31.4104,585819.0
2021-05-18 14:30:00,33.23,33.24,33.1,33.18,368595.0,31.4104,31.4198,31.2875,31.3631,368595.0
2021-05-18 15:00:00,33.18,33.18,33.12,33.14,465354.0,31.3631,31.3631,31.3064,31.3253,465354.0
2021-05-18 15:30:00,33.14,33.19,32.95,32.96,1525581.0,31.3253,31.3726,31.1457,31.1552,1525581.0
2021-05-19 09:30:00,32.64,32.69,32.4,32.66,713934.0,30.8527,30.9,30.6258,30.8716,713934.0
2021-05-19 10:00:00,32.66,32.68,32.36,32.54,1304580.0,30.8716,30.8905,30.588,30.7582,1304580.0
2021-05-19 10:30:00,32.54,32.62,32.44,32.58,459738.0,30.7582,30.8338,30.6637,30.796,459738.0
2021-05-19 11:00:00,32.58,32.69,32.53,32.69,260910.0,30.796,30.9,30.7487,30.9,260910.0
2021-05-19 11:30:00,32.69,32.7,32.61,32.68,179889.0,30.9,30.9094,30.8243,30.8905,179889.0
2021-05-19 12:00:00,32.68,32.8,32.66,32.74,244011.0,30.8905,31.0039,30.8716,30.9472,244011.0
2021-05-19 12:30:00,32.74,32.78,32.72,32.76,269604.0,30.9472,30.985,30.9283,30.9661,269604.0
2021-05-19 13:00:00,32.76,32.84,32.76,32.78,153867.0,30.9661,31.0418,30.9661,30.985,153867.0
2021-05-19 13:30:00,32.78,32.81,32.71,32.78,177201.0,30.985,31.0134,30.9189,30.985,177201.0
2021-05-19 14:00:00,32.78,32.83,32.58,32.76,327102.0,30.985,31.0323,30.796,30.9661,327102.0
2021-05-19 14:30:00,32.76,32.8,32.65,32.69,353502.0,30.9661,31.0039,30.8622,30.9,353502.0
2021-05-19 15:00:00,32.69,32.86,32.66,32.84,337461.0,30.9,31.0607,30.8716,31.0418,337461.0
2021-05-19 15:30:00,32.84,32.84,32.72,32.79,2190975.0,31.0418,31.0418,30.9283,30.9945,2190975.0
2021-05-20 09:30:00,32.69,32.77,32.48,32.74,784047.0,30.9,30.9756,30.7015,30.9472,784047.0
2021-05-20 10:00:00,32.74,32.79,32.65,32.69,307395.0,30.9472,30.9945,30.8622,30.9,307395.0
2021-05-20 10:30:00,32.69,32.83,32.68,32.82,571269.0,30.9,31.0323,30.8905,31.0228,571269.0
2021-05-20 11:00:00,32.82,32.91,32.79,32.84,282594.0,31.0228,31.1079,30.9945,31.0418,282594.0
2021-05-20 11:30:00,32.84,32.94,32.84,32.87,367704.0,31.0418,31.1363,31.0418,31.0701,367704.0
2021-05-20 12:00:00,32.88,32.93,32.78,32.79,651891.0,31.0796,31.1268,30.985,30.9945,651891.0
2021-05-20 12:30:00,32.8,32.82,32.76,32.79,297555.0,31.0039,31.0228,30.9661,30.9945,297555.0
2021-05-20 13:00:00,32.79,32.83,32.75,32.82,269814.0,30.9945,31.0323,30.9567,31.0228,269814.0
2021-05-20 13:30:00,32.83,32.87,32.78,32.82,273804.0,31.0323,31.0701,30.985,31.0228,273804.0
2021-05-20 14:00:00,32.82,32.83,32.77,32.81,326289.0,31.0228,31.0323,30.9756,31.0134,326289.0
2021-05-20 14:30:00,32.81,32.84,32.78,32.81,349818.0,31.0134,31.0418,30.985,31.0134,349818.0
2021-05-20 15:00:00,32.81,32.9,32.78,32.9,430878.0,31.0134,31.0985,30.985,31.0985,430878.0
2021-05-20 15:30:00,32.9,32.9,32.71,32.76,1473978.0,31.0985,31.0985,30.9189,30.9661,1473978.0
2021-05-21 09:30:00,32.85,33.19,32.85,33.0,1111674.0,31.0512,31.3726,31.0512,31.193,1111674.0
2021-05-21 10:00:00,33.0,33.0,32.82,32.85,609654.0,31.193,31.193,31.0228,31.0512,609654.0
2021-05-21 10:30:00,32.85,32.89,32.78,32.85,425862.0,31.0512,31.089,30.985,31.0512,425862.0
2021-05-21 11:00:00,32.85,32.89,32.8,32.83,448014.0,31.0512,31.089,31.0039,31.0323,448014.0
2021-05-21 11:30:00,32.83,32.85,32.76,32.79,337341.0,31.0323,31.0512,30.9661,30.9945,337341.0
2021-05-21 12:00:00,32.79,32.8,32.65,32.69,847101.0,30.9945,31.0039,30.8622,30.9,847101.0
2021-05-21 12:30:00,32.69,32.71,32.61,32.65,477645.0,30.9,30.9189,30.8243,30.8622,477645.0
2021-05-21 13:00:00,32.65,32.69,32.63,32.69,303195.0,30.8622,30.9,30.8433,30.9,303195.0
2021-05-21 13:30:00,32.69,32.8,32.69,32.8,371835.0,30.9,31.0039,30.9,31.0039,371835.0
2021-05-21 14:00:00,32.8,32.84,32.76,32.79,468045.0,31.0039,31.0418,30.9661,30.9945,468045.0
2021-05-21 14:30:00,32.79,32.81,32.74,32.78,360468.0,30.9945,31.0134,30.9472,30.985,360468.0
2021-05-21 15:00:00,32.78,32.84,32.75,32.8,432237.0,30.985,31.0418,30.9567,31.0039,432237.0
2021-05-21 15:30:00,32.8,32.84,32.72,32.76,1252641.0,31.0039,31.0418,30.9283,30.9661,1252641.0
2021-05-24 09:30:00,33.07,33.13,32.86,32.98,488271.0,31.2592,31.3159,31.0607,31.1741,488271.0
2021-05-24 10:00:00,32.99,33.0,32.91,32.94,466254.0,31.1835,31.193,31.1079,31.1363,466254.0
2021-05-24 10:30:00,32.95,33.07,32.95,33.04,467409.0,31.1457,31.2592,31.1457,31.2308,467409.0
2021-05-24 11:00:00,33.04,33.04,32.96,33.02,305247.0,31.2308,31.2308,31.1552,31.2119,305247.0
2021-05-24 11:30:00,33.03,33.03,32.94,32.95,273846.0,31.2213,31.2213,31.1363,31.1457,273846.0
2021-05-24 12:00:00,32.95,32.96,32.92,32.93,188136.0,31.1457,31.1552,31.1174,31.1268,188136.0
2021-05-24 12:30:00,32.93,33.02,32.93,32.97,235791.0,31.1268,31.2119,31.1268,31.1646,235791.0
2021-05-24 13:00:00,32.98,33.03,32.98,33.03,203619.0,31.1741,31.2213,31.1741,31.2213,203619.0
2021-05-24 13:30:00,33.03,33.1,33.03,33.07,172467.0,31.2213,31.2875,31.2213,31.2592,172467.0
2021-05-24 14:00:00,33.07,33.11,33.05,33.08,285150.0,31.2592,31.297,31.2403,31.2686,285150.0
2021-05-24 14:30:00,33.08,33.17,33.08,33.12,453543.0,31.2686,31.3537,31.2686,31.3064,453543.0
2021-05-24 15:00:00,33.13,33.2,33.12,33.14,463539.0,31.3159,31.382,31.3064,31.3253,463539.0
2021-05-24 15:30:00,33.14,33.17,33.11,33.12,1063548.0,31.3253,31.3537,31.297,31.3064,1063548.0
2021-05-25 09:30:00,33.11,33.46,33.11,33.31,694584.0,31.297,31.6278,31.297,31.486,694584.0
2021-05-25 10:00:00,33.3,33.34,33.2,33.21,329607.0,31.4766,31.5144,31.382,31.3915,329607.0
2021-05-25 10:30:00,33.21,33.28,33.21,33.23,364680.0,31.3915,31.4577,31.3915,31.4104,364680.0
2021-05-25 11:00:00,33.22,33.25,33.15,33.16,344745.0,31.4009,31.4293,31.3348,31.3442,344745.0
2021-05-25 11:30:00,33.16,33.2,33.12,33.2,333561.0,31.3442,31.382,31.3064,31.382,333561.0
2021-05-25 12:00:00,33.2,33.3,33.19,33.29,295182.0,31.382,31.4766,31.3726,31.4671,295182.0
2021-05-25 12:30:00,33.28,33.29,33.21,33.23,227865.0,31.4577,31.4671,31.3915,31.4104,227865.0
2021-05-25 13:00:00,33.22,33.23,33.14,33.15,203073.0,31.4009,31.4104,31.3253,31.3348,203073.0
2021-05-25 13:30:00,33.16,33.16,33.1,33.11,235959.0,31.3442,31.3442,31.2875,31.297,235959.0
2021-05-25 14:00:00,33.12,33.12,33.02,33.02,263958.0,31.3064,31.3064,31.2119,31.2119,263958.0
2021-05-25 14:30:00,33.02,33.06,33.01,33.02,193791.0,31.2119,31.2497,31.2024,31.2119,193791.0
2021-05-25 15:00:00,33.02,33.06,32.98,33.02,302025.0,31.2119,31.2497,31.1741,31.2119,302025.0
2021-05-25 15:30:00,33.02,33.05,32.95,33.02,1118220.0,31.2119,31.2403,31.1457,31.2119,1118220.0
2021-05-26 09:30:00,33.04,33.33,33.02,33.28,882234.0,31.2308,31.5049,31.2119,31.4577,882234.0
2021-05-26 10:00:00,33.28,33.32,33.23,33.25,660555.0,31.4577,31.4955,31.4104,31.4293,660555.0
2021-05-26 10:30:00,33.26,33.35,33.23,33.27,643284.0,31.4388,31.5238,31.4104,31.4482,643284.0
2021-05-26 11:00:00,33.27,33.32,33.23,33.26,627321.0,31.4482,31.4955,31.4104,31.4388,627321.0
2021-05-26 11:30:00,33.25,33.4,33.25,33.38,543672.0,31.4293,31.5711,31.4293,31.5522,543672.0
2021-05-26 12:00:00,33.38,33.46,33.37,33.42,389568.0,31.5522,31.6278,31.5427,31.59,389568.0
2021-05-26 12:30:00,33.42,33.49,33.4,33.46,425394.0,31.59,31.6562,31.5711,31.6278,425394.0
2021-05-26 13:00:00,33.46,33.48,33.42,33.48,460884.0,31.6278,31.6467,31.59,31.6467,460884.0
2021-05-26 13:30:00,33.48,33.52,33.45,33.46,571059.0,31.6467,31.6845,31.6184,31.6278,571059.0
2021-05-26 14:00:00,33.46,33.54,33.46,33.53,346365.0,31.6278,31.7034,31.6278,31.694,346365.0
2021-05-26 14:30:00,33.53,33.54,33.43,33.43,339843.0,31.694,31.7034,31.5994,31.5994,339843.0
2021-05-26 15:00:00,33.42,33.48,33.41,33.46,604290.0,31.59,31.6467,31.5805,31.6278,604290.0
2021-05-26 15:30:00,33.46,33.52,33.45,33.49,1734948.0,31.6278,31.6845,31.6184,31.6562,1734948.0
2021-05-27 09:30:00,33.51,33.71,33.51,33.65,684855.0,31.7639,31.9534,31.7639,31.8966,684855.0
2021-05-27 10:00:00,33.66,33.66,33.46,33.52,416532.0,31.9061,31.9061,31.7165,31.7733,416532.0
2021-05-27 10:30:00,33.52,33.62,33.5,33.56,300069.0,31.7733,31.8681,31.7544,31.8113,300069.0
2021-05-27 11:00:00,33.57,33.57,33.47,33.47,352677.0,31.8207,31.8207,31.726,31.726,352677.0
2021-05-27 11:30:00,33.46,33.55,33.43,33.55,333291.0,31.7165,31.8018,31.688,31.8018,333291.0
2021-05-27 12:00:00,33.55,33.59,33.54,33.58,255201.0,31.8018,31.8397,31.7923,31.8302,255201.0
2021-05-27 12:30:00,33.58,33.6,33.54,33.55,230781.0,31.8302,31.8492,31.7923,31.8018,230781.0
2021-05-27 13:00:00,33.55,33.59,33.54,33.58,302649.0,31.8018,31.8397,31.7923,31.8302,302649.0
2021-05-27 13:30:00,33.58,33.58,33.52,33.53,302715.0,31.8302,31.8302,31.7733,31.7828,302715.0
2021-05-27 14:00:00,33.53,33.53,33.47,33.51,384216.0,31.7828,31.7828,31.726,31.7639,384216.0
2021-05-27 14:30:00,33.51,33.51,33.47,33.49,347373.0,31.7639,31.7639,31.726,31.7449,347373.0
2021-05-27 15:00:00,33.49,33.49,33.41,33.41,457155.0,31.7449,31.7449,31.6691,31.6691,457155.0
2021-05-27 15:30:00,33.41,33.41,33.27,33.28,1693740.0,31.6691,31.6691,31.5364,31.5459,1693740.0
2021-05-28 09:30:00,33.36,33.45,33.28,33.35,312042.0,31.6217,31.707,31.5459,31.6122,312042.0
2021-05-28 10:00:00,33.35,33.37,33.25,33.26,185859.0,31.6122,31.6312,31.5174,31.5269,185859.0
2021-05-28 10:30:00,33.27,33.33,33.27,33.3,220860.0,31.5364,31.5933,31.5364,31.5648,220860.0
2021-05-28 11:00:00,33.3,33.39,33.28,33.35,256926.0,31.5648,31.6501,31.5459,31.6122,256926.0
2021-05-28 11:30:00,33.35,33.41,33.34,33.41,176142.0,31.6122,31.6691,31.6027,31.6691,176142.0
2021-05-28 12:00:00,33.41,33.44,33.4,33.43,143970.0,31.6691,31.6975,31.6596,31.688,143970.0
2021-05-28 12:30:00,33.43,33.43,33.35,33.37,137310.0,31.688,31.688,31.6122,31.6312,137310.0
2021-05-28 13:00:00,33.37,33.41,33.35,33.41,155439.0,31.6312,31.6691,31.6122,31.6691,155439.0
2021-05-28 13:30:00,33.41,33.43,33.39,33.42,207345.0,31.6691,31.688,31.6501,31.6786,207345.0
2021-05-28 14:00:00,33.42,33.43,33.36,33.39,166485.0,31.6786,31.688,31.6217,31.6501,166485.0
2021-05-28 14:30:00,33.39,33.43,33.38,33.4,122547.0,31.6501,31.688,31.6406,31.6596,122547.0
2021-05-28 15:00:00,33.4,33.43,33.38,33.43,166242.0,31.6596,31.688,31.6406,31.688,166242.0
2021-05-28 15:30:00,33.42,33.47,33.35,33.37,1086378.0,31.6786,31.726,31.6122,31.6312,1086378.0
2021-06-01 09:30:00,33.47,33.68,33.47,33.67,803106.0,31.726,31.925,31.726,31.9155,803106.0
2021-06-01 10:00:00,33.66,33.72,33.6,33.62,538236.0,31.9061,31.9629,31.8492,31.8681,538236.0
2021-06-01 10:30:00,33.62,33.7,33.58,33.61,467463.0,31.8681,31.944,31.8302,31.8587,467463.0
2021-06-01 11:00:00,33.6,33.68,33.57,33.66,266523.0,31.8492,31.925,31.8207,31.9061,266523.0
2021-06-01 11:30:00,33.66,33.68,33.59,33.6,271209.0,31.9061,31.925,31.8397,31.8492,271209.0
2021-06-01 12:00:00,33.6,33.61,33.52,33.55,213573.0,31.8492,31.8587,31.7733,31.8018,213573.0
2021-06-01 12:30:00,33.55,33.58,33.51,33.53,278913.0,31.8018,31.8302,31.7639,31.7828,278913.0
2021-06-01 13:00:00,33.53,33.53,33.45,33.45,420057.0,31.7828,31.7828,31.707,31.707,420057.0
2021-06-01 13:30:00,33.45,33.47,33.42,33.46,272181.0,31.707,31.726,31.6786,31.7165,272181.0
2021-06-01 14:00:00,33.46,33.52,33.45,33.52,205497.0,31.7165,31.7733,31.707,31.7733,205497.0
2021-06-01 14:30:00,33.52,33.52,33.45,33.46,189816.0,31.7733,31.7733,31.707,31.7165,189816.0
2021-06-01 15:00:00,33.46,33.47,33.4,33.45,264516.0,31.7165,31.726,31.6596,31.707,264516.0
2021-06-01 15:30:00,33.45,33.5,33.41,33.44,1258377.0,31.707,31.7544,31.6691,31.6975,1258377.0
2021-06-02 09:30:00,33.46,33.5,33.31,33.47,466416.0,31.7165,31.7544,31.5743,31.726,466416.0
2021-06-02 10:00:00,33.47,33.58,33.43,33.49,499941.0,31.726,31.8302,31.688,31.7449,499941.0
2021-06-02 10:30:00,33.49,33.52,33.43,33.5,374943.0,31.7449,31.7733,31.688,31.7544,374943.0
2021-06-02 11:00:00,33.5,33.54,33.46,33.46,305673.0,31.7544,31.7923,31.7165,31.7165,305673.0
2021-06-02 11:30:00,33.47,33.47,33.28,33.28,343914.0,31.726,31.726,31.5459,31.5459,343914.0
2021-06-02 12:00:00,33.29,33.31,33.21,33.22,175002.0,31.5553,31.5743,31.4795,31.489,175002.0
2021-06-02 12:30:00,33.22,33.22,33.18,33.21,193149.0,31.489,31.489,31.4511,31.4795,193149.0
2021-06-02 13:00:00,33.21,33.23,33.16,33.22,242856.0,31.4795,31.4985,31.4321,31.489,242856.0
2021-06-02 13:30:00,33.22,33.3,33.2,33.3,241275.0,31.489,31.5648,31.47,31.5648,241275.0
2021-06-02 14:00:00,33.3,33.3,33.22,33.23,189360.0,31.5648,31.5648,31.489,31.4985,189360.0
2021-06-02 14:30:00,33.22,33.25,33.19,33.22,247725.0,31.489,31.5174,31.4605,31.489,247725.0
2021-06-02 15:00:00,33.22,33.26,33.2,33.2,225744.0,31.489,31.5269,31.47,31.47,225744.0
2021-06-02 15:30:00,33.2,33.21,33.16,33.19,925410.0,31.47,31.4795,31.4321,31.4605,925410.0
2021-06-03 09:30:00,32.92,33.06,32.86,32.9,524802.0,31.2046,31.3373,31.1477,31.1857,524802.0
2021-06-03 10:00:00,32.89,32.96,32.85,32.92,360558.0,31.1762,31.2425,31.1383,31.2046,360558.0
2021-06-03 10:30:00,32.92,33.14,32.91,33.14,268605.0,31.2046,31.4132,31.1951,31.4132,268605.0
2021-06-03 11:00:00,33.13,33.45,33.13,33.42,297438.0,31.4037,31.707,31.4037,31.6786,297438.0
2021-06-03 11:30:00,33.42,33.5,33.39,33.49,433308.0,31.6786,31.7544,31.6501,31.7449,433308.0
2021-06-03 12:00:00,33.5,33.51,33.42,33.44,216858.0,31.7544,31.7639,31.6786,31.6975,216858.0
2021-06-03 12:30:00,33.44,33.45,33.34,33.35,135345.0,31.6975,31.707,31.6027,31.6122,135345.0
2021-06-03 13:00:00,33.35,33.37,33.3,33.34,351888.0,31.6122,31.6312,31.5648,31.6027,351888.0
2021-06-03 13:30:00,33.33,33.37,33.32,33.33,201117.0,31.5933,31.6312,31.5838,31.5933,201117.0
2021-06-03 14:00:00,33.33,33.33,33.28,33.29,182346.0,31.5933,31.5933,31.5459,31.5553,182346.0
2021-06-03 14:30:00,33.29,33.33,33.29,33.31,190032.0,31.5553,31.5933,31.5553,31.5743,190032.0
2021-06-03 15:00:00,33.31,33.33,33.29,33.29,279210.0,31.5743,31.5933,31.5553,31.5553,279210.0
2021-06-03 15:30:00,33.29,33.32,33.21,33.23,838140.0,31.5553,31.5838,31.4795,31.4985,838140.0
2021-06-04 09:30:00,33.5,33.5,33.16,33.2,1032693.0,31.7544,31.7544,31.4321,31.47,1032693.0
2021-06-04 10:00:00,33.2,33.21,33.02,33.02,314037.0,31.47,31.4795,31.2994,31.2994,314037.0
2021-06-04 10:30:00,33.02,33.1,32.98,33.09,348789.0,31.2994,31.3752,31.2615,31.3658,348789.0
2021-06-04 11:00:00,33.09,33.12,33.05,33.06,174921.0,31.3658,31.3942,31.3278,31.3373,174921.0
2021-06-04 11:30:00,33.05,33.09,33.01,33.03,182739.0,31.3278,31.3658,31.2899,31.3089,182739.0
2021-06-04 12:00:00,33.03,33.1,33.02,33.07,158259.0,31.3089,31.3752,31.2994,31.3468,158259.0
2021-06-04 12:30:00,33.07,33.13,33.07,33.12,209433.0,31.3468,31.4037,31.3468,31.3942,209433.0
2021-06-04 13:00:00,33.12,33.14,33.09,33.1,198486.0,31.3942,31.4132,31.3658,31.3752,198486.0
2021-06-04 13:30:00,33.1,33.13,33.09,33.1,170913.0,31.3752,31.4037,31.3658,31.3752,170913.0
2021-06-04 14:00:00,33.1,33.17,33.1,33.16,201102.0,31.3752,31.4416,31.3752,31.4321,201102.0
2021-06-04 14:30:00,33.16,33.17,33.11,33.13,199824.0,31.4321,31.4416,31.3847,31.4037,199824.0
2021-06-04 15:00:00,33.13,33.18,33.12,33.18,240411.0,31.4037,31.4511,31.3942,31.4511,240411.0
2021-06-04 15:30:00,33.18,33.29,33.16,33.21,708306.0,31.4511,31.5553,31.4321,31.4795,708306.0
2021-06-07 09:30:00,33.36,33.37,33.08,33.08,413907.0,31.6217,31.6312,31.3563,31.3563,413907.0
2021-06-07 10:00:00,33.09,33.09,32.97,32.97,435423.0,31.3658,31.3658,31.252,31.252,435423.0
2021-06-07 10:30:00,32.96,32.96,32.85,32.9,335778.0,31.2425,31.2425,31.1383,31.1857,335778.0
2021-06-07 11:00:00,32.9,32.92,32.85,32.86,438039.0,31.1857,31.2046,31.1383,31.1477,438039.0
2021-06-07 11:30:00,32.86,32.87,32.79,32.85,373557.0,31.1477,31.1572,31.0814,31.1383,373557.0
2021-06-07 12:00:00,32.85,32.89,32.84,32.85,319743.0,31.1383,31.1762,31.1288,31.1383,319743.0
2021-06-07 12:30:00,32.85,32.86,32.8,32.83,361983.0,31.1383,31.1477,31.0909,31.1193,361983.0
2021-06-07 13:00:00,32.83,32.86,32.81,32.82,277092.0,31.1193,31.1477,31.1003,31.1098,277092.0
2021-06-07 13:30:00,32.82,32.83,32.78,32.81,294756.0,31.1098,31.1193,31.0719,31.1003,294756.0
2021-06-07 14:00:00,32.81,32.85,32.78,32.79,309615.0,31.1003,31.1383,31.0719,31.0814,309615.0
2021-06-07 14:30:00,32.79,32.81,32.76,32.78,416103.0,31.0814,31.1003,31.053,31.0719,416103.0
2021-06-07 15:00:00,32.79,32.8,32.74,32.78,409623.0,31.0814,31.0909,31.034,31.0719,409623.0
2021-06-07 15:30:00,32.78,32.79,32.68,32.68,1594092.0,31.0719,31.0814,30.9771,30.9771,1594092.0
2021-06-08 09:30:00,32.74,32.74,32.42,32.44,989055.0,31.034,31.034,30.7307,30.7496,989055.0
2021-06-08 10:00:00,32.44,32.49,32.36,32.47,1150332.0,30.7496,30.797,30.6738,30.7781,1150332.0
2021-06-08 10:30:00,32.48,32.53,32.41,32.52,862179.0,30.7875,30.8349,30.7212,30.8255,862179.0
2021-06-08 11:00:00,32.51,32.6,32.51,32.54,771948.0,30.816,30.9013,30.816,30.8444,771948.0
2021-06-08 11:30:00,32.54,32.79,32.54,32.76,1215786.0,30.8444,31.0814,30.8444,31.053,1215786.0
2021-06-08 12:00:00,32.77,32.84,32.75,32.81,486054.0,31.0624,31.1288,31.0435,31.1003,486054.0
2021-06-08 12:30:00,32.81,32.85,32.78,32.83,539865.0,31.1003,31.1383,31.0719,31.1193,539865.0
2021-06-08 13:00:00,32.83,32.89,32.8,32.81,737595.0,31.1193,31.1762,31.0909,31.1003,737595.0
2021-06-08 13:30:00,32.8,32.86,32.79,32.8,527577.0,31.0909,31.1477,31.0814,31.0909,527577.0
2021-06-08 14:00:00,32.79,32.81,32.76,32.78,308274.0,31.0814,31.1003,31.053,31.0719,308274.0
2021-06-08 14:30:00,32.78,32.78,32.71,32.72,567018.0,31.0719,31.0719,31.0056,31.015,567018.0
2021-06-08 15:00:00,32.72,32.75,32.68,32.7,678993.0,31.015,31.0435,30.9771,30.9961,678993.0
2021-06-08 15:30:00,32.7,32.74,32.68,32.72,1385088.0,30.9961,31.034,30.9771,31.015,1385088.0
2021-06-09 09:30:00,32.71,32.78,32.55,32.69,530091.0,31.0056,31.0719,30.8539,30.9866,530091.0
2021-06-09 10:00:00,32.69,32.82,32.67,32.74,657828.0,30.9866,31.1098,30.9676,31.034,657828.0
2021-06-09 10:30:00,32.74,32.74,32.59,32.62,439338.0,31.034,31.034,30.8918,30.9202,439338.0
2021-06-09 11:00:00,32.61,32.69,32.61,32.68,298185.0,30.9108,30.9866,30.9108,30.9771,298185.0
2021-06-09 11:30:00,32.68,32.68,32.61,32.64,300216.0,30.9771,30.9771,30.9108,30.9392,300216.0
2021-06-09 12:00:00,32.64,32.65,32.6,32.62,192417.0,30.9392,30.9487,30.9013,30.9202,192417.0
2021-06-09 12:30:00,32.62,32.62,32.58,32.59,299508.0,30.9202,30.9202,30.8823,30.8918,299508.0
2021-06-09 13:00:00,32.59,32.61,32.56,32.56,258993.0,30.8918,30.9108,30.8634,30.8634,258993.0
2021-06-09 13:30:00,32.56,32.56,32.51,32.54,273066.0,30.8634,30.8634,30.816,30.8444,273066.0
2021-06-09 14:00:00,32.55,32.64,32.54,32.63,359415.0,30.8539,30.9392,30.8444,30.9297,359415.0
2021-06-09 14:30:00,32.63,32.66,32.61,32.64,412485.0,30.9297,30.9582,30.9108,30.9392,412485.0
2021-06-09 15:00:00,32.63,32.68,32.63,32.65,489747.0,30.9297,30.9771,30.9297,30.9487,489747.0
2021-06-09 15:30:00,32.65,32.67,32.59,32.61,1066836.0,30.9487,30.9676,30.8918,30.9108,1066836.0
2021-06-10 09:30:00,32.71,32.79,32.51,32.53,452376.0,31.0056,31.0814,30.816,30.8349,452376.0
2021-06-10 10:00:00,32.53,32.6,32.51,32.51,341505.0,30.8349,30.9013,30.816,30.816,341505.0
2021-06-10 10:30:00,32.51,32.51,32.33,32.36,531894.0,30.816,30.816,30.6454,30.6738,531894.0
2021-06-10 11:00:00,32.36,32.38,32.31,32.34,465273.0,30.6738,30.6928,30.6264,30.6548,465273.0
2021-06-10 11:30:00,32.34,32.39,32.29,32.32,617238.0,30.6548,30.7022,30.6074,30.6359,617238.0
2021-06-10 12:00:00,32.33,32.36,32.28,32.34,463464.0,30.6454,30.6738,30.598,30.6548,463464.0
2021-06-10 12:30:00,32.34,32.39,32.34,32.38,621159.0,30.6548,30.7022,30.6548,30.6928,621159.0
2021-06-10 13:00:00,32.38,32.4,32.35,32.36,605751.0,30.6928,30.7117,30.6643,30.6738,605751.0
2021-06-10 13:30:00,32.37,32.4,32.33,32.39,374748.0,30.6833,30.7117,30.6454,30.7022,374748.0
2021-06-10 14:00:00,32.39,32.39,32.34,32.35,338385.0,30.7022,30.7022,30.6548,30.6643,338385.0
2021-06-10 14:30:00,32.35,32.35,32.28,32.29,343119.0,30.6643,30.6643,30.598,30.6074,343119.0
2021-06-10 15:00:00,32.28,32.32,32.25,32.28,711321.0,30.598,30.6359,30.5695,30.598,711321.0
2021-06-10 15:30:00,32.28,32.3,32.21,32.23,1796484.0,30.598,30.6169,30.5316,30.5506,1796484.0
2021-06-11 09:30:00,32.41,32.46,32.27,32.36,811008.0,30.7212,30.7686,30.5885,30.6738,811008.0
2021-06-11 10:00:00,32.37,32.45,32.32,32.38,809484.0,30.6833,30.7591,30.6359,30.6928,809484.0
2021-06-11 10:30:00,32.37,32.41,32.34,32.39,503637.0,30.6833,30.7212,30.6548,30.7022,503637.0
2021-06-11 11:00:00,32.39,32.41,32.36,32.37,383601.0,30.7022,30.7212,30.6738,30.6833,383601.0
2021-06-11 11:30:00,32.36,32.42,32.36,32.39,276708.0,30.6738,30.7307,30.6738,30.7022,276708.0
2021-06-11 12:00:00,32.4,32.42,32.37,32.37,301626.0,30.7117,30.7307,30.6833,30.6833,301626.0
2021-06-11 12:30:00,32.37,32.39,32.34,32.38,287760.0,30.6833,30.7022,30.6548,30.6928,287760.0
2021-06-11 13:00:00,32.38,32.44,32.38,32.44,283122.0,30.6928,30.7496,30.6928,30.7496,283122.0
2021-06-11 13:30:00,32.44,32.49,32.42,32.48,347256.0,30.7496,30.797,30.7307,30.7875,347256.0
2021-06-11 14:00:00,32.48,32.49,32.44,32.46,279168.0,30.7875,30.797,30.7496,30.7686,279168.0
2021-06-11 14:30:00,32.46,32.48,32.42,32.43,277197.0,30.7686,30.7875,30.7307,30.7401,277197.0
2021-06-11 15:00:00,32.43,32.45,32.4,32.42,292455.0,30.7401,30.7591,30.7117,30.7307,292455.0
2021-06-11 15:30:00,32.42,32.44,32.36,32.41,1047540.0,30.7307,30.7496,30.6738,30.7212,1047540.0
2021-06-14 09:30:00,32.46,32.57,32.29,32.31,590556.0,30.7686,30.8729,30.6074,30.6264,590556.0
2021-06-14 10:00:00,32.32,32.39,32.3,32.35,305565.0,30.6359,30.7022,30.6169,30.6643,305565.0
2021-06-14 10:30:00,32.36,32.46,32.35,32.46,300852.0,30.6738,30.7686,30.6643,30.7686,300852.0
2021-06-14 11:00:00,32.46,32.47,32.33,32.33,262566.0,30.7686,30.7781,30.6454,30.6454,262566.0
2021-06-14 11:30:00,32.33,32.34,32.28,32.31,262959.0,30.6454,30.6548,30.598,30.6264,262959.0
2021-06-14 12:00:00,32.31,32.32,32.26,32.27,277158.0,30.6264,30.6359,30.579,30.5885,277158.0
2021-06-14 12:30:00,32.27,32.3,32.23,32.25,167346.0,30.5885,30.6169,30.5506,30.5695,167346.0
2021-06-14 13:00:00,32.25,32.25,32.2,32.22,353130.0,30.5695,30.5695,30.5221,30.5411,353130.0
2021-06-14 13:30:00,32.22,32.24,32.19,32.23,280656.0,30.5411,30.56,30.5127,30.5506,280656.0
2021-06-14 14:00:00,32.23,32.28,32.22,32.27,187404.0,30.5506,30.598,30.5411,30.5885,187404.0
2021-06-14 14:30:00,32.27,32.27,32.23,32.25,232335.0,30.5885,30.5885,30.5506,30.5695,232335.0
2021-06-14 15:00:00,32.25,32.31,32.23,32.31,276150.0,30.5695,30.6264,30.5506,30.6264,276150.0
2021-06-14 15:30:00,32.31,32.45,32.3,32.45,1037853.0,30.6264,30.7591,30.6169,30.7591,1037853.0
2021-06-15 09:30:00,32.67,32.87,32.47,32.54,1092069.0,30.9676,31.1572,30.7781,30.8444,1092069.0
2021-06-15 10:00:00,32.56,32.66,32.51,32.66,767259.0,30.8634,30.9582,30.816,30.9582,767259.0
2021-06-15 10:30:00,32.66,32.66,32.58,32.63,411171.0,30.9582,30.9582,30.8823,30.9297,411171.0
2021-06-15 11:00:00,32.63,32.63,32.57,32.62,367878.0,30.9297,30.9297,30.8729,30.9202,367878.0
2021-06-15 11:30:00,32.62,32.66,32.57,32.66,706167.0,30.9202,30.9582,30.8729,30.9582,706167.0
2021-06-15 12:00:00,32.66,32.75,32.65,32.75,312153.0,30.9582,31.0435,30.9487,31.0435,312153.0
2021-06-15 12:30:00,32.75,32.78,32.72,32.77,423243.0,31.0435,31.0719,31.015,31.0624,423243.0
2021-06-15 13:00:00,32.77,32.77,32.73,32.75,436101.0,31.0624,31.0624,31.0245,31.0435,436101.0
2021-06-15 13:30:00,32.75,32.77,32.71,32.75,355524.0,31.0435,31.0624,31.0056,31.0435,355524.0
2021-06-15 14:00:00,32.75,32.8,32.75,32.78,471729.0,31.0435,31.0909,31.0435,31.0719,471729.0
2021-06-15 14:30:00,32.78,32.85,32.77,32.83,402855.0,31.0719,31.1383,31.0624,31.1193,402855.0
2021-06-15 15:00:00,32.83,32.83,32.78,32.82,510732.0,31.1193,31.1193,31.0719,31.1098,510732.0
2021-06-15 15:30:00,32.82,32.83,32.74,32.81,2271465.0,31.1098,31.1193,31.034,31.1003,2271465.0
2021-06-16 09:30:00,32.84,32.85,32.61,32.69,477954.0,31.1288,31.1383,30.9108,30.9866,477954.0
2021-06-16 10:00:00,32.69,32.73,32.57,32.6,385566.0,30.9866,31.0245,30.8729,30.9013,385566.0
2021-06-16 10:30:00,32.6,32.64,32.56,32.57,301197.0,30.9013,30.9392,30.8634,30.8729,301197.0
2021-06-16 11:00:00,32.57,32.65,32.56,32.63,276702.0,30.8729,30.9487,30.8634,30.9297,276702.0
2021-06-16 11:30:00,32.63,32.63,32.57,32.62,253038.0,30.9297,30.9297,30.8729,30.9202,253038.0
2021-06-16 12:00:00,32.62,32.64,32.58,32.59,218352.0,30.9202,30.9392,30.8823,30.8918,218352.0
2021-06-16 12:30:00,32.59,32.61,32.55,32.61,256494.0,30.8918,30.9108,30.8539,30.9108,256494.0
2021-06-16 13:00:00,32.61,32.61,32.53,32.54,275814.0,30.9108,30.9108,30.8349,30.8444,275814.0
2021-06-16 13:30:00,32.53,32.54,32.45,32.52,293886.0,30.8349,30.8444,30.7591,30.8255,293886.0
2021-06-16 14:00:00,32.52,32.52,32.33,32.42,485046.0,30.8255,30.8255,30.6454,30.7307,485046.0
2021-06-16 14:30:00,32.41,32.47,32.3,32.36,1043232.0,30.7212,30.7781,30.6169,30.6738,1043232.0
2021-06-16 15:00:00,32.35,32.48,32.34,32.43,1096365.0,30.6643,30.7875,30.6548,30.7401,1096365.0
2021-06-16 15:30:00,32.43,32.46,32.39,32.41,1247709.0,30.7401,30.7686,30.7022,30.7212,1247709.0
2021-06-17 09:30:00,32.45,32.49,32.17,32.18,434892.0,30.7591,30.797,30.4937,30.5032,434892.0
2021-06-17 10:00:00,32.19,32.25,32.13,32.13,528120.0,30.5127,30.5695,30.4558,30.4558,528120.0
2021-06-17 10:30:00,32.13,32.24,32.09,32.11,479691.0,30.4558,30.56,30.4179,30.4368,479691.0
2021-06-17 11:00:00,32.11,32.13,32.07,32.12,688263.0,30.4368,30.4558,30.3989,30.4463,688263.0
2021-06-17 11:30:00,32.13,32.17,32.06,32.08,401223.0,30.4558,30.4937,30.3894,30.4084,401223.0
2021-06-17 12:00:00,32.07,32.07,31.89,31.93,552216.0,30.3989,30.3989,30.2283,30.2662,552216.0
2021-06-17 12:30:00,31.91,32.04,31.88,32.04,566877.0,30.2472,30.3705,30.2188,30.3705,566877.0
2021-06-17 13:00:00,32.04,32.17,32.04,32.16,276942.0,30.3705,30.4937,30.3705,30.4842,276942.0
2021-06-17 13:30:00,32.16,32.19,32.09,32.11,403836.0,30.4842,30.5127,30.4179,30.4368,403836.0
2021-06-17 14:00:00,32.11,32.13,32.06,32.12,306381.0,30.4368,30.4558,30.3894,30.4463,306381.0
2021-06-17 14:30:00,32.12,32.12,32.03,32.03,265692.0,30.4463,30.4463,30.361,30.361,265692.0
2021-06-17 15:00:00,32.03,32.14,32.02,32.13,410637.0,30.361,30.4653,30.3515,30.4558,410637.0
2021-06-17 15:30:00,32.13,32.18,32.07,32.07,969900.0,30.4558,30.5032,30.3989,30.3989,969900.0
2021-06-18 09:30:00,31.78,31.89,31.63,31.7,2880603.0,30.124,30.2283,29.9818,30.0482,2880603.0
2021-06-18 10:00:00,31.7,31.76,31.51,31.72,793197.0,30.0482,30.1051,29.8681,30.0671,793197.0
2021-06-18 10:30:00,31.71,31.77,31.66,31.66,572445.0,30.0577,30.1145,30.0103,30.0103,572445.0
2021-06-18 11:00:00,31.66,31.66,31.56,31.61,499047.0,30.0103,30.0103,29.9155,29.9629,499047.0
2021-06-18 11:30:00,31.61,31.73,31.61,31.71,314508.0,29.9629,30.0766,29.9629,30.0577,314508.0
2021-06-18 12:00:00,31.7,31.73,31.67,31.69,387957.0,30.0482,30.0766,30.0197,30.0387,387957.0
2021-06-18 12:30:00,31.69,31.7,31.52,31.55,513789.0,30.0387,30.0482,29.8776,29.906,513789.0
2021-06-18 13:00:00,31.55,31.63,31.53,31.61,363189.0,29.906,29.9818,29.887,29.9629,363189.0
2021-06-18 13:30:00,31.61,31.64,31.57,31.61,364320.0,29.9629,29.9913,29.925,29.9629,364320.0
2021-06-18 14:00:00,31.61,31.71,31.6,31.7,481629.0,29.9629,30.0577,29.9534,30.0482,481629.0
2021-06-18 14:30:00,31.7,31.72,31.63,31.66,448500.0,30.0482,30.0671,29.9818,30.0103,448500.0
2021-06-18 15:00:00,31.66,31.75,31.65,31.74,585477.0,30.0103,30.0956,30.0008,30.0861,585477.0
2021-06-18 15:30:00,31.74,31.81,31.58,31.58,2742837.0,30.0861,30.1525,29.9344,29.9344,2742837.0
2021-06-21 09:30:00,31.77,32.02,31.73,31.87,645183.0,30.1145,30.3515,30.0766,30.2093,645183.0
2021-06-21 10:00:00,31.87,32.12,31.87,32.1,459432.0,30.2093,30.4463,30.2093,30.4273,459432.0
2021-06-21 10:30:00,32.09,32.13,32.03,32.08,393057.0,30.4179,30.4558,30.361,30.4084,393057.0
2021-06-21 11:00:00,32.08,32.08,31.96,32.05,291927.0,30.4084,30.4084,30.2946,30.3799,291927.0
2021-06-21 11:30:00,32.04,32.09,32.02,32.03,183792.0,30.3705,30.4179,30.3515,30.361,183792.0
2021-06-21 12:00:00,32.02,32.03,31.9,31.91,144489.0,30.3515,30.361,30.2378,30.2472,144489.0
2021-06-21 12:30:00,31.91,31.95,31.89,31.91,155904.0,30.2472,30.2852,30.2283,30.2472,155904.0
2021-06-21 13:00:00,31.91,31.94,31.88,31.94,159654.0,30.2472,30.2757,30.2188,30.2757,159654.0
2021-06-21 13:30:00,31.94,32.04,31.94,32.04,378726.0,30.2757,30.3705,30.2757,30.3705,378726.0
2021-06-21 14:00:00,32.05,32.05,31.94,31.94,286251.0,30.3799,30.3799,30.2757,30.2757,286251.0
2021-06-21 14:30:00,31.94,31.95,31.9,31.93,270222.0,30.2757,30.2852,30.2378,30.2662,270222.0
2021-06-21 15:00:00,31.93,31.98,31.91,31.97,342468.0,30.2662,30.3136,30.2472,30.3041,342468.0
2021-06-21 15:30:00,31.97,32.0,31.89,31.94,965517.0,30.3041,30.3326,30.2283,30.2757,965517.0
2021-06-22 09:30:00,31.92,32.0,31.73,31.76,443361.0,30.2567,30.3326,30.0766,30.1051,443361.0
2021-06-22 10:00:00,31.76,31.82,31.73,31.79,276891.0,30.1051,30.1619,30.0766,30.1335,276891.0
2021-06-22 10:30:00,31.79,31.92,31.77,31.91,210666.0,30.1335,30.2567,30.1145,30.2472,210666.0
2021-06-22 11:00:00,31.91,31.93,31.85,31.88,299070.0,30.2472,30.2662,30.1904,30.2188,299070.0
2021-06-22 11:30:00,31.88,31.9,31.82,31.83,292194.0,30.2188,30.2378,30.1619,30.1714,292194.0
2021-06-22 12:00:00,31.83,31.85,31.75,31.76,254604.0,30.1714,30.1904,30.0956,30.1051,254604.0
2021-06-22 12:30:00,31.76,31.83,31.75,31.82,552561.0,30.1051,30.1714,30.0956,30.1619,552561.0
2021-06-22 13:00:00,31.82,31.84,31.8,31.81,190446.0,30.1619,30.1809,30.143,30.1525,190446.0
2021-06-22 13:30:00,31.82,31.83,31.78,31.79,175248.0,30.1619,30.1714,30.124,30.1335,175248.0
2021-06-22 14:00:00,31.79,31.79,31.75,31.76,253035.0,30.1335,30.1335,30.0956,30.1051,253035.0
2021-06-22 14:30:00,31.76,31.79,31.74,31.74,344712.0,30.1051,30.1335,30.0861,30.0861,344712.0
2021-06-22 15:00:00,31.74,31.79,31.72,31.79,562572.0,30.0861,30.1335,30.0671,30.1335,562572.0
2021-06-22 15:30:00,31.79,31.83,31.72,31.76,1547964.0,30.1335,30.1714,30.0671,30.1051,1547964.0
2021-06-23 09:30:00,31.67,31.75,31.52,31.61,699168.0,30.0197,30.0956,29.8776,29.9629,699168.0
2021-06-23 10:00:00,31.61,31.72,31.59,31.67,572145.0,29.9629,30.0671,29.9439,30.0197,572145.0
2021-06-23 10:30:00,31.66,31.71,31.61,31.69,421332.0,30.0103,30.0577,29.9629,30.0387,421332.0
2021-06-23 11:00:00,31.7,31.71,31.65,31.68,289533.0,30.0482,30.0577,30.0008,30.0292,289533.0
2021-06-23 11:30:00,31.68,31.69,31.65,31.68,210933.0,30.0292,30.0387,30.0008,30.0292,210933.0
2021-06-23 12:00:00,31.67,31.76,31.67,31.73,822165.0,30.0197,30.1051,30.0197,30.0766,822165.0
2021-06-23 12:30:00,31.73,31.76,31.7,31.71,192696.0,30.0766,30.1051,30.0482,30.0577,192696.0
2021-06-23 13:00:00,31.72,31.74,31.7,31.74,140499.0,30.0671,30.0861,30.0482,30.0861,140499.0
2021-06-23 13:30:00,31.74,31.77,31.73,31.75,334647.0,30.0861,30.1145,30.0766,30.0956,334647.0
2021-06-23 14:00:00,31.75,31.76,31.7,31.7,210921.0,30.0956,30.1051,30.0482,30.0482,210921.0
2021-06-23 14:30:00,31.7,31.71,31.67,31.68,141492.0,30.0482,30.0577,30.0197,30.0292,141492.0
2021-06-23 15:00:00,31.69,31.69,31.62,31.64,551118.0,30.0387,30.0387,29.9724,29.9913,551118.0
2021-06-23 15:30:00,31.64,31.67,31.5,31.55,2676210.0,29.9913,30.0197,29.8586,29.906,2676210.0
2021-06-24 09:30:00,31.63,31.71,31.48,31.49,473490.0,29.9818,30.0577,29.8396,29.8491,473490.0
2021-06-24 10:00:00,31.5,31.54,31.43,31.49,325917.0,29.8586,29.8965,29.7923,29.8491,325917.0
2021-06-24 10:30:00,31.5,31.58,31.48,31.55,559707.0,29.8586,29.9344,29.8396,29.906,559707.0
2021-06-24 11:00:00,31.55,31.59,31.52,31.53,603783.0,29.906,29.9439,29.8776,29.887,603783.0
2021-06-24 11:30:00,31.53,31.57,31.51,31.51,291162.0,29.887,29.925,29.8681,29.8681,291162.0
2021-06-24 12:00:00,31.52,31.53,31.48,31.49,336132.0,29.8776,29.887,29.8396,29.8491,336132.0
2021-06-24 12:30:00,31.49,31.64,31.48,31.63,858108.0,29.8491,29.9913,29.8396,29.9818,858108.0
2021-06-24 13:00:00,31.63,31.71,31.6,31.7,814173.0,29.9818,30.0577,29.9534,30.0482,814173.0
2021-06-24 13:30:00,31.7,31.72,31.69,31.69,420360.0,30.0482,30.0671,30.0387,30.0387,420360.0
2021-06-24 14:00:00,31.69,31.7,31.66,31.69,305415.0,30.0387,30.0482,30.0103,30.0387,305415.0
2021-06-24 14:30:00,31.69,31.73,31.68,31.7,283740.0,30.0387,30.0766,30.0292,30.0482,283740.0
2021-06-24 15:00:00,31.7,31.72,31.67,31.7,406941.0,30.0482,30.0671,30.0197,30.0482,406941.0
2021-06-24 15:30:00,31.7,31.77,31.69,31.71,1347750.0,30.0482,30.1145,30.0387,30.0577,1347750.0
2021-06-25 09:30:00,31.84,32.03,31.75,32.01,549771.0,30.1809,30.361,30.0956,30.342,549771.0
2021-06-25 10:00:00,32.0,32.14,31.99,32.05,578463.0,30.3326,30.4653,30.3231,30.3799,578463.0
2021-06-25 10:30:00,32.06,32.06,31.95,31.99,305781.0,30.3894,30.3894,30.2852,30.3231,305781.0
2021-06-25 11:00:00,31.99,32.05,31.98,32.04,228735.0,30.3231,30.3799,30.3136,30.3705,228735.0
2021-06-25 11:30:00,32.04,32.09,32.01,32.01,283437.0,30.3705,30.4179,30.342,30.342,283437.0
2021-06-25 12:00:00,32.01,32.07,32.01,32.04,242595.0,30.342,30.3989,30.342,30.3705,242595.0
2021-06-25 12:30:00,32.04,32.08,32.02,32.04,169263.0,30.3705,30.4084,30.3515,30.3705,169263.0
2021-06-25 13:00:00,32.04,32.05,32.0,32.01,246120.0,30.3705,30.3799,30.3326,30.342,246120.0
2021-06-25 13:30:00,32.01,32.06,32.0,32.05,175110.0,30.342,30.3894,30.3326,30.3799,175110.0
2021-06-25 14:00:00,32.05,32.07,32.03,32.07,259449.0,30.3799,30.3989,30.361,30.3989,259449.0
2021-06-25 14:30:00,32.06,32.06,31.97,31.99,363408.0,30.3894,30.3894,30.3041,30.3231,363408.0
2021-06-25 15:00:00,31.99,32.06,31.98,32.02,335262.0,30.3231,30.3894,30.3136,30.3515,335262.0
2021-06-25 15:30:00,32.02,32.02,31.86,31.97,1341873.0,30.3515,30.3515,30.1998,30.3041,1341873.0
2021-06-28 09:30:00,31.95,32.08,31.64,31.77,578733.0,30.2852,30.4084,29.9913,30.1145,578733.0
2021-06-28 10:00:00,31.77,31.81,31.68,31.78,507144.0,30.1145,30.1525,30.0292,30.124,507144.0
2021-06-28 10:30:00,31.78,31.79,31.68,31.77,295134.0,30.124,30.1335,30.0292,30.1145,295134.0
2021-06-28 11:00:00,31.77,31.77,31.65,31.68,276000.0,30.1145,30.1145,30.0008,30.0292,276000.0
2021-06-28 11:30:00,31.68,31.81,31.66,31.81,252750.0,30.0292,30.1525,30.0103,30.1525,252750.0
2021-06-28 12:00:00,31.81,31.82,31.74,31.75,244695.0,30.1525,30.1619,30.0861,30.0956,244695.0
2021-06-28 12:30:00,31.75,31.79,31.73,31.78,239823.0,30.0956,30.1335,30.0766,30.124,239823.0
2021-06-28 13:00:00,31.78,31.78,31.73,31.76,162762.0,30.124,30.124,30.0766,30.1051,162762.0
2021-06-28 13:30:00,31.77,31.84,31.76,31.83,221967.0,30.1145,30.1809,30.1051,30.1714,221967.0
2021-06-28 14:00:00,31.83,31.84,31.8,31.81,252273.0,30.1714,30.1809,30.143,30.1525,252273.0
2021-06-28 14:30:00,31.81,31.86,31.77,31.77,346038.0,30.1525,30.1998,30.1145,30.1145,346038.0
2021-06-28 15:00:00,31.77,31.8,31.74,31.76,370476.0,30.1145,30.143,30.0861,30.1051,370476.0
2021-06-28 15:30:00,31.76,31.8,31.72,31.77,1379748.0,30.1051,30.143,30.0671,30.1145,1379748.0
2021-06-29 09:30:00,32.32,32.43,31.66,31.91,1804345.0,30.6359,30.7401,30.0103,30.2472,1804345.0
2021-06-29 10:00:00,31.9,32.06,31.75,31.8,1148479.0,30.2378,30.3894,30.0956,30.143,1148479.0
2021-06-29 10:30:00,31.81,31.85,31.68,31.76,740173.0,30.1525,30.1904,30.0292,30.1051,740173.0
2021-06-29 11:00:00,31.76,31.81,31.68,31.71,647837.0,30.1051,30.1525,30.0292,30.0577,647837.0
2021-06-29 11:30:00,31.7,31.7,31.35,31.61,1907572.0,30.0482,30.0482,29.7164,29.9629,1907572.0
2021-06-29 12:00:00,31.61,31.73,31.58,31.71,963326.0,29.9629,30.0766,29.9344,30.0577,963326.0
2021-06-29 12:30:00,31.71,31.72,31.6,31.62,970733.0,30.0577,30.0671,29.9534,29.9724,970733.0
2021-06-29 13:00:00,31.62,31.65,31.54,31.55,549521.0,29.9724,30.0008,29.8965,29.906,549521.0
2021-06-29 13:30:00,31.55,31.66,31.54,31.62,839263.0,29.906,30.0103,29.8965,29.9724,839263.0
2021-06-29 14:00:00,31.62,31.63,31.46,31.46,949900.0,29.9724,29.9818,29.8207,29.8207,949900.0
2021-06-29 14:30:00,31.47,31.48,31.4,31.45,982498.0,29.8302,29.8396,29.7638,29.8112,982498.0
2021-06-29 15:00:00,31.44,31.64,31.41,31.58,1215701.0,29.8017,29.9913,29.7733,29.9344,1215701.0
2021-06-29 15:30:00,31.58,31.61,31.5,31.55,2666721.0,29.9344,29.9629,29.8586,29.906,2666721.0
2021-06-30 09:30:00,31.95,31.98,31.57,31.81,1633367.0,30.2852,30.3136,29.925,30.1525,1633367.0
2021-06-30 10:00:00,31.8,32.13,31.78,31.96,1552943.0,30.143,30.4558,30.124,30.2946,1552943.0
2021-06-30 10:30:00,31.96,32.13,31.89,31.99,680986.0,30.2946,30.4558,30.2283,30.3231,680986.0
2021-06-30 11:00:00,31.99,32.0,31.81,31.83,438782.0,30.3231,30.3326,30.1525,30.1714,438782.0
2021-06-30 11:30:00,31.83,31.89,31.76,31.76,439084.0,30.1714,30.2283,30.1051,30.1051,439084.0
2021-06-30 12:00:00,31.77,31.83,31.66,31.81,513560.0,30.1145,30.1714,30.0103,30.1525,513560.0
2021-06-30 12:30:00,31.82,32.06,31.78,32.04,1154339.0,30.1619,30.3894,30.124,30.3705,1154339.0
2021-06-30 13:00:00,32.04,32.05,31.9,31.96,468879.0,30.3705,30.3799,30.2378,30.2946,468879.0
2021-06-30 13:30:00,31.96,32.01,31.88,32.0,608528.0,30.2946,30.342,30.2188,30.3326,608528.0
2021-06-30 14:00:00,32.0,32.06,31.95,32.01,506978.0,30.3326,30.3894,30.2852,30.342,506978.0
2021-06-30 14:30:00,32.01,32.02,31.94,31.99,501598.0,30.342,30.3515,30.2757,30.3231,501598.0
2021-06-30 15:00:00,31.99,32.03,31.96,32.01,648181.0,30.3231,30.361,30.2946,30.342,648181.0
2021-06-30 15:30:00,32.01,32.12,31.95,32.07,2443399.0,30.342,30.4463,30.2852,30.3989,2443399.0
2021-07-01 09:30:00,32.21,32.45,32.06,32.4,1230409.0,30.5316,30.7591,30.3894,30.7117,1230409.0
2021-07-01 10:00:00,32.4,32.42,32.26,32.29,749386.0,30.7117,30.7307,30.579,30.6074,749386.0
2021-07-01 10:30:00,32.29,32.38,32.22,32.29,364722.0,30.6074,30.6928,30.5411,30.6074,364722.0
2021-07-01 11:00:00,32.3,32.36,32.26,32.3,361335.0,30.6169,30.6738,30.579,30.6169,361335.0
2021-07-01 11:30:00,32.3,32.34,32.23,32.27,442194.0,30.6169,30.6548,30.5506,30.5885,442194.0
2021-07-01 12:00:00,32.27,32.33,32.18,32.19,318453.0,30.5885,30.6454,30.5032,30.5127,318453.0
2021-07-01 12:30:00,32.18,32.25,32.17,32.24,285923.0,30.5032,30.5695,30.4937,30.56,285923.0
2021-07-01 13:00:00,32.23,32.24,32.18,32.22,294449.0,30.5506,30.56,30.5032,30.5411,294449.0
2021-07-01 13:30:00,32.22,32.28,32.21,32.25,282617.0,30.5411,30.598,30.5316,30.5695,282617.0
2021-07-01 14:00:00,32.24,32.28,32.2,32.22,673333.0,30.56,30.598,30.5221,30.5411,673333.0
2021-07-01 14:30:00,32.22,32.31,32.2,32.25,1764338.0,30.5411,30.6264,30.5221,30.5695,1764338.0
2021-07-01 15:00:00,32.26,32.37,32.25,32.37,331516.0,30.579,30.6833,30.5695,30.6833,331516.0
2021-07-01 15:30:00,32.37,32.37,32.22,32.29,1898434.0,30.6833,30.6833,30.5411,30.6074,1898434.0
2021-07-02 09:30:00,32.36,32.54,32.23,32.47,1969979.0,30.6738,30.8444,30.5506,30.7781,1969979.0
2021-07-02 10:00:00,32.48,32.65,32.44,32.65,791385.0,30.7875,30.9487,30.7496,30.9487,791385.0
2021-07-02 10:30:00,32.65,32.74,32.62,32.72,752273.0,30.9487,31.034,30.9202,31.015,752273.0
2021-07-02 11:00:00,32.73,32.78,32.64,32.77,865563.0,31.0245,31.0719,30.9392,31.0624,865563.0
2021-07-02 11:30:00,32.77,32.8,32.66,32.7,571862.0,31.0624,31.0909,30.9582,30.9961,571862.0
2021-07-02 12:00:00,32.7,32.71,32.58,32.62,481538.0,30.9961,31.0056,30.8823,30.9202,481538.0
2021-07-02 12:30:00,32.63,32.63,32.5,32.53,534785.0,30.9297,30.9297,30.8065,30.8349,534785.0
2021-07-02 13:00:00,32.53,32.61,32.52,32.59,319758.0,30.8349,30.9108,30.8255,30.8918,319758.0
2021-07-02 13:30:00,32.59,32.63,32.56,32.62,323521.0,30.8918,30.9297,30.8634,30.9202,323521.0
2021-07-02 14:00:00,32.62,32.64,32.57,32.59,356615.0,30.9202,30.9392,30.8729,30.8918,356615.0
2021-07-02 14:30:00,32.59,32.61,32.54,32.54,371617.0,30.8918,30.9108,30.8444,30.8444,371617.0
2021-07-02 15:00:00,32.55,32.63,32.54,32.58,382299.0,30.8539,30.9297,30.8444,30.8823,382299.0
2021-07-02 15:30:00,32.59,32.66,32.56,32.58,1369349.0,30.8918,30.9582,30.8634,30.8823,1369349.0
2021-07-06 09:30:00,32.45,32.59,32.31,32.32,694451.0,30.7591,30.8918,30.6264,30.6359,694451.0
2021-07-06 10:00:00,32.32,32.38,32.16,32.18,513690.0,30.6359,30.6928,30.4842,30.5032,513690.0
2021-07-06 10:30:00,32.16,32.2,31.99,32.04,746494.0,30.4842,30.5221,30.3231,30.3705,746494.0
2021-07-06 11:00:00,32.04,32.08,31.97,32.07,545819.0,30.3705,30.4084,30.3041,30.3989,545819.0
2021-07-06 11:30:00,32.06,32.14,32.04,32.1,344652.0,30.3894,30.4653,30.3705,30.4273,344652.0
2021-07-06 12:00:00,32.1,32.18,32.04,32.16,345898.0,30.4273,30.5032,30.3705,30.4842,345898.0
2021-07-06 12:30:00,32.15,32.22,32.13,32.2,333017.0,30.4747,30.5411,30.4558,30.5221,333017.0
2021-07-06 13:00:00,32.2,32.28,32.18,32.25,302180.0,30.5221,30.598,30.5032,30.5695,302180.0
2021-07-06 13:30:00,32.24,32.31,32.2,32.3,251279.0,30.56,30.6264,30.5221,30.6169,251279.0
2021-07-06 14:00:00,32.3,32.33,32.26,32.33,335685.0,30.6169,30.6454,30.579,30.6454,335685.0
2021-07-06 14:30:00,32.33,32.36,32.31,32.33,398294.0,30.6454,30.6738,30.6264,30.6454,398294.0
2021-07-06 15:00:00,32.33,32.37,32.28,32.34,545867.0,30.6454,30.6833,30.598,30.6548,545867.0
2021-07-06 15:30:00,32.34,32.47,32.3,32.4,1704070.0,30.6548,30.7781,30.6169,30.7117,1704070.0
2021-07-07 09:30:00,32.3,32.58,32.29,32.57,784714.0,30.6169,30.8823,30.6074,30.8729,784714.0
2021-07-07 10:00:00,32.56,32.69,32.55,32.64,532930.0,30.8634,30.9866,30.8539,30.9392,532930.0
2021-07-07 10:30:00,32.65,32.85,32.63,32.76,563233.0,30.9487,31.1383,30.9297,31.053,563233.0
2021-07-07 11:00:00,32.76,32.93,32.75,32.9,364934.0,31.053,31.2141,31.0435,31.1857,364934.0
2021-07-07 11:30:00,32.91,33.02,32.82,32.86,631792.0,31.1951,31.2994,31.1098,31.1477,631792.0
2021-07-07 12:00:00,32.86,32.93,32.84,32.87,2010134.0,31.1477,31.2141,31.1288,31.1572,2010134.0
2021-07-07 12:30:00,32.87,32.89,32.77,32.86,922695.0,31.1572,31.1762,31.0624,31.1477,922695.0
2021-07-07 13:00:00,32.86,32.91,32.82,32.89,677005.0,31.1477,31.1951,31.1098,31.1762,677005.0
2021-07-07 13:30:00,32.88,32.99,32.86,32.92,613698.0,31.1667,31.271,31.1477,31.2046,613698.0
2021-07-07 14:00:00,32.93,32.97,32.87,32.89,501383.0,31.2141,31.252,31.1572,31.1762,501383.0
2021-07-07 14:30:00,32.88,32.99,32.87,32.95,287911.0,31.1667,31.271,31.1572,31.2331,287911.0
2021-07-07 15:00:00,32.95,33.03,32.94,32.98,328765.0,31.2331,31.3089,31.2236,31.2615,328765.0
2021-07-07 15:30:00,32.98,33.04,32.91,32.97,1735757.0,31.2615,31.3184,31.1951,31.252,1735757.0
2021-07-08 09:30:00,32.05,32.2,31.43,31.45,2653091.0,30.3799,30.5221,29.7923,29.8112,2653091.0
2021-07-08 10:00:00,31.45,31.45,30.95,31.18,2741422.0,29.8112,29.8112,29.3373,29.5553,2741422.0
2021-07-08 10:30:00,31.17,31.26,31.05,31.09,2107827.0,29.5458,29.6311,29.4321,29.47,2107827.0
2021-07-08 11:00:00,31.1,31.43,31.08,31.42,1323705.0,29.4795,29.7923,29.4605,29.7828,1323705.0
2021-07-08 11:30:00,31.42,31.49,31.26,31.31,1101597.0,29.7828,29.8491,29.6311,29.6785,1101597.0
2021-07-08 12:00:00,31.31,31.38,31.17,31.27,807144.0,29.6785,29.7449,29.5458,29.6406,807144.0
2021-07-08 12:30:00,31.26,31.4,31.24,31.33,575203.0,29.6311,29.7638,29.6122,29.6975,575203.0
2021-07-08 13:00:00,31.32,31.34,31.14,31.24,833358.0,29.688,29.7069,29.5174,29.6122,833358.0
2021-07-08 13:30:00,31.24,31.27,31.09,31.09,1141863.0,29.6122,29.6406,29.47,29.47,1141863.0
2021-07-08 14:00:00,31.1,31.12,30.96,31.0,872830.0,29.4795,29.4984,29.3467,29.3847,872830.0
2021-07-08 14:30:00,31.01,31.06,30.93,31.05,869583.0,29.3941,29.4415,29.3183,29.4321,869583.0
2021-07-08 15:00:00,31.05,31.12,30.99,31.12,977710.0,29.4321,29.4984,29.3752,29.4984,977710.0
2021-07-08 15:30:00,31.12,31.16,30.84,30.96,4732094.0,29.4984,29.5363,29.233,29.3467,4732094.0
2021-07-09 09:30:00,31.63,31.95,31.59,31.78,2436825.0,29.9818,30.2852,29.9439,30.124,2436825.0
2021-07-09 10:00:00,31.79,31.91,31.7,31.83,1109035.0,30.1335,30.2472,30.0482,30.1714,1109035.0
2021-07-09 10:30:00,31.83,31.87,31.62,31.67,686279.0,30.1714,30.2093,29.9724,30.0197,686279.0
2021-07-09 11:00:00,31.67,31.91,31.67,31.78,740734.0,30.0197,30.2472,30.0197,30.124,740734.0
2021-07-09 11:30:00,31.79,31.88,31.76,31.81,579934.0,30.1335,30.2188,30.1051,30.1525,579934.0
2021-07-09 12:00:00,31.82,31.84,31.69,31.71,454152.0,30.1619,30.1809,30.0387,30.0577,454152.0
2021-07-09 12:30:00,31.71,31.82,31.69,31.78,443002.0,30.0577,30.1619,30.0387,30.124,443002.0
2021-07-09 13:00:00,31.78,31.82,31.74,31.81,406982.0,30.124,30.1619,30.0861,30.1525,406982.0
2021-07-09 13:30:00,31.81,31.81,31.75,31.78,367313.0,30.1525,30.1525,30.0956,30.124,367313.0
2021-07-09 14:00:00,31.78,31.81,31.72,31.8,623769.0,30.124,30.1525,30.0671,30.143,623769.0
2021-07-09 14:30:00,31.8,31.84,31.79,31.82,623059.0,30.143,30.1809,30.1335,30.1619,623059.0
2021-07-09 15:00:00,31.82,31.94,31.81,31.91,898964.0,30.1619,30.2757,30.1525,30.2472,898964.0
2021-07-09 15:30:00,31.91,31.92,31.76,31.83,3029322.0,30.2472,30.2567,30.1051,30.1714,3029322.0
2021-07-12 09:30:00,31.86,32.0,31.68,31.94,858517.0,30.1998,30.3326,30.0292,30.2757,858517.0
2021-07-12 10:00:00,31.95,31.96,31.78,31.9,618650.0,30.2852,30.2946,30.124,30.2378,618650.0
2021-07-12 10:30:00,31.91,31.91,31.67,31.69,408244.0,30.2472,30.2472,30.0197,30.0387,408244.0
2021-07-12 11:00:00,31.69,31.7,31.52,31.66,521416.0,30.0387,30.0482,29.8776,30.0103,521416.0
2021-07-12 11:30:00,31.66,31.73,31.61,31.73,330228.0,30.0103,30.0766,29.9629,30.0766,330228.0
2021-07-12 12:00:00,31.73,31.77,31.66,31.68,340313.0,30.0766,30.1145,30.0103,30.0292,340313.0
2021-07-12 12:30:00,31.69,31.72,31.65,31.71,286898.0,30.0387,30.0671,30.0008,30.0577,286898.0
2021-07-12 13:00:00,31.72,31.75,31.69,31.73,293797.0,30.0671,30.0956,30.0387,30.0766,293797.0
2021-07-12 13:30:00,31.72,31.74,31.68,31.71,228521.0,30.0671,30.0861,30.0292,30.0577,228521.0
2021-07-12 14:00:00,31.7,31.74,31.66,31.74,268486.0,30.0482,30.0861,30.0103,30.0861,268486.0
2021-07-12 14:30:00,31.73,31.75,31.64,31.68,377792.0,30.0766,30.0956,29.9913,30.0292,377792.0
2021-07-12 15:00:00,31.68,31.72,31.67,31.71,323876.0,30.0292,30.0671,30.0197,30.0577,323876.0
2021-07-12 15:30:00,31.71,31.79,31.66,31.74,1567986.0,30.0577,30.1335,30.0103,30.0861,1567986.0
2021-07-13 09:30:00,31.58,31.92,31.58,31.84,795532.0,29.9344,30.2567,29.9344,30.1809,795532.0
2021-07-13 10:00:00,31.84,31.92,31.72,31.75,752725.0,30.1809,30.2567,30.0671,30.0956,752725.0
2021-07-13 10:30:00,31.75,31.79,31.71,31.76,441151.0,30.0956,30.1335,30.0577,30.1051,441151.0
2021-07-13 11:00:00,31.76,31.8,31.72,31.72,395692.0,30.1051,30.143,30.0671,30.0671,395692.0
2021-07-13 11:30:00,31.72,31.83,31.71,31.81,340639.0,30.0671,30.1714,30.0577,30.1525,340639.0
2021-07-13 12:00:00,31.81,31.84,31.72,31.74,286956.0,30.1525,30.1809,30.0671,30.0861,286956.0
2021-07-13 12:30:00,31.74,31.78,31.7,31.78,233723.0,30.0861,30.124,30.0482,30.124,233723.0
2021-07-13 13:00:00,31.78,31.78,31.69,31.72,362585.0,30.124,30.124,30.0387,30.0671,362585.0
2021-07-13 13:30:00,31.71,31.8,31.7,31.78,495080.0,30.0577,30.143,30.0482,30.124,495080.0
2021-07-13 14:00:00,31.77,31.82,31.72,31.78,342599.0,30.1145,30.1619,30.0671,30.124,342599.0
2021-07-13 14:30:00,31.78,31.79,31.72,31.77,429146.0,30.124,30.1335,30.0671,30.1145,429146.0
2021-07-13 15:00:00,31.76,31.8,31.71,31.74,539177.0,30.1051,30.143,30.0577,30.0861,539177.0
2021-07-13 15:30:00,31.74,31.76,31.66,31.7,1244799.0,30.0861,30.1051,30.0103,30.0482,1244799.0
2021-07-14 09:30:00,31.83,31.96,31.75,31.78,715979.0,30.1714,30.2946,30.0956,30.124,715979.0
2021-07-14 10:00:00,31.79,31.81,31.63,31.73,514079.0,30.1335,30.1525,29.9818,30.0766,514079.0
2021-07-14 10:30:00,31.73,31.76,31.64,31.67,365176.0,30.0766,30.1051,29.9913,30.0197,365176.0
2021-07-14 11:00:00,31.68,31.74,31.57,31.61,593599.0,30.0292,30.0861,29.925,29.9629,593599.0
2021-07-14 11:30:00,31.61,31.69,31.6,31.64,454158.0,29.9629,30.0387,29.9534,29.9913,454158.0
2021-07-14 12:00:00,31.64,31.74,31.63,31.74,443715.0,29.9913,30.0861,29.9818,30.0861,443715.0
2021-07-14 12:30:00,31.74,31.75,31.67,31.69,347302.0,30.0861,30.0956,30.0197,30.0387,347302.0
2021-07-14 13:00:00,31.69,31.7,31.61,31.64,297442.0,30.0387,30.0482,29.9629,29.9913,297442.0
2021-07-14 13:30:00,31.65,31.72,31.64,31.68,399519.0,30.0008,30.0671,29.9913,30.0292,399519.0
2021-07-14 14:00:00,31.69,31.74,31.65,31.71,421799.0,30.0387,30.0861,30.0008,30.0577,421799.0
2021-07-14 14:30:00,31.71,31.74,31.64,31.68,422748.0,30.0577,30.0861,29.9913,30.0292,422748.0
2021-07-14 15:00:00,31.67,31.75,31.65,31.67,479420.0,30.0197,30.0956,30.0008,30.0197,479420.0
2021-07-14 15:30:00,31.68,31.73,31.62,31.64,2590029.0,30.0292,30.0766,29.9724,29.9913,2590029.0
2021-07-15 09:30:00,31.45,31.65,31.44,31.6,738503.0,29.8112,30.0008,29.8017,29.9534,738503.0
2021-07-15 10:00:00,31.6,31.76,31.59,31.75,904820.0,29.9534,30.1051,29.9439,30.0956,904820.0
2021-07-15 10:30:00,31.75,31.95,31.75,31.91,441892.0,30.0956,30.2852,30.0956,30.2472,441892.0
2021-07-15 11:00:00,31.91,31.93,31.81,31.9,493229.0,30.2472,30.2662,30.1525,30.2378,493229.0
2021-07-15 11:30:00,31.9,31.96,31.85,31.96,256749.0,30.2378,30.2946,30.1904,30.2946,256749.0
2021-07-15 12:00:00,31.96,31.96,31.8,31.81,321987.0,30.2946,30.2946,30.143,30.1525,321987.0
2021-07-15 12:30:00,31.81,31.95,31.8,31.89,322535.0,30.1525,30.2852,30.143,30.2283,322535.0
2021-07-15 13:00:00,31.89,31.91,31.83,31.88,283992.0,30.2283,30.2472,30.1714,30.2188,283992.0
2021-07-15 13:30:00,31.88,31.88,31.8,31.8,349259.0,30.2188,30.2188,30.143,30.143,349259.0
2021-07-15 14:00:00,31.81,31.89,31.79,31.87,418720.0,30.1525,30.2283,30.1335,30.2093,418720.0
2021-07-15 14:30:00,31.88,31.89,31.83,31.87,373715.0,30.2188,30.2283,30.1714,30.2093,373715.0
2021-07-15 15:00:00,31.87,31.93,31.85,31.87,611521.0,30.2093,30.2662,30.1904,30.2093,611521.0
2021-07-15 15:30:00,31.88,31.89,31.76,31.83,2061886.0,30.2188,30.2283,30.1051,30.1714,2061886.0
2021-07-16 09:30:00,31.81,31.97,31.73,31.85,937394.0,30.1525,30.3041,30.0766,30.1904,937394.0
2021-07-16 10:00:00,31.85,31.9,31.61,31.62,482297.0,30.1904,30.2378,29.9629,29.9724,482297.0
2021-07-16 10:30:00,31.62,31.62,31.49,31.61,510645.0,29.9724,29.9724,29.8491,29.9629,510645.0
2021-07-16 11:00:00,31.61,31.64,31.51,31.55,381277.0,29.9629,29.9913,29.8681,29.906,381277.0
2021-07-16 11:30:00,31.56,31.66,31.53,31.66,401942.0,29.9155,30.0103,29.887,30.0103,401942.0
2021-07-16 12:00:00,31.66,31.67,31.58,31.6,271844.0,30.0103,30.0197,29.9344,29.9534,271844.0
2021-07-16 12:30:00,31.6,31.6,31.53,31.55,264173.0,29.9534,29.9534,29.887,29.906,264173.0
2021-07-16 13:00:00,31.55,31.68,31.52,31.64,222953.0,29.906,30.0292,29.8776,29.9913,222953.0
2021-07-16 13:30:00,31.64,31.67,31.6,31.63,216005.0,29.9913,30.0197,29.9534,29.9818,216005.0
2021-07-16 14:00:00,31.63,31.63,31.54,31.55,291915.0,29.9818,29.9818,29.8965,29.906,291915.0
2021-07-16 14:30:00,31.54,31.56,31.49,31.54,336974.0,29.8965,29.9155,29.8491,29.8965,336974.0
2021-07-16 15:00:00,31.54,31.54,31.42,31.45,444212.0,29.8965,29.8965,29.7828,29.8112,444212.0
2021-07-16 15:30:00,31.45,31.56,31.4,31.51,1795116.0,29.8112,29.9155,29.7638,29.8681,1795116.0
2021-07-19 09:30:00,31.08,31.17,30.79,30.9,1181313.0,29.4605,29.5458,29.1856,29.2899,1181313.0
2021-07-19 10:00:00,30.9,30.91,30.72,30.84,758769.0,29.2899,29.2994,29.1193,29.233,758769.0
2021-07-19 10:30:00,30.83,30.99,30.78,30.87,546454.0,29.2235,29.3752,29.1761,29.2614,546454.0
2021-07-19 11:00:00,30.86,30.99,30.79,30.88,521852.0,29.252,29.3752,29.1856,29.2709,521852.0
2021-07-19 11:30:00,30.88,31.03,30.86,31.01,537297.0,29.2709,29.4131,29.252,29.3941,537297.0
2021-07-19 12:00:00,31.01,31.02,30.87,30.87,426835.0,29.3941,29.4036,29.2614,29.2614,426835.0
2021-07-19 12:30:00,30.87,30.93,30.84,30.92,420696.0,29.2614,29.3183,29.233,29.3088,420696.0
2021-07-19 13:00:00,30.92,30.99,30.89,30.91,398427.0,29.3088,29.3752,29.2804,29.2994,398427.0
2021-07-19 13:30:00,30.91,30.91,30.72,30.72,620221.0,29.2994,29.2994,29.1193,29.1193,620221.0
2021-07-19 14:00:00,30.73,30.81,30.72,30.77,975163.0,29.1287,29.2046,29.1193,29.1666,975163.0
2021-07-19 14:30:00,30.77,30.77,30.66,30.71,664670.0,29.1666,29.1666,29.0624,29.1098,664670.0
2021-07-19 15:00:00,30.71,30.78,30.67,30.73,947700.0,29.1098,29.1761,29.0719,29.1287,947700.0
2021-07-19 15:30:00,30.74,30.82,30.64,30.82,2936119.0,29.1382,29.214,29.0434,29.214,2936119.0
2021-07-20 09:30:00,30.88,31.23,30.86,31.2,1032418.0,29.2709,29.6027,29.252,29.5742,1032418.0
2021-07-20 10:00:00,31.2,31.35,31.17,31.26,651470.0,29.5742,29.7164,29.5458,29.6311,651470.0
2021-07-20 10:30:00,31.25,31.36,31.22,31.36,430034.0,29.6216,29.7259,29.5932,29.7259,430034.0
2021-07-20 11:00:00,31.36,31.43,31.32,31.34,373555.0,29.7259,29.7923,29.688,29.7069,373555.0
2021-07-20 11:30:00,31.33,31.42,31.29,31.4,304093.0,29.6975,29.7828,29.6595,29.7638,304093.0
2021-07-20 12:00:00,31.4,31.41,31.31,31.38,327337.0,29.7638,29.7733,29.6785,29.7449,327337.0
2021-07-20 12:30:00,31.37,31.43,31.36,31.41,335042.0,29.7354,29.7923,29.7259,29.7733,335042.0
2021-07-20 13:00:00,31.4,31.41,31.23,31.25,380202.0,29.7638,29.7733,29.6027,29.6216,380202.0
2021-07-20 13:30:00,31.25,31.29,31.24,31.27,308053.0,29.6216,29.6595,29.6122,29.6406,308053.0
2021-07-20 14:00:00,31.27,31.34,31.24,31.26,440906.0,29.6406,29.7069,29.6122,29.6311,440906.0
2021-07-20 14:30:00,31.26,31.27,31.19,31.23,626429.0,29.6311,29.6406,29.5648,29.6027,626429.0
2021-07-20 15:00:00,31.22,31.29,31.22,31.28,799219.0,29.5932,29.6595,29.5932,29.6501,799219.0
2021-07-20 15:30:00,31.28,31.28,31.15,31.18,1965210.0,29.6501,29.6501,29.5268,29.5553,1965210.0
2021-07-21 09:30:00,31.24,31.72,31.24,31.57,798182.0,29.6122,30.0671,29.6122,29.925,798182.0
2021-07-21 10:00:00,31.57,31.63,31.47,31.48,518786.0,29.925,29.9818,29.8302,29.8396,518786.0
2021-07-21 10:30:00,31.48,31.55,31.39,31.51,518258.0,29.8396,29.906,29.7543,29.8681,518258.0
2021-07-21 11:00:00,31.51,31.56,31.43,31.47,351413.0,29.8681,29.9155,29.7923,29.8302,351413.0
2021-07-21 11:30:00,31.46,31.64,31.46,31.63,422606.0,29.8207,29.9913,29.8207,29.9818,422606.0
2021-07-21 12:00:00,31.63,31.64,31.52,31.53,289451.0,29.9818,29.9913,29.8776,29.887,289451.0
2021-07-21 12:30:00,31.53,31.56,31.49,31.52,248554.0,29.887,29.9155,29.8491,29.8776,248554.0
2021-07-21 13:00:00,31.52,31.56,31.49,31.54,198897.0,29.8776,29.9155,29.8491,29.8965,198897.0
2021-07-21 13:30:00,31.55,31.57,31.51,31.54,229545.0,29.906,29.925,29.8681,29.8965,229545.0
2021-07-21 14:00:00,31.53,31.57,31.5,31.55,391592.0,29.887,29.925,29.8586,29.906,391592.0
2021-07-21 14:30:00,31.56,31.58,31.49,31.5,368537.0,29.9155,29.9344,29.8491,29.8586,368537.0
2021-07-21 15:00:00,31.51,31.53,31.44,31.46,641406.0,29.8681,29.887,29.8017,29.8207,641406.0
2021-07-21 15:30:00,31.46,31.63,31.41,31.56,3473456.0,29.8207,29.9818,29.7733,29.9155,3473456.0
2021-07-22 09:30:00,32.78,33.27,32.62,32.81,2950092.0,31.0719,31.5364,30.9202,31.1003,2950092.0
2021-07-22 10:00:00,32.8,33.08,32.65,32.97,1341549.0,31.0909,31.3563,30.9487,31.252,1341549.0
2021-07-22 10:30:00,32.97,32.98,32.81,32.96,777621.0,31.252,31.2615,31.1003,31.2425,777621.0
2021-07-22 11:00:00,32.95,33.01,32.84,32.88,690654.0,31.2331,31.2899,31.1288,31.1667,690654.0
2021-07-22 11:30:00,32.87,32.93,32.76,32.79,618961.0,31.1572,31.2141,31.053,31.0814,618961.0
2021-07-22 12:00:00,32.78,32.79,32.65,32.77,451589.0,31.0719,31.0814,30.9487,31.0624,451589.0
2021-07-22 12:30:00,32.76,32.85,32.69,32.84,467200.0,31.053,31.1383,30.9866,31.1288,467200.0
2021-07-22 13:00:00,32.84,32.97,32.81,32.83,629531.0,31.1288,31.252,31.1003,31.1193,629531.0
2021-07-22 13:30:00,32.83,32.85,32.77,32.79,436609.0,31.1193,31.1383,31.0624,31.0814,436609.0
2021-07-22 14:00:00,32.79,32.82,32.74,32.76,484116.0,31.0814,31.1098,31.034,31.053,484116.0
2021-07-22 14:30:00,32.76,32.8,32.68,32.74,728630.0,31.053,31.0909,30.9771,31.034,728630.0
2021-07-22 15:00:00,32.75,32.79,32.69,32.72,642818.0,31.0435,31.0814,30.9866,31.015,642818.0
2021-07-22 15:30:00,32.72,32.72,32.59,32.67,2198015.0,31.015,31.015,30.8918,30.9676,2198015.0
2021-07-23 09:30:00,32.47,32.78,32.38,32.5,1082106.0,30.7781,31.0719,30.6928,30.8065,1082106.0
2021-07-23 10:00:00,32.51,32.57,32.42,32.53,571991.0,30.816,30.8729,30.7307,30.8349,571991.0
2021-07-23 10:30:00,32.53,32.7,32.48,32.66,292506.0,30.8349,30.9961,30.7875,30.9582,292506.0
2021-07-23 11:00:00,32.67,32.75,32.64,32.72,393749.0,30.9676,31.0435,30.9392,31.015,393749.0
2021-07-23 11:30:00,32.72,32.75,32.65,32.69,420739.0,31.015,31.0435,30.9487,30.9866,420739.0
2021-07-23 12:00:00,32.69,32.73,32.64,32.72,343970.0,30.9866,31.0245,30.9392,31.015,343970.0
2021-07-23 12:30:00,32.72,32.75,32.59,32.61,379859.0,31.015,31.0435,30.8918,30.9108,379859.0
2021-07-23 13:00:00,32.61,32.72,32.58,32.7,384347.0,30.9108,31.015,30.8823,30.9961,384347.0
2021-07-23 13:30:00,32.7,32.71,32.64,32.7,370837.0,30.9961,31.0056,30.9392,30.9961,370837.0
2021-07-23 14:00:00,32.7,32.71,32.64,32.71,300649.0,30.9961,31.0056,30.9392,31.0056,300649.0
2021-07-23 14:30:00,32.7,32.73,32.68,32.71,430451.0,30.9961,31.0245,30.9771,31.0056,430451.0
2021-07-23 15:00:00,32.7,32.79,32.7,32.79,494239.0,30.9961,31.0814,30.9961,31.0814,494239.0
2021-07-23 15:30:00,32.79,32.86,32.76,32.81,2384258.0,31.0814,31.1477,31.053,31.1003,2384258.0
2021-07-26 09:30:00,32.8,32.99,32.68,32.71,590387.0,31.0909,31.271,30.9771,31.0056,590387.0
2021-07-26 10:00:00,32.71,32.74,32.51,32.63,471189.0,31.0056,31.034,30.816,30.9297,471189.0
2021-07-26 10:30:00,32.62,32.74,32.54,32.71,450778.0,30.9202,31.034,30.8444,31.0056,450778.0
2021-07-26 11:00:00,32.7,32.78,32.69,32.76,349892.0,30.9961,31.0719,30.9866,31.053,349892.0
2021-07-26 11:30:00,32.75,32.79,32.7,32.71,312694.0,31.0435,31.0814,30.9961,31.0056,312694.0
2021-07-26 12:00:00,32.7,32.72,32.63,32.7,272077.0,30.9961,31.015,30.9297,30.9961,272077.0
2021-07-26 12:30:00,32.7,32.8,32.66,32.7,994459.0,30.9961,31.0909,30.9582,30.9961,994459.0
2021-07-26 13:00:00,32.7,32.78,32.69,32.7,638005.0,30.9961,31.0719,30.9866,30.9961,638005.0
2021-07-26 13:30:00,32.71,32.75,32.67,32.72,624370.0,31.0056,31.0435,30.9676,31.015,624370.0
2021-07-26 14:00:00,32.72,32.85,32.71,32.85,417418.0,31.015,31.1383,31.0056,31.1383,417418.0
2021-07-26 14:30:00,32.84,32.93,32.84,32.89,579685.0,31.1288,31.2141,31.1288,31.1762,579685.0
2021-07-26 15:00:00,32.89,32.93,32.88,32.9,518498.0,31.1762,31.2141,31.1667,31.1857,518498.0
2021-07-26 15:30:00,32.9,32.92,32.85,32.9,2033860.0,31.1857,31.2046,31.1383,31.1857,2033860.0
2021-07-27 09:30:00,32.75,32.91,32.58,32.91,685868.0,31.0435,31.1951,30.8823,31.1951,685868.0
2021-07-27 10:00:00,32.92,33.01,32.83,32.89,461908.0,31.2046,31.2899,31.1193,31.1762,461908.0
2021-07-27 10:30:00,32.89,32.9,32.75,32.86,320102.0,31.1762,31.1857,31.0435,31.1477,320102.0
2021-07-27 11:00:00,32.86,32.9,32.68,32.72,263922.0,31.1477,31.1857,30.9771,31.015,263922.0
2021-07-27 11:30:00,32.72,32.73,32.61,32.61,340975.0,31.015,31.0245,30.9108,30.9108,340975.0
2021-07-27 12:00:00,32.61,32.61,32.46,32.59,395992.0,30.9108,30.9108,30.7686,30.8918,395992.0
2021-07-27 12:30:00,32.58,32.58,32.52,32.52,193824.0,30.8823,30.8823,30.8255,30.8255,193824.0
2021-07-27 13:00:00,32.52,32.58,32.5,32.53,359239.0,30.8255,30.8823,30.8065,30.8349,359239.0
2021-07-27 13:30:00,32.53,32.59,32.45,32.45,357525.0,30.8349,30.8918,30.7591,30.7591,357525.0
2021-07-27 14:00:00,32.45,32.5,32.43,32.45,328828.0,30.7591,30.8065,30.7401,30.7591,328828.0
2021-07-27 14:30:00,32.44,32.46,32.37,32.41,476786.0,30.7496,30.7686,30.6833,30.7212,476786.0
2021-07-27 15:00:00,32.41,32.45,32.35,32.4,414444.0,30.7212,30.7591,30.6643,30.7117,414444.0
2021-07-27 15:30:00,32.4,32.4,32.31,32.39,1819103.0,30.7117,30.7117,30.6264,30.7022,1819103.0
2021-07-28 09:30:00,32.38,32.46,32.16,32.2,638911.0,30.6928,30.7686,30.4842,30.5221,638911.0
2021-07-28 10:00:00,32.21,32.22,31.94,32.0,629051.0,30.5316,30.5411,30.2757,30.3326,629051.0
2021-07-28 10:30:00,32.0,32.14,31.96,32.13,338762.0,30.3326,30.4653,30.2946,30.4558,338762.0
2021-07-28 11:00:00,32.13,32.14,32.04,32.09,274674.0,30.4558,30.4653,30.3705,30.4179,274674.0
2021-07-28 11:30:00,32.09,32.2,32.07,32.17,215912.0,30.4179,30.5221,30.3989,30.4937,215912.0
2021-07-28 12:00:00,32.18,32.19,31.93,31.93,603883.0,30.5032,30.5127,30.2662,30.2662,603883.0
2021-07-28 12:30:00,31.93,31.95,31.85,31.88,752913.0,30.2662,30.2852,30.1904,30.2188,752913.0
2021-07-28 13:00:00,31.89,31.95,31.85,31.87,617180.0,30.2283,30.2852,30.1904,30.2093,617180.0
2021-07-28 13:30:00,31.87,31.99,31.86,31.97,707767.0,30.2093,30.3231,30.1998,30.3041,707767.0
2021-07-28 14:00:00,31.97,32.0,31.88,31.96,559467.0,30.3041,30.3326,30.2188,30.2946,559467.0
2021-07-28 14:30:00,31.97,32.02,31.91,31.96,570921.0,30.3041,30.3515,30.2472,30.2946,570921.0
2021-07-28 15:00:00,31.97,31.99,31.89,31.94,622728.0,30.3041,30.3231,30.2283,30.2757,622728.0
2021-07-28 15:30:00,31.94,31.96,31.88,31.9,1915861.0,30.2757,30.2946,30.2188,30.2378,1915861.0
2021-07-29 09:30:00,32.08,32.3,32.03,32.17,436837.0,30.4084,30.6169,30.361,30.4937,436837.0
2021-07-29 10:00:00,32.16,32.27,32.14,32.21,347502.0,30.4842,30.5885,30.4653,30.5316,347502.0
2021-07-29 10:30:00,32.2,32.25,32.12,32.17,458068.0,30.5221,30.5695,30.4463,30.4937,458068.0
2021-07-29 11:00:00,32.17,32.21,32.12,32.13,197306.0,30.4937,30.5316,30.4463,30.4558,197306.0
2021-07-29 11:30:00,32.13,32.19,32.12,32.15,168197.0,30.4558,30.5127,30.4463,30.4747,168197.0
2021-07-29 12:00:00,32.15,32.26,32.14,32.23,181586.0,30.4747,30.579,30.4653,30.5506,181586.0
2021-07-29 12:30:00,32.24,32.25,32.19,32.2,123356.0,30.56,30.5695,30.5127,30.5221,123356.0
2021-07-29 13:00:00,32.2,32.21,32.17,32.2,176345.0,30.5221,30.5316,30.4937,30.5221,176345.0
2021-07-29 13:30:00,32.2,32.2,32.15,32.17,263351.0,30.5221,30.5221,30.4747,30.4937,263351.0
2021-07-29 14:00:00,32.17,32.21,32.15,32.16,722954.0,30.4937,30.5316,30.4747,30.4842,722954.0
2021-07-29 14:30:00,32.16,32.16,32.1,32.12,254837.0,30.4842,30.4842,30.4273,30.4463,254837.0
2021-07-29 15:00:00,32.12,32.14,32.08,32.13,278793.0,30.4463,30.4653,30.4084,30.4558,278793.0
2021-07-29 15:30:00,32.12,32.15,32.05,32.09,1196455.0,30.4463,30.4747,30.3799,30.4179,1196455.0
2021-07-30 09:30:00,32.03,32.31,32.0,32.18,508564.0,30.361,30.6264,30.3326,30.5032,508564.0
2021-07-30 10:00:00,32.17,32.26,32.16,32.19,457499.0,30.4937,30.579,30.4842,30.5127,457499.0
2021-07-30 10:30:00,32.2,32.25,32.15,32.16,502825.0,30.5221,30.5695,30.4747,30.4842,502825.0
2021-07-30 11:00:00,32.16,32.25,32.12,32.2,342839.0,30.4842,30.5695,30.4463,30.5221,342839.0
2021-07-30 11:30:00,32.2,32.24,32.06,32.11,219036.0,30.5221,30.56,30.3894,30.4368,219036.0
2021-07-30 12:00:00,32.12,32.16,32.09,32.14,182724.0,30.4463,30.4842,30.4179,30.4653,182724.0
2021-07-30 12:30:00,32.14,32.17,32.1,32.11,180688.0,30.4653,30.4937,30.4273,30.4368,180688.0
2021-07-30 13:00:00,32.11,32.19,32.07,32.16,249162.0,30.4368,30.5127,30.3989,30.4842,249162.0
2021-07-30 13:30:00,32.17,32.25,32.16,32.23,213773.0,30.4937,30.5695,30.4842,30.5506,213773.0
2021-07-30 14:00:00,32.23,32.24,32.17,32.19,218802.0,30.5506,30.56,30.4937,30.5127,218802.0
2021-07-30 14:30:00,32.19,32.24,32.15,32.23,393074.0,30.5127,30.56,30.4747,30.5506,393074.0
2021-07-30 15:00:00,32.23,32.32,32.23,32.3,431241.0,30.5506,30.6359,30.5506,30.6169,431241.0
2021-07-30 15:30:00,32.3,32.35,32.26,32.34,1519458.0,30.6169,30.6643,30.579,30.6548,1519458.0
2021-08-02 09:30:00,32.49,32.63,32.31,32.32,606798.0,30.797,30.9297,30.6264,30.6359,606798.0
2021-08-02 10:00:00,32.31,32.4,32.25,32.33,549061.0,30.6264,30.7117,30.5695,30.6454,549061.0
2021-08-02 10:30:00,32.34,32.36,32.25,32.26,278207.0,30.6548,30.6738,30.5695,30.579,278207.0
2021-08-02 11:00:00,32.27,32.29,32.21,32.23,238812.0,30.5885,30.6074,30.5316,30.5506,238812.0
2021-08-02 11:30:00,32.24,32.24,32.03,32.03,372725.0,30.56,30.56,30.361,30.361,372725.0
2021-08-02 12:00:00,32.04,32.07,31.96,32.01,420788.0,30.3705,30.3989,30.2946,30.342,420788.0
2021-08-02 12:30:00,32.01,32.09,32.0,32.05,278583.0,30.342,30.4179,30.3326,30.3799,278583.0
2021-08-02 13:00:00,32.05,32.12,32.03,32.12,228554.0,30.3799,30.4463,30.361,30.4463,228554.0
2021-08-02 13:30:00,32.12,32.12,32.03,32.07,237058.0,30.4463,30.4463,30.361,30.3989,237058.0
2021-08-02 14:00:00,32.07,32.19,32.04,32.14,388847.0,30.3989,30.5127,30.3705,30.4653,388847.0
2021-08-02 14:30:00,32.15,32.2,32.12,32.18,249018.0,30.4747,30.5221,30.4463,30.5032,249018.0
2021-08-02 15:00:00,32.17,32.18,32.08,32.11,325342.0,30.4937,30.5032,30.4084,30.4368,325342.0
2021-08-02 15:30:00,32.11,32.16,32.07,32.09,1085867.0,30.4368,30.4842,30.3989,30.4179,1085867.0
2021-08-03 09:30:00,32.2,32.31,32.03,32.05,376165.0,30.5221,30.6264,30.361,30.3799,376165.0
2021-08-03 10:00:00,32.04,32.19,32.04,32.18,453883.0,30.3705,30.5127,30.3705,30.5032,453883.0
2021-08-03 10:30:00,32.19,32.25,32.15,32.18,341562.0,30.5127,30.5695,30.4747,30.5032,341562.0
2021-08-03 11:00:00,32.18,32.25,32.12,32.25,247505.0,30.5032,30.5695,30.4463,30.5695,247505.0
2021-08-03 11:30:00,32.25,32.54,32.24,32.48,398620.0,30.5695,30.8444,30.56,30.7875,398620.0
2021-08-03 12:00:00,32.48,32.48,32.4,32.45,249726.0,30.7875,30.7875,30.7117,30.7591,249726.0
2021-08-03 12:30:00,32.44,32.46,32.41,32.41,158263.0,30.7496,30.7686,30.7212,30.7212,158263.0
2021-08-03 13:00:00,32.42,32.5,32.4,32.49,238658.0,30.7307,30.8065,30.7117,30.797,238658.0
2021-08-03 13:30:00,32.49,32.52,32.46,32.52,163508.0,30.797,30.8255,30.7686,30.8255,163508.0
2021-08-03 14:00:00,32.52,32.53,32.48,32.51,184936.0,30.8255,30.8349,30.7875,30.816,184936.0
2021-08-03 14:30:00,32.52,32.52,32.41,32.42,179159.0,30.8255,30.8255,30.7212,30.7307,179159.0
2021-08-03 15:00:00,32.43,32.47,32.38,32.45,232565.0,30.7401,30.7781,30.6928,30.7591,232565.0
2021-08-03 15:30:00,32.45,32.47,32.4,32.42,693932.0,30.7591,30.7781,30.7117,30.7307,693932.0
2021-08-04 09:30:00,32.25,32.29,32.06,32.27,453802.0,30.5695,30.6074,30.3894,30.5885,453802.0
2021-08-04 10:00:00,32.27,32.39,32.18,32.21,342848.0,30.5885,30.7022,30.5032,30.5316,342848.0
2021-08-04 10:30:00,32.21,32.21,32.02,32.04,343818.0,30.5316,30.5316,30.3515,30.3705,343818.0
2021-08-04 11:00:00,32.03,32.07,31.95,32.0,308882.0,30.361,30.3989,30.2852,30.3326,308882.0
2021-08-04 11:30:00,32.01,32.02,31.86,31.91,402122.0,30.342,30.3515,30.1998,30.2472,402122.0
2021-08-04 12:00:00,31.91,31.95,31.81,31.82,339373.0,30.2472,30.2852,30.1525,30.1619,339373.0
2021-08-04 12:30:00,31.83,31.91,31.81,31.91,227794.0,30.1714,30.2472,30.1525,30.2472,227794.0
2021-08-04 13:00:00,31.91,31.96,31.89,31.91,192318.0,30.2472,30.2946,30.2283,30.2472,192318.0
2021-08-04 13:30:00,31.9,31.91,31.82,31.88,315846.0,30.2378,30.2472,30.1619,30.2188,315846.0
2021-08-04 14:00:00,31.88,31.92,31.84,31.84,203693.0,30.2188,30.2567,30.1809,30.1809,203693.0
2021-08-04 14:30:00,31.84,31.89,31.7,31.78,377307.0,30.1809,30.2283,30.0482,30.124,377307.0
2021-08-04 15:00:00,31.78,31.98,31.77,31.98,558621.0,30.124,30.3136,30.1145,30.3136,558621.0
2021-08-04 15:30:00,31.98,32.01,31.91,31.91,1560384.0,30.3136,30.342,30.2472,30.2472,1560384.0
2021-08-05 09:30:00,32.02,32.33,32.02,32.16,403204.0,30.3515,30.6454,30.3515,30.4842,403204.0
2021-08-05 10:00:00,32.16,32.2,31.99,32.0,276212.0,30.4842,30.5221,30.3231,30.3326,276212.0
2021-08-05 10:30:00,32.0,32.05,31.96,32.03,241952.0,30.3326,30.3799,30.2946,30.361,241952.0
2021-08-05 11:00:00,32.02,32.23,32.01,32.21,213006.0,30.3515,30.5506,30.342,30.5316,213006.0
2021-08-05 11:30:00,32.21,32.22,32.13,32.14,208805.0,30.5316,30.5411,30.4558,30.4653,208805.0
2021-08-05 12:00:00,32.14,32.15,32.09,32.13,160211.0,30.4653,30.4747,30.4179,30.4558,160211.0
2021-08-05 12:30:00,32.13,32.14,32.05,32.07,152844.0,30.4558,30.4653,30.3799,30.3989,152844.0
2021-08-05 13:00:00,32.08,32.09,32.0,32.05,340021.0,30.4084,30.4179,30.3326,30.3799,340021.0
2021-08-05 13:30:00,32.05,32.08,32.02,32.08,304908.0,30.3799,30.4084,30.3515,30.4084,304908.0
2021-08-05 14:00:00,32.07,32.1,32.06,32.08,286085.0,30.3989,30.4273,30.3894,30.4084,286085.0
2021-08-05 14:30:00,32.07,32.08,32.0,32.01,260734.0,30.3989,30.4084,30.3326,30.342,260734.0
2021-08-05 15:00:00,32.01,32.07,32.0,32.07,238704.0,30.342,30.3989,30.3326,30.3989,238704.0
2021-08-05 15:30:00,32.07,32.17,32.06,32.15,1086125.0,30.3989,30.4937,30.3894,30.4747,1086125.0
2021-08-06 09:30:00,32.2,32.37,32.14,32.2,562969.0,30.5221,30.6833,30.4653,30.5221,562969.0
2021-08-06 10:00:00,32.2,32.37,32.19,32.34,324907.0,30.5221,30.6833,30.5127,30.6548,324907.0
2021-08-06 10:30:00,32.34,32.4,32.3,32.4,343075.0,30.6548,30.7117,30.6169,30.7117,343075.0
2021-08-06 11:00:00,32.39,32.47,32.34,32.37,229086.0,30.7022,30.7781,30.6548,30.6833,229086.0
2021-08-06 11:30:00,32.37,32.4,32.33,32.38,251794.0,30.6833,30.7117,30.6454,30.6928,251794.0
2021-08-06 12:00:00,32.38,32.39,32.3,32.32,127249.0,30.6928,30.7022,30.6169,30.6359,127249.0
2021-08-06 12:30:00,32.32,32.37,32.31,32.37,127013.0,30.6359,30.6833,30.6264,30.6833,127013.0
2021-08-06 13:00:00,32.37,32.37,32.31,32.34,128338.0,30.6833,30.6833,30.6264,30.6548,128338.0
2021-08-06 13:30:00,32.34,32.36,32.3,32.36,118896.0,30.6548,30.6738,30.6169,30.6738,118896.0
2021-08-06 14:00:00,32.36,32.38,32.33,32.34,177160.0,30.6738,30.6928,30.6454,30.6548,177160.0
2021-08-06 14:30:00,32.34,32.35,32.24,32.25,167639.0,30.6548,30.6643,30.56,30.5695,167639.0
2021-08-06 15:00:00,32.25,32.3,32.21,32.3,775953.0,30.5695,30.6169,30.5316,30.6169,775953.0
2021-08-06 15:30:00,32.3,32.33,32.26,32.29,778179.0,30.6169,30.6454,30.579,30.6074,778179.0
2021-08-09 09:30:00,32.27,32.38,32.15,32.26,557914.0,30.5885,30.6928,30.4747,30.579,557914.0
2021-08-09 10:00:00,32.26,32.33,32.21,32.33,365116.0,30.579,30.6454,30.5316,30.6454,365116.0
2021-08-09 10:30:00,32.32,32.39,32.25,32.34,351419.0,30.6359,30.7022,30.5695,30.6548,351419.0
2021-08-09 11:00:00,32.34,32.35,32.27,32.29,264106.0,30.6548,30.6643,30.5885,30.6074,264106.0
2021-08-09 11:30:00,32.29,32.44,32.28,32.4,354313.0,30.6074,30.7496,30.598,30.7117,354313.0
2021-08-09 12:00:00,32.4,32.41,32.31,32.33,260901.0,30.7117,30.7212,30.6264,30.6454,260901.0
2021-08-09 12:30:00,32.34,32.37,32.3,32.34,208362.0,30.6548,30.6833,30.6169,30.6548,208362.0
2021-08-09 13:00:00,32.34,32.45,32.34,32.41,319192.0,30.6548,30.7591,30.6548,30.7212,319192.0
2021-08-09 13:30:00,32.41,32.47,32.4,32.45,286402.0,30.7212,30.7781,30.7117,30.7591,286402.0
2021-08-09 14:00:00,32.44,32.47,32.42,32.47,303433.0,30.7496,30.7781,30.7307,30.7781,303433.0
2021-08-09 14:30:00,32.47,32.48,32.42,32.45,291719.0,30.7781,30.7875,30.7307,30.7591,291719.0
2021-08-09 15:00:00,32.45,32.46,32.39,32.41,329212.0,30.7591,30.7686,30.7022,30.7212,329212.0
2021-08-09 15:30:00,32.41,32.43,32.34,32.38,1044503.0,30.7212,30.7401,30.6548,30.6928,1044503.0
2021-08-10 09:30:00,32.55,32.85,32.44,32.79,992761.0,30.8539,31.1383,30.7496,31.0814,992761.0
2021-08-10 10:00:00,32.79,32.91,32.71,32.9,464893.0,31.0814,31.1951,31.0056,31.1857,464893.0
2021-08-10 10:30:00,32.9,33.1,32.85,33.09,776120.0,31.1857,31.3752,31.1383,31.3658,776120.0
2021-08-10 11:00:00,33.09,33.19,33.03,33.18,607603.0,31.3658,31.4605,31.3089,31.4511,607603.0
2021-08-10 11:30:00,33.18,33.2,33.12,33.17,545618.0,31.4511,31.47,31.3942,31.4416,545618.0
2021-08-10 12:00:00,33.18,33.18,33.07,33.1,343289.0,31.4511,31.4511,31.3468,31.3752,343289.0
2021-08-10 12:30:00,33.09,33.12,33.05,33.08,290825.0,31.3658,31.3942,31.3278,31.3563,290825.0
2021-08-10 13:00:00,33.09,33.13,33.05,33.12,242549.0,31.3658,31.4037,31.3278,31.3942,242549.0
2021-08-10 13:30:00,33.12,33.13,33.03,33.1,458449.0,31.3942,31.4037,31.3089,31.3752,458449.0
2021-08-10 14:00:00,33.1,33.12,33.03,33.09,373987.0,31.3752,31.3942,31.3089,31.3658,373987.0
2021-08-10 14:30:00,33.09,33.14,33.08,33.13,470287.0,31.3658,31.4132,31.3563,31.4037,470287.0
2021-08-10 15:00:00,33.12,33.13,33.0,33.01,611089.0,31.3942,31.4037,31.2804,31.2899,611089.0
2021-08-10 15:30:00,33.01,33.01,32.9,32.96,1715880.0,31.2899,31.2899,31.1857,31.2425,1715880.0
2021-08-11 09:30:00,33.01,33.5,33.0,33.45,691307.0,31.2899,31.7544,31.2804,31.707,691307.0
2021-08-11 10:00:00,33.46,33.64,33.37,33.6,762969.0,31.7165,31.8871,31.6312,31.8492,762969.0
2021-08-11 10:30:00,33.59,33.81,33.54,33.74,835735.0,31.8397,32.0482,31.7923,31.9819,835735.0
2021-08-11 11:00:00,33.75,33.89,33.7,33.8,620442.0,31.9914,32.1241,31.944,32.0388,620442.0
2021-08-11 11:30:00,33.8,33.83,33.72,33.8,551705.0,32.0388,32.0672,31.9629,32.0388,551705.0
2021-08-11 12:00:00,33.8,33.88,33.76,33.79,979085.0,32.0388,32.1146,32.0008,32.0293,979085.0
2021-08-11 12:30:00,33.79,33.84,33.75,33.84,619957.0,32.0293,32.0767,31.9914,32.0767,619957.0
2021-08-11 13:00:00,33.84,33.84,33.65,33.66,453952.0,32.0767,32.0767,31.8966,31.9061,453952.0
2021-08-11 13:30:00,33.66,33.67,33.61,33.65,409312.0,31.9061,31.9155,31.8587,31.8966,409312.0
2021-08-11 14:00:00,33.65,33.89,33.63,33.88,761938.0,31.8966,32.1241,31.8776,32.1146,761938.0
2021-08-11 14:30:00,33.88,33.92,33.82,33.83,744719.0,32.1146,32.1525,32.0577,32.0672,744719.0
2021-08-11 15:00:00,33.83,33.94,33.82,33.88,1187066.0,32.0672,32.1715,32.0577,32.1146,1187066.0
2021-08-11 15:30:00,33.88,34.0,33.8,33.99,3175411.0,32.1146,32.2283,32.0388,32.2189,3175411.0
2021-08-12 09:30:00,34.0,34.0,33.68,33.82,560614.0,32.2283,32.2283,31.925,32.0577,560614.0
2021-08-12 10:00:00,33.83,33.83,33.68,33.78,274603.0,32.0672,32.0672,31.925,32.0198,274603.0
2021-08-12 10:30:00,33.79,33.83,33.67,33.7,244417.0,32.0293,32.0672,31.9155,31.944,244417.0
2021-08-12 11:00:00,33.7,33.7,33.61,33.68,229591.0,31.944,31.944,31.8587,31.925,229591.0
2021-08-12 11:30:00,33.68,33.74,33.66,33.7,169405.0,31.925,31.9819,31.9061,31.944,169405.0
2021-08-12 12:00:00,33.7,33.8,33.69,33.8,182000.0,31.944,32.0388,31.9345,32.0388,182000.0
2021-08-12 12:30:00,33.8,33.86,33.78,33.84,149520.0,32.0388,32.0956,32.0198,32.0767,149520.0
2021-08-12 13:00:00,33.84,33.84,33.76,33.79,154104.0,32.0767,32.0767,32.0008,32.0293,154104.0
2021-08-12 13:30:00,33.79,33.87,33.78,33.85,318665.0,32.0293,32.1051,32.0198,32.0862,318665.0
2021-08-12 14:00:00,33.86,33.96,33.85,33.96,288929.0,32.0956,32.1904,32.0862,32.1904,288929.0
2021-08-12 14:30:00,33.96,34.02,33.95,34.02,305257.0,32.1904,32.2473,32.1809,32.2473,305257.0
2021-08-12 15:00:00,34.01,34.02,33.95,34.0,411204.0,32.2378,32.2473,32.1809,32.2283,411204.0
2021-08-12 15:30:00,34.0,34.17,33.96,34.13,2692590.0,32.2283,32.3895,32.1904,32.3516,2692590.0
2021-08-13 09:30:00,34.17,34.29,33.92,33.96,691357.0,32.3895,32.5032,32.1525,32.1904,691357.0
2021-08-13 10:00:00,33.95,33.97,33.71,33.73,474479.0,32.1809,32.1999,31.9534,31.9724,474479.0
2021-08-13 10:30:00,33.73,33.81,33.69,33.75,346644.0,31.9724,32.0482,31.9345,31.9914,346644.0
2021-08-13 11:00:00,33.75,33.8,33.7,33.77,310826.0,31.9914,32.0388,31.944,32.0103,310826.0
2021-08-13 11:30:00,33.78,33.83,33.73,33.8,246985.0,32.0198,32.0672,31.9724,32.0388,246985.0
2021-08-13 12:00:00,33.8,33.83,33.75,33.81,209155.0,32.0388,32.0672,31.9914,32.0482,209155.0
2021-08-13 12:30:00,33.81,33.83,33.75,33.77,233324.0,32.0482,32.0672,31.9914,32.0103,233324.0
2021-08-13 13:00:00,33.78,33.8,33.72,33.79,199086.0,32.0198,32.0388,31.9629,32.0293,199086.0
2021-08-13 13:30:00,33.78,33.85,33.77,33.85,164946.0,32.0198,32.0862,32.0103,32.0862,164946.0
2021-08-13 14:00:00,33.84,33.86,33.82,33.84,184429.0,32.0767,32.0956,32.0577,32.0767,184429.0
2021-08-13 14:30:00,33.84,33.86,33.81,33.83,203410.0,32.0767,32.0956,32.0482,32.0672,203410.0
2021-08-13 15:00:00,33.83,33.91,33.82,33.91,272388.0,32.0672,32.143,32.0577,32.143,272388.0
2021-08-13 15:30:00,33.91,33.94,33.84,33.87,809520.0,32.143,32.1715,32.0767,32.1051,809520.0
2021-08-16 09:30:00,33.82,33.85,33.5,33.52,599137.0,32.0577,32.0862,31.7544,31.7733,599137.0
2021-08-16 10:00:00,33.52,33.89,33.46,33.85,581859.0,31.7733,32.1241,31.7165,32.0862,581859.0
2021-08-16 10:30:00,33.85,33.89,33.76,33.84,377018.0,32.0862,32.1241,32.0008,32.0767,377018.0
2021-08-16 11:00:00,33.83,33.87,33.76,33.8,295757.0,32.0672,32.1051,32.0008,32.0388,295757.0
2021-08-16 11:30:00,33.8,33.84,33.77,33.8,252929.0,32.0388,32.0767,32.0103,32.0388,252929.0
2021-08-16 12:00:00,33.8,33.8,33.71,33.74,178619.0,32.0388,32.0388,31.9534,31.9819,178619.0
2021-08-16 12:30:00,33.73,33.8,33.72,33.77,156358.0,31.9724,32.0388,31.9629,32.0103,156358.0
2021-08-16 13:00:00,33.77,33.82,33.75,33.8,157261.0,32.0103,32.0577,31.9914,32.0388,157261.0
2021-08-16 13:30:00,33.8,33.81,33.7,33.73,147486.0,32.0388,32.0482,31.944,31.9724,147486.0
2021-08-16 14:00:00,33.73,33.76,33.69,33.7,162902.0,31.9724,32.0008,31.9345,31.944,162902.0
2021-08-16 14:30:00,33.7,33.78,33.7,33.76,203290.0,31.944,32.0198,31.944,32.0008,203290.0
2021-08-16 15:00:00,33.76,33.8,33.75,33.77,377446.0,32.0008,32.0388,31.9914,32.0103,377446.0
2021-08-16 15:30:00,33.77,33.89,33.76,33.87,989159.0,32.0103,32.1241,32.0008,32.1051,989159.0
2021-08-17 09:30:00,33.84,33.86,33.36,33.45,758696.0,32.0767,32.0956,31.6217,31.707,758696.0
2021-08-17 10:00:00,33.44,33.51,33.29,33.5,417703.0,31.6975,31.7639,31.5553,31.7544,417703.0
2021-08-17 10:30:00,33.5,33.52,33.34,33.47,345184.0,31.7544,31.7733,31.6027,31.726,345184.0
2021-08-17 11:00:00,33.47,33.5,33.4,33.48,234584.0,31.726,31.7544,31.6596,31.7354,234584.0
2021-08-17 11:30:00,33.47,33.58,33.45,33.57,212220.0,31.726,31.8302,31.707,31.8207,212220.0
2021-08-17 12:00:00,33.57,33.57,33.43,33.5,188476.0,31.8207,31.8207,31.688,31.7544,188476.0
2021-08-17 12:30:00,33.5,33.5,33.25,33.27,269079.0,31.7544,31.7544,31.5174,31.5364,269079.0
2021-08-17 13:00:00,33.27,33.45,33.26,33.43,389289.0,31.5364,31.707,31.5269,31.688,389289.0
2021-08-17 13:30:00,33.43,33.47,33.33,33.45,307289.0,31.688,31.726,31.5933,31.707,307289.0
2021-08-17 14:00:00,33.45,33.51,33.45,33.46,141599.0,31.707,31.7639,31.707,31.7165,141599.0
2021-08-17 14:30:00,33.46,33.6,33.44,33.59,189422.0,31.7165,31.8492,31.6975,31.8397,189422.0
2021-08-17 15:00:00,33.59,33.64,33.57,33.64,275212.0,31.8397,31.8871,31.8207,31.8871,275212.0
2021-08-17 15:30:00,33.64,33.77,33.63,33.75,1068809.0,31.8871,32.0103,31.8776,31.9914,1068809.0
2021-08-18 09:30:00,33.67,34.03,33.63,34.02,355588.0,31.9155,32.2568,31.8776,32.2473,355588.0
2021-08-18 10:00:00,34.02,34.21,33.99,34.06,375964.0,32.2473,32.4274,32.2189,32.2852,375964.0
2021-08-18 10:30:00,34.06,34.1,33.97,33.98,228529.0,32.2852,32.3231,32.1999,32.2094,228529.0
2021-08-18 11:00:00,33.98,33.99,33.89,33.95,183308.0,32.2094,32.2189,32.1241,32.1809,183308.0
2021-08-18 11:30:00,33.96,34.02,33.93,33.95,162523.0,32.1904,32.2473,32.162,32.1809,162523.0
2021-08-18 12:00:00,33.95,33.96,33.84,33.85,308531.0,32.1809,32.1904,32.0767,32.0862,308531.0
2021-08-18 12:30:00,33.84,33.89,33.84,33.88,166004.0,32.0767,32.1241,32.0767,32.1146,166004.0
2021-08-18 13:00:00,33.88,33.89,33.83,33.86,220510.0,32.1146,32.1241,32.0672,32.0956,220510.0
2021-08-18 13:30:00,33.86,33.95,33.84,33.92,242799.0,32.0956,32.1809,32.0767,32.1525,242799.0
2021-08-18 14:00:00,33.92,34.03,33.86,34.02,257918.0,32.1525,32.2568,32.0956,32.2473,257918.0
2021-08-18 14:30:00,34.02,34.07,34.0,34.05,263435.0,32.2473,32.2947,32.2283,32.2757,263435.0
2021-08-18 15:00:00,34.04,34.05,33.87,33.89,353568.0,32.2663,32.2757,32.1051,32.1241,353568.0
2021-08-18 15:30:00,33.88,33.89,33.74,33.76,1204071.0,32.1146,32.1241,31.9819,32.0008,1204071.0
2021-08-19 09:30:00,33.68,33.85,33.43,33.82,782242.0,31.925,32.0862,31.688,32.0577,782242.0
2021-08-19 10:00:00,33.82,33.92,33.78,33.8,287998.0,32.0577,32.1525,32.0198,32.0388,287998.0
2021-08-19 10:30:00,33.8,33.81,33.54,33.68,372938.0,32.0388,32.0482,31.7923,31.925,372938.0
2021-08-19 11:00:00,33.68,33.68,33.44,33.45,426371.0,31.925,31.925,31.6975,31.707,426371.0
2021-08-19 11:30:00,33.45,33.69,33.45,33.66,335343.0,31.707,31.9345,31.707,31.9061,335343.0
2021-08-19 12:00:00,33.67,33.71,33.6,33.64,178786.0,31.9155,31.9534,31.8492,31.8871,178786.0
2021-08-19 12:30:00,33.65,33.68,33.59,33.62,183594.0,31.8966,31.925,31.8397,31.8681,183594.0
2021-08-19 13:00:00,33.62,33.62,33.45,33.45,215084.0,31.8681,31.8681,31.707,31.707,215084.0
2021-08-19 13:30:00,33.46,33.51,33.42,33.46,251413.0,31.7165,31.7639,31.6786,31.7165,251413.0
2021-08-19 14:00:00,33.47,33.53,33.42,33.46,301414.0,31.726,31.7828,31.6786,31.7165,301414.0
2021-08-19 14:30:00,33.45,33.53,33.39,33.49,450003.0,31.707,31.7828,31.6501,31.7449,450003.0
2021-08-19 15:00:00,33.48,33.69,33.48,33.67,420914.0,31.7354,31.9345,31.7354,31.9155,420914.0
2021-08-19 15:30:00,33.66,33.72,33.52,33.6,1442585.0,31.9061,31.9629,31.7733,31.8492,1442585.0
2021-08-20 09:30:00,33.73,33.79,33.59,33.69,560409.0,31.9724,32.0293,31.8397,31.9345,560409.0
2021-08-20 10:00:00,33.7,33.8,33.6,33.68,315786.0,31.944,32.0388,31.8492,31.925,315786.0
2021-08-20 10:30:00,33.68,33.73,33.62,33.63,374035.0,31.925,31.9724,31.8681,31.8776,374035.0
2021-08-20 11:00:00,33.62,33.72,33.61,33.68,259667.0,31.8681,31.9629,31.8587,31.925,259667.0
2021-08-20 11:30:00,33.68,33.77,33.66,33.76,272915.0,31.925,32.0103,31.9061,32.0008,272915.0
2021-08-20 12:00:00,33.76,33.82,33.73,33.81,219105.0,32.0008,32.0577,31.9724,32.0482,219105.0
2021-08-20 12:30:00,33.81,33.86,33.79,33.81,217135.0,32.0482,32.0956,32.0293,32.0482,217135.0
2021-08-20 13:00:00,33.82,33.85,33.76,33.76,134916.0,32.0577,32.0862,32.0008,32.0008,134916.0
2021-08-20 13:30:00,33.77,33.79,33.72,33.74,158127.0,32.0103,32.0293,31.9629,31.9819,158127.0
2021-08-20 14:00:00,33.75,33.78,33.69,33.7,143359.0,31.9914,32.0198,31.9345,31.944,143359.0
2021-08-20 14:30:00,33.7,33.72,33.63,33.64,302958.0,31.944,31.9629,31.8776,31.8871,302958.0
2021-08-20 15:00:00,33.63,33.75,33.62,33.73,479985.0,31.8776,31.9914,31.8681,31.9724,479985.0
2021-08-20 15:30:00,33.73,33.86,33.72,33.73,1133995.0,31.9724,32.0956,31.9629,31.9724,1133995.0
2021-08-23 09:30:00,33.78,34.02,33.76,33.93,525205.0,32.0198,32.2473,32.0008,32.162,525205.0
2021-08-23 10:00:00,33.93,34.2,33.92,34.2,418557.0,32.162,32.4179,32.1525,32.4179,418557.0
2021-08-23 10:30:00,34.19,34.26,34.15,34.19,364221.0,32.4084,32.4748,32.3705,32.4084,364221.0
2021-08-23 11:00:00,34.19,34.33,34.18,34.23,273380.0,32.4084,32.5411,32.399,32.4464,273380.0
2021-08-23 11:30:00,34.23,34.25,34.13,34.15,342191.0,32.4464,32.4653,32.3516,32.3705,342191.0
2021-08-23 12:00:00,34.15,34.18,34.12,34.16,353204.0,32.3705,32.399,32.3421,32.38,353204.0
2021-08-23 12:30:00,34.16,34.16,34.05,34.07,308031.0,32.38,32.38,32.2757,32.2947,308031.0
2021-08-23 13:00:00,34.07,34.07,33.99,34.01,412576.0,32.2947,32.2947,32.2189,32.2378,412576.0
2021-08-23 13:30:00,34.01,34.05,33.96,34.02,279093.0,32.2378,32.2757,32.1904,32.2473,279093.0
2021-08-23 14:00:00,34.02,34.05,33.96,33.97,244095.0,32.2473,32.2757,32.1904,32.1999,244095.0
2021-08-23 14:30:00,33.96,34.01,33.95,33.99,349043.0,32.1904,32.2378,32.1809,32.2189,349043.0
2021-08-23 15:00:00,34.0,34.01,33.94,33.97,331846.0,32.2283,32.2378,32.1715,32.1999,331846.0
2021-08-23 15:30:00,33.97,33.97,33.83,33.87,1216451.0,32.1999,32.1999,32.0672,32.1051,1216451.0
2021-08-24 09:30:00,33.9,34.01,33.68,33.72,729214.0,32.1335,32.2378,31.925,31.9629,729214.0
2021-08-24 10:00:00,33.72,33.73,33.47,33.52,875173.0,31.9629,31.9724,31.726,31.7733,875173.0
2021-08-24 10:30:00,33.52,33.58,33.46,33.49,831876.0,31.7733,31.8302,31.7165,31.7449,831876.0
2021-08-24 11:00:00,33.49,33.53,33.45,33.5,467863.0,31.7449,31.7828,31.707,31.7544,467863.0
2021-08-24 11:30:00,33.5,33.5,33.41,33.45,294068.0,31.7544,31.7544,31.6691,31.707,294068.0
2021-08-24 12:00:00,33.45,33.47,33.4,33.43,243076.0,31.707,31.726,31.6596,31.688,243076.0
2021-08-24 12:30:00,33.43,33.44,33.36,33.37,323527.0,31.688,31.6975,31.6217,31.6312,323527.0
2021-08-24 13:00:00,33.37,33.42,33.34,33.37,379676.0,31.6312,31.6786,31.6027,31.6312,379676.0
2021-08-24 13:30:00,33.37,33.49,33.37,33.48,364392.0,31.6312,31.7449,31.6312,31.7354,364392.0
2021-08-24 14:00:00,33.48,33.51,33.42,33.44,327804.0,31.7354,31.7639,31.6786,31.6975,327804.0
2021-08-24 14:30:00,33.44,33.46,33.41,33.44,288116.0,31.6975,31.7165,31.6691,31.6975,288116.0
2021-08-24 15:00:00,33.45,33.48,33.42,33.43,358572.0,31.707,31.7354,31.6786,31.688,358572.0
2021-08-24 15:30:00,33.42,33.43,33.32,33.36,1691002.0,31.6786,31.688,31.5838,31.6217,1691002.0
2021-08-25 09:30:00,33.41,33.48,33.27,33.39,660456.0,31.6691,31.7354,31.5364,31.6501,660456.0
2021-08-25 10:00:00,33.39,33.44,33.32,33.36,250356.0,31.6501,31.6975,31.5838,31.6217,250356.0
2021-08-25 10:30:00,33.35,33.42,33.29,33.3,323708.0,31.6122,31.6786,31.5553,31.5648,323708.0
2021-08-25 11:00:00,33.3,33.47,33.27,33.45,882065.0,31.5648,31.726,31.5364,31.707,882065.0
2021-08-25 11:30:00,33.45,33.5,33.4,33.41,266445.0,31.707,31.7544,31.6596,31.6691,266445.0
2021-08-25 12:00:00,33.41,33.47,33.4,33.44,482120.0,31.6691,31.726,31.6596,31.6975,482120.0
2021-08-25 12:30:00,33.44,33.53,33.42,33.52,287542.0,31.6975,31.7828,31.6786,31.7733,287542.0
2021-08-25 13:00:00,33.52,33.55,33.48,33.48,185729.0,31.7733,31.8018,31.7354,31.7354,185729.0
2021-08-25 13:30:00,33.48,33.5,33.46,33.48,208462.0,31.7354,31.7544,31.7165,31.7354,208462.0
2021-08-25 14:00:00,33.48,33.53,33.41,33.52,382249.0,31.7354,31.7828,31.6691,31.7733,382249.0
2021-08-25 14:30:00,33.52,33.55,33.5,33.54,146577.0,31.7733,31.8018,31.7544,31.7923,146577.0
2021-08-25 15:00:00,33.54,33.56,33.49,33.51,231107.0,31.7923,31.8113,31.7449,31.7639,231107.0
2021-08-25 15:30:00,33.51,33.53,33.42,33.46,1304220.0,31.7639,31.7828,31.6786,31.7165,1304220.0
2021-08-26 09:30:00,33.47,33.66,33.42,33.42,529138.0,31.726,31.9061,31.6786,31.6786,529138.0
2021-08-26 10:00:00,33.42,33.44,33.21,33.23,452793.0,31.6786,31.6975,31.4795,31.4985,452793.0
2021-08-26 10:30:00,33.23,33.29,33.1,33.29,390100.0,31.4985,31.5553,31.3752,31.5553,390100.0
2021-08-26 11:00:00,33.28,33.38,33.25,33.28,267582.0,31.5459,31.6406,31.5174,31.5459,267582.0
2021-08-26 11:30:00,33.28,33.33,33.24,33.25,146510.0,31.5459,31.5933,31.5079,31.5174,146510.0
2021-08-26 12:00:00,33.26,33.31,33.25,33.25,139057.0,31.5269,31.5743,31.5174,31.5174,139057.0
2021-08-26 12:30:00,33.25,33.27,33.2,33.22,172042.0,31.5174,31.5364,31.47,31.489,172042.0
2021-08-26 13:00:00,33.22,33.26,33.2,33.22,149664.0,31.489,31.5269,31.47,31.489,149664.0
2021-08-26 13:30:00,33.23,33.29,33.22,33.26,214407.0,31.4985,31.5553,31.489,31.5269,214407.0
2021-08-26 14:00:00,33.26,33.26,33.19,33.23,150248.0,31.5269,31.5269,31.4605,31.4985,150248.0
2021-08-26 14:30:00,33.24,33.26,33.19,33.2,168990.0,31.5079,31.5269,31.4605,31.47,168990.0
2021-08-26 15:00:00,33.2,33.26,33.19,33.24,380945.0,31.47,31.5269,31.4605,31.5079,380945.0
2021-08-26 15:30:00,33.24,33.31,33.22,33.27,1067210.0,31.5079,31.5743,31.489,31.5364,1067210.0
2021-08-27 09:30:00,33.31,33.49,33.28,33.45,327040.0,31.5743,31.7449,31.5459,31.707,327040.0
2021-08-27 10:00:00,33.45,33.55,33.4,33.45,629182.0,31.707,31.8018,31.6596,31.707,629182.0
2021-08-27 10:30:00,33.45,33.47,33.35,33.42,307805.0,31.707,31.726,31.6122,31.6786,307805.0
2021-08-27 11:00:00,33.43,33.48,33.38,33.46,692809.0,31.688,31.7354,31.6406,31.7165,692809.0
2021-08-27 11:30:00,33.47,33.49,33.41,33.43,195786.0,31.726,31.7449,31.6691,31.688,195786.0
2021-08-27 12:00:00,33.43,33.45,33.36,33.39,216130.0,31.688,31.707,31.6217,31.6501,216130.0
2021-08-27 12:30:00,33.39,33.43,33.38,33.43,150842.0,31.6501,31.688,31.6406,31.688,150842.0
2021-08-27 13:00:00,33.42,33.48,33.41,33.47,130135.0,31.6786,31.7354,31.6691,31.726,130135.0
2021-08-27 13:30:00,33.47,33.53,33.46,33.52,133169.0,31.726,31.7828,31.7165,31.7733,133169.0
2021-08-27 14:00:00,33.51,33.52,33.45,33.47,155077.0,31.7639,31.7733,31.707,31.726,155077.0
2021-08-27 14:30:00,33.47,33.48,33.41,33.43,168657.0,31.726,31.7354,31.6691,31.688,168657.0
2021-08-27 15:00:00,33.43,33.48,33.42,33.44,219534.0,31.688,31.7354,31.6786,31.6975,219534.0
2021-08-27 15:30:00,33.44,33.49,33.41,33.46,1106680.0,31.6975,31.7449,31.6691,31.7165,1106680.0
2021-08-30 09:30:00,33.29,33.36,33.09,33.14,528759.0,31.644,31.7105,31.4539,31.5014,528759.0
2021-08-30 10:00:00,33.13,33.17,33.03,33.09,353634.0,31.4919,31.5299,31.3969,31.4539,353634.0
2021-08-30 10:30:00,33.09,33.12,33.04,33.09,365486.0,31.4539,31.4824,31.4064,31.4539,365486.0
2021-08-30 11:00:00,33.09,33.19,33.08,33.16,279827.0,31.4539,31.5489,31.4444,31.5204,279827.0
2021-08-30 11:30:00,33.17,33.24,33.15,33.16,241595.0,31.5299,31.5965,31.5109,31.5204,241595.0
2021-08-30 12:00:00,33.16,33.18,33.08,33.09,163343.0,31.5204,31.5394,31.4444,31.4539,163343.0
2021-08-30 12:30:00,33.1,33.12,33.06,33.08,135898.0,31.4634,31.4824,31.4254,31.4444,135898.0
2021-08-30 13:00:00,33.08,33.11,33.05,33.11,154452.0,31.4444,31.4729,31.4159,31.4729,154452.0
2021-08-30 13:30:00,33.11,33.12,33.06,33.09,203455.0,31.4729,31.4824,31.4254,31.4539,203455.0
2021-08-30 14:00:00,33.1,33.17,33.08,33.16,182928.0,31.4634,31.5299,31.4444,31.5204,182928.0
2021-08-30 14:30:00,33.16,33.18,33.12,33.16,206977.0,31.5204,31.5394,31.4824,31.5204,206977.0
2021-08-30 15:00:00,33.16,33.19,33.12,33.16,339214.0,31.5204,31.5489,31.4824,31.5204,339214.0
2021-08-30 15:30:00,33.16,33.16,33.08,33.1,862131.0,31.5204,31.5204,31.4444,31.4634,862131.0
2021-08-31 09:30:00,33.1,33.23,32.83,32.93,728088.0,31.4634,31.587,31.2067,31.3018,728088.0
2021-08-31 10:00:00,32.93,33.05,32.91,32.97,291477.0,31.3018,31.4159,31.2828,31.3398,291477.0
2021-08-31 10:30:00,32.97,33.08,32.95,33.04,304262.0,31.3398,31.4444,31.3208,31.4064,304262.0
2021-08-31 11:00:00,33.03,33.03,32.97,32.98,161272.0,31.3969,31.3969,31.3398,31.3493,161272.0
2021-08-31 11:30:00,32.98,33.03,32.98,33.02,174234.0,31.3493,31.3969,31.3493,31.3873,174234.0
2021-08-31 12:00:00,33.02,33.04,32.99,33.02,132969.0,31.3873,31.4064,31.3588,31.3873,132969.0
2021-08-31 12:30:00,33.02,33.02,32.94,33.0,160910.0,31.3873,31.3873,31.3113,31.3683,160910.0
2021-08-31 13:00:00,33.0,33.01,32.83,32.92,344570.0,31.3683,31.3778,31.2067,31.2923,344570.0
2021-08-31 13:30:00,32.93,32.94,32.71,32.8,645903.0,31.3018,31.3113,31.0927,31.1782,645903.0
2021-08-31 14:00:00,32.8,32.82,32.46,32.47,1048391.0,31.1782,31.1972,30.855,30.8645,1048391.0
2021-08-31 14:30:00,32.47,32.48,32.34,32.41,1054633.0,30.8645,30.874,30.741,30.8075,1054633.0
2021-08-31 15:00:00,32.42,32.57,32.39,32.53,902821.0,30.817,30.9596,30.7885,30.9216,902821.0
2021-08-31 15:30:00,32.54,32.61,32.45,32.53,2700614.0,30.9311,30.9976,30.8455,30.9216,2700614.0
2021-09-01 09:30:00,32.58,32.65,32.23,32.53,1394310.0,30.9691,31.0356,30.6364,30.9216,1394310.0
2021-09-01 10:00:00,32.52,32.72,32.48,32.57,999646.0,30.9121,31.1022,30.874,30.9596,999646.0
2021-09-01 10:30:00,32.57,32.72,32.55,32.72,565269.0,30.9596,31.1022,30.9406,31.1022,565269.0
2021-09-01 11:00:00,32.72,32.73,32.61,32.7,292578.0,31.1022,31.1117,30.9976,31.0832,292578.0
2021-09-01 11:30:00,32.7,32.75,32.66,32.73,212009.0,31.0832,31.1307,31.0451,31.1117,212009.0
2021-09-01 12:00:00,32.72,32.79,32.71,32.76,270655.0,31.1022,31.1687,31.0927,31.1402,270655.0
2021-09-01 12:30:00,32.76,32.84,32.75,32.82,211824.0,31.1402,31.2162,31.1307,31.1972,211824.0
2021-09-01 13:00:00,32.81,32.82,32.7,32.7,289068.0,31.1877,31.1972,31.0832,31.0832,289068.0
2021-09-01 13:30:00,32.71,32.72,32.59,32.62,570646.0,31.0927,31.1022,30.9786,31.0071,570646.0
2021-09-01 14:00:00,32.63,32.67,32.55,32.55,601217.0,31.0166,31.0547,30.9406,30.9406,601217.0
2021-09-01 14:30:00,32.55,32.58,32.49,32.52,1100861.0,30.9406,30.9691,30.8836,30.9121,1100861.0
2021-09-01 15:00:00,32.52,32.55,32.46,32.5,1167129.0,30.9121,30.9406,30.855,30.8931,1167129.0
2021-09-01 15:30:00,32.5,32.63,32.47,32.55,2150829.0,30.8931,31.0166,30.8645,30.9406,2150829.0
2021-09-02 09:30:00,32.62,32.78,32.56,32.59,1055172.0,31.0071,31.1592,30.9501,30.9786,1055172.0
2021-09-02 10:00:00,32.59,32.66,32.57,32.62,550496.0,30.9786,31.0451,30.9596,31.0071,550496.0
2021-09-02 10:30:00,32.62,32.71,32.62,32.65,442551.0,31.0071,31.0927,31.0071,31.0356,442551.0
2021-09-02 11:00:00,32.65,32.66,32.58,32.61,301467.0,31.0356,31.0451,30.9691,30.9976,301467.0
2021-09-02 11:30:00,32.61,32.62,32.53,32.55,392197.0,30.9976,31.0071,30.9216,30.9406,392197.0
2021-09-02 12:00:00,32.55,32.56,32.49,32.52,241464.0,30.9406,30.9501,30.8836,30.9121,241464.0
2021-09-02 12:30:00,32.52,32.6,32.52,32.56,398188.0,30.9121,30.9881,30.9121,30.9501,398188.0
2021-09-02 13:00:00,32.56,32.56,32.43,32.43,333201.0,30.9501,30.9501,30.8265,30.8265,333201.0
2021-09-02 13:30:00,32.44,32.51,32.42,32.5,526632.0,30.836,30.9026,30.817,30.8931,526632.0
2021-09-02 14:00:00,32.49,32.56,32.46,32.54,690260.0,30.8836,30.9501,30.855,30.9311,690260.0
2021-09-02 14:30:00,32.54,32.58,32.48,32.5,558123.0,30.9311,30.9691,30.874,30.8931,558123.0
2021-09-02 15:00:00,32.51,32.53,32.43,32.52,958188.0,30.9026,30.9216,30.8265,30.9121,958188.0
2021-09-02 15:30:00,32.52,32.62,32.48,32.57,2067500.0,30.9121,31.0071,30.874,30.9596,2067500.0
2021-09-03 09:30:00,32.41,32.55,32.11,32.17,789901.0,30.8075,30.9406,30.5223,30.5794,789901.0
2021-09-03 10:00:00,32.17,32.26,32.08,32.23,557077.0,30.5794,30.6649,30.4938,30.6364,557077.0
2021-09-03 10:30:00,32.23,32.24,32.01,32.07,607091.0,30.6364,30.6459,30.4273,30.4843,607091.0
2021-09-03 11:00:00,32.07,32.17,32.04,32.13,332041.0,30.4843,30.5794,30.4558,30.5414,332041.0
2021-09-03 11:30:00,32.13,32.18,32.05,32.08,373974.0,30.5414,30.5889,30.4653,30.4938,373974.0
2021-09-03 12:00:00,32.07,32.09,32.02,32.09,224761.0,30.4843,30.5033,30.4368,30.5033,224761.0
2021-09-03 12:30:00,32.08,32.09,32.01,32.09,258356.0,30.4938,30.5033,30.4273,30.5033,258356.0
2021-09-03 13:00:00,32.09,32.17,32.08,32.16,616360.0,30.5033,30.5794,30.4938,30.5699,616360.0
2021-09-03 13:30:00,32.17,32.18,32.13,32.15,326422.0,30.5794,30.5889,30.5414,30.5604,326422.0
2021-09-03 14:00:00,32.15,32.16,32.11,32.13,404861.0,30.5604,30.5699,30.5223,30.5414,404861.0
2021-09-03 14:30:00,32.14,32.14,32.06,32.06,305987.0,30.5509,30.5509,30.4748,30.4748,305987.0
2021-09-03 15:00:00,32.07,32.09,32.02,32.04,569763.0,30.4843,30.5033,30.4368,30.4558,569763.0
2021-09-03 15:30:00,32.05,32.05,31.94,31.99,1853059.0,30.4653,30.4653,30.3607,30.4083,1853059.0
2021-09-07 09:30:00,31.94,32.0,31.75,31.87,1308887.0,30.3607,30.4178,30.1801,30.2942,1308887.0
2021-09-07 10:00:00,31.88,31.91,31.64,31.77,766216.0,30.3037,30.3322,30.0756,30.1992,766216.0
2021-09-07 10:30:00,31.77,31.78,31.68,31.69,632466.0,30.1992,30.2087,30.1136,30.1231,632466.0
2021-09-07 11:00:00,31.69,31.71,31.62,31.65,454496.0,30.1231,30.1421,30.0566,30.0851,454496.0
2021-09-07 11:30:00,31.65,31.68,31.54,31.59,501902.0,30.0851,30.1136,29.9805,30.0281,501902.0
2021-09-07 12:00:00,31.59,31.61,31.52,31.56,444221.0,30.0281,30.0471,29.9615,29.9995,444221.0
2021-09-07 12:30:00,31.56,31.64,31.55,31.64,449778.0,29.9995,30.0756,29.99,30.0756,449778.0
2021-09-07 13:00:00,31.63,31.65,31.56,31.57,524755.0,30.0661,30.0851,29.9995,30.009,524755.0
2021-09-07 13:30:00,31.57,31.62,31.56,31.61,399275.0,30.009,30.0566,29.9995,30.0471,399275.0
2021-09-07 14:00:00,31.61,31.61,31.57,31.6,354719.0,30.0471,30.0471,30.009,30.0376,354719.0
2021-09-07 14:30:00,31.59,31.65,31.57,31.57,418892.0,30.0281,30.0851,30.009,30.009,418892.0
2021-09-07 15:00:00,31.57,31.59,31.52,31.57,491222.0,30.009,30.0281,29.9615,30.009,491222.0
2021-09-07 15:30:00,31.57,31.57,31.47,31.51,1916613.0,30.009,30.009,29.914,29.952,1916613.0
2021-09-08 09:30:00,31.47,31.54,31.31,31.36,850095.0,29.914,29.9805,29.7619,29.8094,850095.0
2021-09-08 10:00:00,31.36,31.5,31.28,31.31,965394.0,29.8094,29.9425,29.7334,29.7619,965394.0
2021-09-08 10:30:00,31.31,31.37,31.27,31.35,565803.0,29.7619,29.8189,29.7239,29.7999,565803.0
2021-09-08 11:00:00,31.35,31.46,31.3,31.42,693829.0,29.7999,29.9045,29.7524,29.8665,693829.0
2021-09-08 11:30:00,31.42,31.48,31.4,31.48,563648.0,29.8665,29.9235,29.8474,29.9235,563648.0
2021-09-08 12:00:00,31.48,31.66,31.46,31.66,529425.0,29.9235,30.0946,29.9045,30.0946,529425.0
2021-09-08 12:30:00,31.66,31.66,31.61,31.63,386638.0,30.0946,30.0946,30.0471,30.0661,386638.0
2021-09-08 13:00:00,31.64,31.65,31.59,31.61,318247.0,30.0756,30.0851,30.0281,30.0471,318247.0
2021-09-08 13:30:00,31.61,31.61,31.54,31.56,360875.0,30.0471,30.0471,29.9805,29.9995,360875.0
2021-09-08 14:00:00,31.55,31.61,31.53,31.6,435238.0,29.99,30.0471,29.971,30.0376,435238.0
2021-09-08 14:30:00,31.6,31.64,31.58,31.63,398746.0,30.0376,30.0756,30.0185,30.0661,398746.0
2021-09-08 15:00:00,31.62,31.74,31.6,31.71,475219.0,30.0566,30.1706,30.0376,30.1421,475219.0
2021-09-08 15:30:00,31.71,31.76,31.66,31.69,1966422.0,30.1421,30.1896,30.0946,30.1231,1966422.0
2021-09-09 09:30:00,31.7,31.72,31.49,31.53,672100.0,30.1326,30.1516,29.933,29.971,672100.0
2021-09-09 10:00:00,31.53,31.69,31.47,31.64,813271.0,29.971,30.1231,29.914,30.0756,813271.0
2021-09-09 10:30:00,31.64,31.66,31.56,31.62,524652.0,30.0756,30.0946,29.9995,30.0566,524652.0
2021-09-09 11:00:00,31.61,31.66,31.57,31.57,481054.0,30.0471,30.0946,30.009,30.009,481054.0
2021-09-09 11:30:00,31.57,31.58,31.47,31.52,252815.0,30.009,30.0185,29.914,29.9615,252815.0
2021-09-09 12:00:00,31.52,31.53,31.37,31.4,207701.0,29.9615,29.971,29.8189,29.8474,207701.0
2021-09-09 12:30:00,31.4,31.45,31.38,31.4,233749.0,29.8474,29.895,29.8284,29.8474,233749.0
2021-09-09 13:00:00,31.41,31.45,31.34,31.37,255356.0,29.857,29.895,29.7904,29.8189,255356.0
2021-09-09 13:30:00,31.36,31.36,31.25,31.26,270879.0,29.8094,29.8094,29.7049,29.7144,270879.0
2021-09-09 14:00:00,31.26,31.27,31.21,31.23,271028.0,29.7144,29.7239,29.6668,29.6859,271028.0
2021-09-09 14:30:00,31.23,31.33,31.22,31.31,510302.0,29.6859,29.7809,29.6763,29.7619,510302.0
2021-09-09 15:00:00,31.32,31.44,31.31,31.42,479751.0,29.7714,29.8855,29.7619,29.8665,479751.0
2021-09-09 15:30:00,31.41,31.49,31.34,31.36,1608648.0,29.857,29.933,29.7904,29.8094,1608648.0
2021-09-10 09:30:00,31.37,31.58,31.18,31.2,669503.0,29.8189,30.0185,29.6383,29.6573,669503.0
2021-09-10 10:00:00,31.19,31.32,31.14,31.29,613571.0,29.6478,29.7714,29.6003,29.7429,613571.0
2021-09-10 10:30:00,31.28,31.29,31.13,31.16,412738.0,29.7334,29.7429,29.5908,29.6193,412738.0
2021-09-10 11:00:00,31.16,31.24,31.16,31.21,270459.0,29.6193,29.6954,29.6193,29.6668,270459.0
2021-09-10 11:30:00,31.21,31.27,31.2,31.27,315716.0,29.6668,29.7239,29.6573,29.7239,315716.0
2021-09-10 12:00:00,31.26,31.31,31.23,31.26,281451.0,29.7144,29.7619,29.6859,29.7144,281451.0
2021-09-10 12:30:00,31.26,31.29,31.24,31.27,251096.0,29.7144,29.7429,29.6954,29.7239,251096.0
2021-09-10 13:00:00,31.27,31.35,31.27,31.28,215082.0,29.7239,29.7999,29.7239,29.7334,215082.0
2021-09-10 13:30:00,31.29,31.31,31.23,31.29,246771.0,29.7429,29.7619,29.6859,29.7429,246771.0
2021-09-10 14:00:00,31.29,31.29,31.16,31.17,246904.0,29.7429,29.7429,29.6193,29.6288,246904.0
2021-09-10 14:30:00,31.17,31.19,31.13,31.14,283038.0,29.6288,29.6478,29.5908,29.6003,283038.0
2021-09-10 15:00:00,31.15,31.17,31.08,31.12,362954.0,29.6098,29.6288,29.5433,29.5813,362954.0
2021-09-10 15:30:00,31.11,31.13,30.91,30.95,2603562.0,29.5718,29.5908,29.3817,29.4197,2603562.0
2021-09-13 09:30:00,31.2,31.27,30.97,31.12,2031266.0,29.6573,29.7239,29.4387,29.5813,2031266.0
2021-09-13 10:00:00,31.12,31.16,31.01,31.11,814972.0,29.5813,29.6193,29.4767,29.5718,814972.0
2021-09-13 10:30:00,31.11,31.19,31.04,31.15,505958.0,29.5718,29.6478,29.5052,29.6098,505958.0
2021-09-13 11:00:00,31.16,31.16,30.92,30.97,454230.0,29.6193,29.6193,29.3912,29.4387,454230.0
2021-09-13 11:30:00,30.98,30.99,30.87,30.89,278074.0,29.4482,29.4577,29.3437,29.3627,278074.0
2021-09-13 12:00:00,30.89,30.9,30.76,30.77,244272.0,29.3627,29.3722,29.2391,29.2486,244272.0
2021-09-13 12:30:00,30.77,30.79,30.74,30.78,338771.0,29.2486,29.2676,29.2201,29.2581,338771.0
2021-09-13 13:00:00,30.78,30.8,30.74,30.76,452748.0,29.2581,29.2771,29.2201,29.2391,452748.0
2021-09-13 13:30:00,30.76,30.76,30.68,30.7,509229.0,29.2391,29.2391,29.163,29.1821,509229.0
2021-09-13 14:00:00,30.7,30.81,30.66,30.78,509469.0,29.1821,29.2866,29.144,29.2581,509469.0
2021-09-13 14:30:00,30.77,30.86,30.71,30.8,526713.0,29.2486,29.3341,29.1916,29.2771,526713.0
2021-09-13 15:00:00,30.8,30.91,30.75,30.9,547787.0,29.2771,29.3817,29.2296,29.3722,547787.0
2021-09-13 15:30:00,30.91,30.95,30.87,30.91,1626140.0,29.3817,29.4197,29.3437,29.3817,1626140.0
2021-09-14 09:30:00,30.97,30.97,30.62,30.82,565564.0,29.4387,29.4387,29.106,29.2961,565564.0
2021-09-14 10:00:00,30.82,30.82,30.52,30.67,961884.0,29.2961,29.2961,29.011,29.1535,961884.0
2021-09-14 10:30:00,30.67,30.71,30.52,30.53,501088.0,29.1535,29.1916,29.011,29.0205,501088.0
2021-09-14 11:00:00,30.53,30.55,30.48,30.51,739778.0,29.0205,29.0395,28.9729,29.0015,739778.0
2021-09-14 11:30:00,30.51,30.58,30.48,30.51,680594.0,29.0015,29.068,28.9729,29.0015,680594.0
2021-09-14 12:00:00,30.51,30.63,30.5,30.61,366299.0,29.0015,29.1155,28.9919,29.0965,366299.0
2021-09-14 12:30:00,30.61,30.61,30.51,30.52,260926.0,29.0965,29.0965,29.0015,29.011,260926.0
2021-09-14 13:00:00,30.51,30.62,30.48,30.58,354571.0,29.0015,29.106,28.9729,29.068,354571.0
2021-09-14 13:30:00,30.58,30.61,30.53,30.6,348027.0,29.068,29.0965,29.0205,29.087,348027.0
2021-09-14 14:00:00,30.6,30.61,30.46,30.46,619764.0,29.087,29.0965,28.9539,28.9539,619764.0
2021-09-14 14:30:00,30.46,30.52,30.44,30.51,408686.0,28.9539,29.011,28.9349,29.0015,408686.0
2021-09-14 15:00:00,30.51,30.53,30.44,30.52,442244.0,29.0015,29.0205,28.9349,29.011,442244.0
2021-09-14 15:30:00,30.52,30.54,30.43,30.5,1738638.0,29.011,29.03,28.9254,28.9919,1738638.0
2021-09-15 09:30:00,30.68,30.86,30.53,30.86,867102.0,29.163,29.3341,29.0205,29.3341,867102.0
2021-09-15 10:00:00,30.86,30.92,30.74,30.76,721342.0,29.3341,29.3912,29.2201,29.2391,721342.0
2021-09-15 10:30:00,30.75,30.88,30.7,30.78,491214.0,29.2296,29.3532,29.1821,29.2581,491214.0
2021-09-15 11:00:00,30.79,30.88,30.78,30.85,360003.0,29.2676,29.3532,29.2581,29.3246,360003.0
2021-09-15 11:30:00,30.85,30.85,30.67,30.75,454509.0,29.3246,29.3246,29.1535,29.2296,454509.0
2021-09-15 12:00:00,30.75,30.82,30.73,30.78,284864.0,29.2296,29.2961,29.2106,29.2581,284864.0
2021-09-15 12:30:00,30.79,30.83,30.77,30.79,359240.0,29.2676,29.3056,29.2486,29.2676,359240.0
2021-09-15 13:00:00,30.78,30.87,30.77,30.86,427593.0,29.2581,29.3437,29.2486,29.3341,427593.0
2021-09-15 13:30:00,30.86,30.95,30.84,30.95,708067.0,29.3341,29.4197,29.3151,29.4197,708067.0
2021-09-15 14:00:00,30.95,31.0,30.85,30.94,1094425.0,29.4197,29.4672,29.3246,29.4102,1094425.0
2021-09-15 14:30:00,30.94,30.96,30.87,30.95,696516.0,29.4102,29.4292,29.3437,29.4197,696516.0
2021-09-15 15:00:00,30.95,30.97,30.88,30.93,715145.0,29.4197,29.4387,29.3532,29.4007,715145.0
2021-09-15 15:30:00,30.93,31.01,30.84,30.85,1659213.0,29.4007,29.4767,29.3151,29.3246,1659213.0
2021-09-16 09:30:00,30.99,31.06,30.81,30.92,631075.0,29.4577,29.5243,29.2866,29.3912,631075.0
2021-09-16 10:00:00,30.92,31.03,30.88,30.95,812424.0,29.3912,29.4957,29.3532,29.4197,812424.0
2021-09-16 10:30:00,30.94,30.99,30.86,30.91,641633.0,29.4102,29.4577,29.3341,29.3817,641633.0
2021-09-16 11:00:00,30.91,30.97,30.87,30.91,670514.0,29.3817,29.4387,29.3437,29.3817,670514.0
2021-09-16 11:30:00,30.91,30.94,30.76,30.82,319554.0,29.3817,29.4102,29.2391,29.2961,319554.0
2021-09-16 12:00:00,30.81,30.85,30.76,30.79,247439.0,29.2866,29.3246,29.2391,29.2676,247439.0
2021-09-16 12:30:00,30.79,30.85,30.77,30.79,291046.0,29.2676,29.3246,29.2486,29.2676,291046.0
2021-09-16 13:00:00,30.78,30.85,30.77,30.84,234455.0,29.2581,29.3246,29.2486,29.3151,234455.0
2021-09-16 13:30:00,30.84,30.84,30.73,30.82,370702.0,29.3151,29.3151,29.2106,29.2961,370702.0
2021-09-16 14:00:00,30.82,30.85,30.79,30.84,328095.0,29.2961,29.3246,29.2676,29.3151,328095.0
2021-09-16 14:30:00,30.84,30.87,30.78,30.87,264134.0,29.3151,29.3437,29.2581,29.3437,264134.0
2021-09-16 15:00:00,30.87,30.96,30.85,30.91,1316156.0,29.3437,29.4292,29.3246,29.3817,1316156.0
2021-09-16 15:30:00,30.91,30.97,30.88,30.92,2967023.0,29.3817,29.4387,29.3532,29.3912,2967023.0
2021-09-17 09:30:00,30.83,31.0,30.52,30.62,3751382.0,29.3056,29.4672,29.011,29.106,3751382.0
2021-09-17 10:00:00,30.62,30.64,30.48,30.52,610510.0,29.106,29.125,28.9729,29.011,610510.0
2021-09-17 10:30:00,30.52,30.61,30.45,30.54,1045448.0,29.011,29.0965,28.9444,29.03,1045448.0
2021-09-17 11:00:00,30.54,30.56,30.46,30.47,954624.0,29.03,29.049,28.9539,28.9634,954624.0
2021-09-17 11:30:00,30.47,30.57,30.37,30.49,598485.0,28.9634,29.0585,28.8684,28.9824,598485.0
2021-09-17 12:00:00,30.49,30.57,30.48,30.52,406070.0,28.9824,29.0585,28.9729,29.011,406070.0
2021-09-17 12:30:00,30.52,30.54,30.45,30.46,363327.0,29.011,29.03,28.9444,28.9539,363327.0
2021-09-17 13:00:00,30.46,30.46,30.31,30.39,416409.0,28.9539,28.9539,28.8113,28.8874,416409.0
2021-09-17 13:30:00,30.38,30.39,30.29,30.33,303572.0,28.8779,28.8874,28.7923,28.8304,303572.0
2021-09-17 14:00:00,30.33,30.37,30.29,30.34,1238436.0,28.8304,28.8684,28.7923,28.8399,1238436.0
2021-09-17 14:30:00,30.34,30.43,30.31,30.42,599601.0,28.8399,28.9254,28.8113,28.9159,599601.0
2021-09-17 15:00:00,30.42,30.5,30.38,30.4,548613.0,28.9159,28.9919,28.8779,28.8969,548613.0
2021-09-17 15:30:00,30.39,30.4,30.2,30.26,4124943.0,28.8874,28.8969,28.7068,28.7638,4124943.0
2021-09-20 09:30:00,29.96,29.99,29.63,29.93,1530332.0,28.4786,28.5072,28.165,28.4501,1530332.0
2021-09-20 10:00:00,29.92,29.93,29.75,29.85,798263.0,28.4406,28.4501,28.279,28.3741,798263.0
2021-09-20 10:30:00,29.84,29.91,29.79,29.8,661393.0,28.3646,28.4311,28.3171,28.3266,661393.0
2021-09-20 11:00:00,29.8,29.88,29.78,29.84,636368.0,28.3266,28.4026,28.3075,28.3646,636368.0
2021-09-20 11:30:00,29.84,29.86,29.79,29.82,622590.0,28.3646,28.3836,28.3171,28.3456,622590.0
2021-09-20 12:00:00,29.82,29.83,29.73,29.79,496546.0,28.3456,28.3551,28.26,28.3171,496546.0
2021-09-20 12:30:00,29.8,29.81,29.72,29.73,386637.0,28.3266,28.3361,28.2505,28.26,386637.0
2021-09-20 13:00:00,29.73,29.77,29.65,29.71,468776.0,28.26,28.298,28.184,28.241,468776.0
2021-09-20 13:30:00,29.71,29.76,29.68,29.7,712856.0,28.241,28.2885,28.2125,28.2315,712856.0
2021-09-20 14:00:00,29.71,29.73,29.54,29.57,452429.0,28.241,28.26,28.0794,28.1079,452429.0
2021-09-20 14:30:00,29.57,29.63,29.52,29.6,511519.0,28.1079,28.165,28.0604,28.1364,511519.0
2021-09-20 15:00:00,29.6,29.64,29.48,29.6,1224312.0,28.1364,28.1745,28.0224,28.1364,1224312.0
2021-09-20 15:30:00,29.6,29.79,29.57,29.78,2431154.0,28.1364,28.3171,28.1079,28.3075,2431154.0
2021-09-21 09:30:00,30.09,30.34,29.8,29.89,1464598.0,28.6022,28.8399,28.3266,28.4121,1464598.0
2021-09-21 10:00:00,29.89,30.01,29.75,29.82,677989.0,28.4121,28.5262,28.279,28.3456,677989.0
2021-09-21 10:30:00,29.82,29.83,29.68,29.72,416087.0,28.3456,28.3551,28.2125,28.2505,416087.0
2021-09-21 11:00:00,29.71,29.75,29.61,29.64,387970.0,28.241,28.279,28.146,28.1745,387970.0
2021-09-21 11:30:00,29.64,29.82,29.63,29.82,400557.0,28.1745,28.3456,28.165,28.3456,400557.0
2021-09-21 12:00:00,29.82,29.91,29.81,29.85,371785.0,28.3456,28.4311,28.3361,28.3741,371785.0
2021-09-21 12:30:00,29.84,29.86,29.75,29.79,249611.0,28.3646,28.3836,28.279,28.3171,249611.0
2021-09-21 13:00:00,29.79,29.81,29.68,29.69,240992.0,28.3171,28.3361,28.2125,28.222,240992.0
2021-09-21 13:30:00,29.69,29.72,29.62,29.7,356043.0,28.222,28.2505,28.1555,28.2315,356043.0
2021-09-21 14:00:00,29.7,29.76,29.63,29.64,329244.0,28.2315,28.2885,28.165,28.1745,329244.0
2021-09-21 14:30:00,29.64,29.77,29.64,29.74,339315.0,28.1745,28.298,28.1745,28.2695,339315.0
2021-09-21 15:00:00,29.74,29.84,29.73,29.83,593085.0,28.2695,28.3646,28.26,28.3551,593085.0
2021-09-21 15:30:00,29.83,29.89,29.71,29.71,1512088.0,28.3551,28.4121,28.241,28.241,1512088.0
2021-09-22 09:30:00,29.91,30.16,29.81,30.13,899205.0,28.4311,28.6688,28.3361,28.6402,899205.0
2021-09-22 10:00:00,30.13,30.14,30.02,30.03,571244.0,28.6402,28.6497,28.5357,28.5452,571244.0
2021-09-22 10:30:00,30.04,30.07,29.97,29.99,351042.0,28.5547,28.5832,28.4882,28.5072,351042.0
2021-09-22 11:00:00,29.98,30.05,29.95,30.04,323150.0,28.4977,28.5642,28.4691,28.5547,323150.0
2021-09-22 11:30:00,30.04,30.1,30.0,30.04,417752.0,28.5547,28.6117,28.5167,28.5547,417752.0
2021-09-22 12:00:00,30.04,30.04,29.96,29.99,233345.0,28.5547,28.5547,28.4786,28.5072,233345.0
2021-09-22 12:30:00,30.0,30.01,29.94,29.96,175589.0,28.5167,28.5262,28.4596,28.4786,175589.0
2021-09-22 13:00:00,29.96,29.96,29.9,29.96,220995.0,28.4786,28.4786,28.4216,28.4786,220995.0
2021-09-22 13:30:00,29.95,29.99,29.91,29.92,384291.0,28.4691,28.5072,28.4311,28.4406,384291.0
2021-09-22 14:00:00,29.92,30.11,29.85,30.05,480545.0,28.4406,28.6212,28.3741,28.5642,480545.0
2021-09-22 14:30:00,30.06,30.08,29.83,29.93,495623.0,28.5737,28.5927,28.3551,28.4501,495623.0
2021-09-22 15:00:00,29.93,30.08,29.88,30.01,605527.0,28.4501,28.5927,28.4026,28.5262,605527.0
2021-09-22 15:30:00,30.01,30.06,29.83,29.87,1564379.0,28.5262,28.5737,28.3551,28.3931,1564379.0
2021-09-23 09:30:00,29.87,30.23,29.87,30.11,837253.0,28.3931,28.7353,28.3931,28.6212,837253.0
2021-09-23 10:00:00,30.11,30.34,30.09,30.27,718700.0,28.6212,28.8399,28.6022,28.7733,718700.0
2021-09-23 10:30:00,30.27,30.33,30.15,30.3,491578.0,28.7733,28.8304,28.6593,28.8018,491578.0
2021-09-23 11:00:00,30.3,30.32,30.24,30.28,475933.0,28.8018,28.8208,28.7448,28.7828,475933.0
2021-09-23 11:30:00,30.28,30.35,30.21,30.25,531739.0,28.7828,28.8494,28.7163,28.7543,531739.0
2021-09-23 12:00:00,30.25,30.4,30.24,30.38,433572.0,28.7543,28.8969,28.7448,28.8779,433572.0
2021-09-23 12:30:00,30.38,30.39,30.27,30.28,276398.0,28.8779,28.8874,28.7733,28.7828,276398.0
2021-09-23 13:00:00,30.28,30.36,30.25,30.35,400728.0,28.7828,28.8589,28.7543,28.8494,400728.0
2021-09-23 13:30:00,30.36,30.41,30.33,30.36,433298.0,28.8589,28.9064,28.8304,28.8589,433298.0
2021-09-23 14:00:00,30.36,30.36,30.29,30.3,232098.0,28.8589,28.8589,28.7923,28.8018,232098.0
2021-09-23 14:30:00,30.3,30.33,30.19,30.2,350355.0,28.8018,28.8304,28.6973,28.7068,350355.0
2021-09-23 15:00:00,30.21,30.23,30.15,30.2,529278.0,28.7163,28.7353,28.6593,28.7068,529278.0
2021-09-23 15:30:00,30.19,30.27,30.18,30.2,1615196.0,28.6973,28.7733,28.6878,28.7068,1615196.0
2021-09-24 09:30:00,30.11,30.49,30.06,30.49,1058274.0,28.6212,28.9824,28.5737,28.9824,1058274.0
2021-09-24 10:00:00,30.49,30.54,30.39,30.41,681651.0,28.9824,29.03,28.8874,28.9064,681651.0
2021-09-24 10:30:00,30.4,30.6,30.37,30.55,863904.0,28.8969,29.087,28.8684,29.0395,863904.0
2021-09-24 11:00:00,30.54,30.66,30.51,30.61,875175.0,29.03,29.144,29.0015,29.0965,875175.0
2021-09-24 11:30:00,30.61,30.69,30.55,30.65,656070.0,29.0965,29.1726,29.0395,29.1345,656070.0
2021-09-24 12:00:00,30.66,30.68,30.59,30.62,428526.0,29.144,29.163,29.0775,29.106,428526.0
2021-09-24 12:30:00,30.62,30.64,30.54,30.56,420091.0,29.106,29.125,29.03,29.049,420091.0
2021-09-24 13:00:00,30.55,30.58,30.52,30.55,345907.0,29.0395,29.068,29.011,29.0395,345907.0
2021-09-24 13:30:00,30.55,30.58,30.5,30.55,323681.0,29.0395,29.068,28.9919,29.0395,323681.0
2021-09-24 14:00:00,30.54,30.58,30.51,30.53,386793.0,29.03,29.068,29.0015,29.0205,386793.0
2021-09-24 14:30:00,30.53,30.58,30.51,30.58,263200.0,29.0205,29.068,29.0015,29.068,263200.0
2021-09-24 15:00:00,30.58,30.58,30.49,30.5,546572.0,29.068,29.068,28.9824,28.9919,546572.0
2021-09-24 15:30:00,30.5,30.5,30.39,30.42,1399066.0,28.9919,28.9919,28.8874,28.9159,1399066.0
2021-09-27 09:30:00,30.35,30.77,30.25,30.71,734625.0,28.8494,29.2486,28.7543,29.1916,734625.0
2021-09-27 10:00:00,30.7,30.79,30.64,30.79,568467.0,29.1821,29.2676,29.125,29.2676,568467.0
2021-09-27 10:30:00,30.79,30.82,30.62,30.65,445351.0,29.2676,29.2961,29.106,29.1345,445351.0
2021-09-27 11:00:00,30.65,30.7,30.59,30.7,336223.0,29.1345,29.1821,29.0775,29.1821,336223.0
2021-09-27 11:30:00,30.69,30.72,30.57,30.67,431153.0,29.1726,29.2011,29.0585,29.1535,431153.0
2021-09-27 12:00:00,30.66,30.74,30.64,30.73,357155.0,29.144,29.2201,29.125,29.2106,357155.0
2021-09-27 12:30:00,30.72,30.72,30.64,30.7,251962.0,29.2011,29.2011,29.125,29.1821,251962.0
2021-09-27 13:00:00,30.7,30.75,30.67,30.74,363139.0,29.1821,29.2296,29.1535,29.2201,363139.0
2021-09-27 13:30:00,30.73,30.74,30.65,30.74,598470.0,29.2106,29.2201,29.1345,29.2201,598470.0
2021-09-27 14:00:00,30.74,30.76,30.7,30.74,337674.0,29.2201,29.2391,29.1821,29.2201,337674.0
2021-09-27 14:30:00,30.74,30.75,30.64,30.65,579327.0,29.2201,29.2296,29.125,29.1345,579327.0
2021-09-27 15:00:00,30.65,30.67,30.59,30.6,603554.0,29.1345,29.1535,29.0775,29.087,603554.0
2021-09-27 15:30:00,30.6,30.63,30.52,30.57,1481849.0,29.087,29.1155,29.011,29.0585,1481849.0
2021-09-28 09:30:00,30.53,30.66,30.36,30.41,990670.0,29.0205,29.144,28.8589,28.9064,990670.0
2021-09-28 10:00:00,30.41,30.42,30.23,30.33,945446.0,28.9064,28.9159,28.7353,28.8304,945446.0
2021-09-28 10:30:00,30.32,30.47,30.27,30.42,586752.0,28.8208,28.9634,28.7733,28.9159,586752.0
2021-09-28 11:00:00,30.42,30.48,30.36,30.43,584981.0,28.9159,28.9729,28.8589,28.9254,584981.0
2021-09-28 11:30:00,30.42,30.43,30.23,30.26,444425.0,28.9159,28.9254,28.7353,28.7638,444425.0
2021-09-28 12:00:00,30.25,30.29,30.18,30.2,442544.0,28.7543,28.7923,28.6878,28.7068,442544.0
2021-09-28 12:30:00,30.21,30.3,30.17,30.28,738594.0,28.7163,28.8018,28.6783,28.7828,738594.0
2021-09-28 13:00:00,30.27,30.52,30.25,30.51,1207166.0,28.7733,29.011,28.7543,29.0015,1207166.0
2021-09-28 13:30:00,30.51,30.51,30.35,30.39,606815.0,29.0015,29.0015,28.8494,28.8874,606815.0
2021-09-28 14:00:00,30.39,30.51,30.33,30.48,862782.0,28.8874,29.0015,28.8304,28.9729,862782.0
2021-09-28 14:30:00,30.48,30.61,30.43,30.55,892544.0,28.9729,29.0965,28.9254,29.0395,892544.0
2021-09-28 15:00:00,30.55,30.62,30.49,30.52,1059924.0,29.0395,29.106,28.9824,29.011,1059924.0
2021-09-28 15:30:00,30.51,30.59,30.4,30.52,3512202.0,29.0015,29.0775,28.8969,29.011,3512202.0
2021-09-29 09:30:00,30.41,30.62,30.39,30.46,916721.0,28.9064,29.106,28.8874,28.9539,916721.0
2021-09-29 10:00:00,30.46,30.47,30.27,30.31,753744.0,28.9539,28.9634,28.7733,28.8113,753744.0
2021-09-29 10:30:00,30.3,30.44,30.28,30.43,537985.0,28.8018,28.9349,28.7828,28.9254,537985.0
2021-09-29 11:00:00,30.43,30.47,30.35,30.36,466232.0,28.9254,28.9634,28.8494,28.8589,466232.0
2021-09-29 11:30:00,30.37,30.52,30.35,30.46,554496.0,28.8684,29.011,28.8494,28.9539,554496.0
2021-09-29 12:00:00,30.47,30.47,30.37,30.41,709558.0,28.9634,28.9634,28.8684,28.9064,709558.0
2021-09-29 12:30:00,30.41,30.45,30.3,30.32,419745.0,28.9064,28.9444,28.8018,28.8208,419745.0
2021-09-29 13:00:00,30.32,30.35,30.23,30.3,625813.0,28.8208,28.8494,28.7353,28.8018,625813.0
2021-09-29 13:30:00,30.3,30.35,30.24,30.29,647452.0,28.8018,28.8494,28.7448,28.7923,647452.0
2021-09-29 14:00:00,30.29,30.46,30.29,30.44,463145.0,28.7923,28.9539,28.7923,28.9349,463145.0
2021-09-29 14:30:00,30.44,30.47,30.4,30.41,466809.0,28.9349,28.9634,28.8969,28.9064,466809.0
2021-09-29 15:00:00,30.41,30.43,30.37,30.4,578834.0,28.9064,28.9254,28.8684,28.8969,578834.0
2021-09-29 15:30:00,30.4,30.44,30.34,30.35,2239874.0,28.8969,28.9349,28.8399,28.8494,2239874.0
2021-09-30 09:30:00,30.48,30.55,30.15,30.33,721780.0,28.9729,29.0395,28.6593,28.8304,721780.0
2021-09-30 10:00:00,30.33,30.38,30.27,30.31,342174.0,28.8304,28.8779,28.7733,28.8113,342174.0
2021-09-30 10:30:00,30.31,30.32,30.14,30.16,363001.0,28.8113,28.8208,28.6497,28.6688,363001.0
2021-09-30 11:00:00,30.16,30.2,30.1,30.13,428210.0,28.6688,28.7068,28.6117,28.6402,428210.0
2021-09-30 11:30:00,30.13,30.13,29.94,29.95,454397.0,28.6402,28.6402,28.4596,28.4691,454397.0
2021-09-30 12:00:00,29.94,29.97,29.8,29.85,521143.0,28.4596,28.4882,28.3266,28.3741,521143.0
2021-09-30 12:30:00,29.85,29.91,29.79,29.87,418882.0,28.3741,28.4311,28.3171,28.3931,418882.0
2021-09-30 13:00:00,29.87,29.97,29.85,29.88,321701.0,28.3931,28.4882,28.3741,28.4026,321701.0
2021-09-30 13:30:00,29.88,29.91,29.81,29.91,349378.0,28.4026,28.4311,28.3361,28.4311,349378.0
2021-09-30 14:00:00,29.9,30.02,29.9,30.01,339184.0,28.4216,28.5357,28.4216,28.5262,339184.0
2021-09-30 14:30:00,30.01,30.09,29.98,29.99,329991.0,28.5262,28.6022,28.4977,28.5072,329991.0
2021-09-30 15:00:00,29.99,30.04,29.94,29.98,499855.0,28.5072,28.5547,28.4596,28.4977,499855.0
2021-09-30 15:30:00,29.98,30.04,29.72,29.73,2599203.0,28.4977,28.5547,28.2505,28.26,2599203.0
2021-10-01 09:30:00,29.98,30.21,29.78,30.07,1108110.0,28.4977,28.7163,28.3075,28.5832,1108110.0
2021-10-01 10:00:00,30.08,30.15,29.91,29.98,1048914.0,28.5927,28.6593,28.4311,28.4977,1048914.0
2021-10-01 10:30:00,29.98,30.02,29.84,29.9,578641.0,28.4977,28.5357,28.3646,28.4216,578641.0
2021-10-01 11:00:00,29.9,29.98,29.79,29.96,441995.0,28.4216,28.4977,28.3171,28.4786,441995.0
2021-10-01 11:30:00,29.96,30.19,29.95,30.19,634786.0,28.4786,28.6973,28.4691,28.6973,634786.0
2021-10-01 12:00:00,30.19,30.2,30.12,30.17,489629.0,28.6973,28.7068,28.6307,28.6783,489629.0
2021-10-01 12:30:00,30.17,30.23,30.16,30.19,348835.0,28.6783,28.7353,28.6688,28.6973,348835.0
2021-10-01 13:00:00,30.19,30.32,30.16,30.28,428492.0,28.6973,28.8208,28.6688,28.7828,428492.0
2021-10-01 13:30:00,30.28,30.46,30.28,30.45,485200.0,28.7828,28.9539,28.7828,28.9444,485200.0
2021-10-01 14:00:00,30.45,30.5,30.41,30.46,492475.0,28.9444,28.9919,28.9064,28.9539,492475.0
2021-10-01 14:30:00,30.46,30.49,30.4,30.44,330663.0,28.9539,28.9824,28.8969,28.9349,330663.0
2021-10-01 15:00:00,30.44,30.56,30.44,30.45,487984.0,28.9349,29.049,28.9349,28.9444,487984.0
2021-10-01 15:30:00,30.45,30.46,30.28,30.36,2350879.0,28.9444,28.9539,28.7828,28.8589,2350879.0
2021-10-04 09:30:00,30.38,30.85,30.28,30.75,2389403.0,28.8779,29.3246,28.7828,29.2296,2389403.0
2021-10-04 10:00:00,30.74,30.83,30.64,30.64,1375183.0,29.2201,29.3056,29.125,29.125,1375183.0
2021-10-04 10:30:00,30.65,30.67,30.45,30.46,1324409.0,29.1345,29.1535,28.9444,28.9539,1324409.0
2021-10-04 11:00:00,30.46,30.51,30.35,30.4,614368.0,28.9539,29.0015,28.8494,28.8969,614368.0
2021-10-04 11:30:00,30.39,30.43,30.28,30.42,529639.0,28.8874,28.9254,28.7828,28.9159,529639.0
2021-10-04 12:00:00,30.41,30.46,30.38,30.44,518261.0,28.9064,28.9539,28.8779,28.9349,518261.0
2021-10-04 12:30:00,30.44,30.49,30.37,30.46,474586.0,28.9349,28.9824,28.8684,28.9539,474586.0
2021-10-04 13:00:00,30.45,30.6,30.45,30.58,734930.0,28.9444,29.087,28.9444,29.068,734930.0
2021-10-04 13:30:00,30.58,30.62,30.55,30.6,684175.0,29.068,29.106,29.0395,29.087,684175.0
2021-10-04 14:00:00,30.6,30.64,30.53,30.6,752558.0,29.087,29.125,29.0205,29.087,752558.0
2021-10-04 14:30:00,30.61,30.63,30.53,30.55,819137.0,29.0965,29.1155,29.0205,29.0395,819137.0
2021-10-04 15:00:00,30.55,30.62,30.5,30.6,719463.0,29.0395,29.106,28.9919,29.087,719463.0
2021-10-04 15:30:00,30.61,30.64,30.41,30.52,2441339.0,29.0965,29.125,28.9064,29.011,2441339.0
2021-10-05 09:30:00,30.45,31.0,30.4,30.99,1401038.0,28.9444,29.4672,28.8969,29.4577,1401038.0
2021-10-05 10:00:00,30.99,31.38,30.98,31.37,1111020.0,29.4577,29.8284,29.4482,29.8189,1111020.0
2021-10-05 10:30:00,31.37,31.49,31.32,31.39,1118197.0,29.8189,29.933,29.7714,29.8379,1118197.0
2021-10-05 11:00:00,31.4,31.44,31.31,31.38,656966.0,29.8474,29.8855,29.7619,29.8284,656966.0
2021-10-05 11:30:00,31.38,31.44,31.29,31.43,907473.0,29.8284,29.8855,29.7429,29.876,907473.0
2021-10-05 12:00:00,31.44,31.6,31.43,31.51,1192375.0,29.8855,30.0376,29.876,29.952,1192375.0
2021-10-05 12:30:00,31.5,31.57,31.41,31.49,723734.0,29.9425,30.009,29.857,29.933,723734.0
2021-10-05 13:00:00,31.49,31.54,31.47,31.49,516670.0,29.933,29.9805,29.914,29.933,516670.0
2021-10-05 13:30:00,31.49,31.54,31.45,31.53,491216.0,29.933,29.9805,29.895,29.971,491216.0
2021-10-05 14:00:00,31.53,31.64,31.52,31.64,677133.0,29.971,30.0756,29.9615,30.0756,677133.0
2021-10-05 14:30:00,31.64,31.66,31.59,31.62,515379.0,30.0756,30.0946,30.0281,30.0566,515379.0
2021-10-05 15:00:00,31.61,31.66,31.56,31.57,853772.0,30.0471,30.0946,29.9995,30.009,853772.0
2021-10-05 15:30:00,31.57,31.61,31.42,31.43,2843399.0,30.009,30.0471,29.8665,29.876,2843399.0
2021-10-06 09:30:00,31.26,31.57,31.15,31.42,865654.0,29.7144,30.009,29.6098,29.8665,865654.0
2021-10-06 10:00:00,31.42,31.69,31.3,31.6,927434.0,29.8665,30.1231,29.7524,30.0376,927434.0
2021-10-06 10:30:00,31.6,31.7,31.5,31.65,1201541.0,30.0376,30.1326,29.9425,30.0851,1201541.0
2021-10-06 11:00:00,31.65,31.65,31.52,31.56,503195.0,30.0851,30.0851,29.9615,29.9995,503195.0
2021-10-06 11:30:00,31.56,31.86,31.5,31.86,722158.0,29.9995,30.2847,29.9425,30.2847,722158.0
2021-10-06 12:00:00,31.85,31.87,31.68,31.72,615995.0,30.2752,30.2942,30.1136,30.1516,615995.0
2021-10-06 12:30:00,31.72,31.87,31.71,31.78,462234.0,30.1516,30.2942,30.1421,30.2087,462234.0
2021-10-06 13:00:00,31.78,31.92,31.76,31.92,779555.0,30.2087,30.3417,30.1896,30.3417,779555.0
2021-10-06 13:30:00,31.92,32.09,31.91,32.07,667880.0,30.3417,30.5033,30.3322,30.4843,667880.0
2021-10-06 14:00:00,32.07,32.24,32.0,32.23,1123287.0,30.4843,30.6459,30.4178,30.6364,1123287.0
2021-10-06 14:30:00,32.23,32.32,32.15,32.3,1141690.0,30.6364,30.722,30.5604,30.7029,1141690.0
2021-10-06 15:00:00,32.29,32.48,32.27,32.48,1676756.0,30.6934,30.874,30.6744,30.874,1676756.0
2021-10-06 15:30:00,32.48,32.59,32.38,32.53,3684604.0,30.874,30.9786,30.779,30.9216,3684604.0
2021-10-07 09:30:00,32.8,32.85,32.45,32.6,1470821.0,31.1782,31.2258,30.8455,30.9881,1470821.0
2021-10-07 10:00:00,32.61,32.65,32.48,32.5,768270.0,30.9976,31.0356,30.874,30.8931,768270.0
2021-10-07 10:30:00,32.5,32.52,32.3,32.38,945835.0,30.8931,30.9121,30.7029,30.779,945835.0
2021-10-07 11:00:00,32.38,32.4,32.28,32.32,327288.0,30.779,30.798,30.6839,30.722,327288.0
2021-10-07 11:30:00,32.32,32.44,32.27,32.42,330825.0,30.722,30.836,30.6744,30.817,330825.0
2021-10-07 12:00:00,32.42,32.51,32.37,32.47,343882.0,30.817,30.9026,30.7695,30.8645,343882.0
2021-10-07 12:30:00,32.47,32.5,32.39,32.41,233636.0,30.8645,30.8931,30.7885,30.8075,233636.0
2021-10-07 13:00:00,32.41,32.42,32.35,32.41,272134.0,30.8075,30.817,30.7505,30.8075,272134.0
2021-10-07 13:30:00,32.4,32.41,32.33,32.34,279935.0,30.798,30.8075,30.7315,30.741,279935.0
2021-10-07 14:00:00,32.34,32.35,32.28,32.3,412818.0,30.741,30.7505,30.6839,30.7029,412818.0
2021-10-07 14:30:00,32.3,32.32,32.19,32.19,342729.0,30.7029,30.722,30.5984,30.5984,342729.0
2021-10-07 15:00:00,32.19,32.32,32.18,32.26,377156.0,30.5984,30.722,30.5889,30.6649,377156.0
2021-10-07 15:30:00,32.26,32.3,32.12,32.18,1941182.0,30.6649,30.7029,30.5318,30.5889,1941182.0
2021-10-08 09:30:00,32.19,32.73,32.1,32.67,1251449.0,30.5984,31.1117,30.5128,31.0547,1251449.0
2021-10-08 10:00:00,32.67,32.79,32.49,32.5,820214.0,31.0547,31.1687,30.8836,30.8931,820214.0
2021-10-08 10:30:00,32.49,32.58,32.42,32.48,669334.0,30.8836,30.9691,30.817,30.874,669334.0
2021-10-08 11:00:00,32.48,32.6,32.45,32.55,519932.0,30.874,30.9881,30.8455,30.9406,519932.0
2021-10-08 11:30:00,32.55,32.63,32.5,32.51,420679.0,30.9406,31.0166,30.8931,30.9026,420679.0
2021-10-08 12:00:00,32.51,32.56,32.44,32.44,382038.0,30.9026,30.9501,30.836,30.836,382038.0
2021-10-08 12:30:00,32.44,32.53,32.43,32.51,269211.0,30.836,30.9216,30.8265,30.9026,269211.0
2021-10-08 13:00:00,32.51,32.52,32.44,32.48,262053.0,30.9026,30.9121,30.836,30.874,262053.0
2021-10-08 13:30:00,32.48,32.53,32.44,32.52,426394.0,30.874,30.9216,30.836,30.9121,426394.0
2021-10-08 14:00:00,32.52,32.74,32.51,32.74,528338.0,30.9121,31.1212,30.9026,31.1212,528338.0
2021-10-08 14:30:00,32.74,32.75,32.67,32.69,440407.0,31.1212,31.1307,31.0547,31.0737,440407.0
2021-10-08 15:00:00,32.69,32.75,32.63,32.73,578062.0,31.0737,31.1307,31.0166,31.1117,578062.0
2021-10-08 15:30:00,32.73,32.8,32.7,32.72,1616739.0,31.1117,31.1782,31.0832,31.1022,1616739.0
2021-10-11 09:30:00,32.68,32.83,32.55,32.81,789492.0,31.0642,31.2067,30.9406,31.1877,789492.0
2021-10-11 10:00:00,32.82,32.9,32.68,32.88,526990.0,31.1972,31.2733,31.0642,31.2543,526990.0
2021-10-11 10:30:00,32.88,32.99,32.83,32.96,590072.0,31.2543,31.3588,31.2067,31.3303,590072.0
2021-10-11 11:00:00,32.95,32.96,32.86,32.92,512055.0,31.3208,31.3303,31.2353,31.2923,512055.0
2021-10-11 11:30:00,32.91,32.97,32.86,32.95,373450.0,31.2828,31.3398,31.2353,31.3208,373450.0
2021-10-11 12:00:00,32.94,32.96,32.85,32.86,530414.0,31.3113,31.3303,31.2258,31.2353,530414.0
2021-10-11 12:30:00,32.86,32.86,32.72,32.77,310229.0,31.2353,31.2353,31.1022,31.1497,310229.0
2021-10-11 13:00:00,32.76,32.76,32.66,32.68,231119.0,31.1402,31.1402,31.0451,31.0642,231119.0
2021-10-11 13:30:00,32.68,32.7,32.64,32.66,187867.0,31.0642,31.0832,31.0261,31.0451,187867.0
2021-10-11 14:00:00,32.66,32.7,32.62,32.63,183430.0,31.0451,31.0832,31.0071,31.0166,183430.0
2021-10-11 14:30:00,32.62,32.67,32.6,32.66,251350.0,31.0071,31.0547,30.9881,31.0451,251350.0
2021-10-11 15:00:00,32.65,32.68,32.56,32.56,343690.0,31.0356,31.0642,30.9501,30.9501,343690.0
2021-10-11 15:30:00,32.56,32.62,32.49,32.49,1145252.0,30.9501,31.0071,30.8836,30.8836,1145252.0
2021-10-12 09:30:00,32.47,32.57,32.24,32.32,760896.0,30.8645,30.9596,30.6459,30.722,760896.0
2021-10-12 10:00:00,32.33,32.39,32.18,32.23,476493.0,30.7315,30.7885,30.5889,30.6364,476493.0
2021-10-12 10:30:00,32.24,32.32,32.19,32.25,416136.0,30.6459,30.722,30.5984,30.6554,416136.0
2021-10-12 11:00:00,32.25,32.35,32.24,32.28,389100.0,30.6554,30.7505,30.6459,30.6839,389100.0
2021-10-12 11:30:00,32.28,32.29,32.17,32.27,203713.0,30.6839,30.6934,30.5794,30.6744,203713.0
2021-10-12 12:00:00,32.28,32.34,32.25,32.26,204675.0,30.6839,30.741,30.6554,30.6649,204675.0
2021-10-12 12:30:00,32.26,32.29,32.19,32.23,214332.0,30.6649,30.6934,30.5984,30.6364,214332.0
2021-10-12 13:00:00,32.24,32.24,32.14,32.2,206205.0,30.6459,30.6459,30.5509,30.6079,206205.0
2021-10-12 13:30:00,32.2,32.24,32.16,32.17,215150.0,30.6079,30.6459,30.5699,30.5794,215150.0
2021-10-12 14:00:00,32.17,32.23,32.11,32.18,332350.0,30.5794,30.6364,30.5223,30.5889,332350.0
2021-10-12 14:30:00,32.18,32.2,32.14,32.14,250116.0,30.5889,30.6079,30.5509,30.5509,250116.0
2021-10-12 15:00:00,32.15,32.19,32.12,32.15,323385.0,30.5604,30.5984,30.5318,30.5604,323385.0
2021-10-12 15:30:00,32.15,32.18,32.05,32.13,1441279.0,30.5604,30.5889,30.4653,30.5414,1441279.0
2021-10-13 09:30:00,32.27,32.41,32.14,32.14,695699.0,30.6744,30.8075,30.5509,30.5509,695699.0
2021-10-13 10:00:00,32.14,32.16,31.98,32.08,423969.0,30.5509,30.5699,30.3988,30.4938,423969.0
2021-10-13 10:30:00,32.08,32.23,32.05,32.19,329529.0,30.4938,30.6364,30.4653,30.5984,329529.0
2021-10-13 11:00:00,32.19,32.28,32.18,32.24,317980.0,30.5984,30.6839,30.5889,30.6459,317980.0
2021-10-13 11:30:00,32.23,32.37,32.23,32.35,261781.0,30.6364,30.7695,30.6364,30.7505,261781.0
2021-10-13 12:00:00,32.34,32.44,32.33,32.44,189235.0,30.741,30.836,30.7315,30.836,189235.0
2021-10-13 12:30:00,32.44,32.48,32.42,32.48,247798.0,30.836,30.874,30.817,30.874,247798.0
2021-10-13 13:00:00,32.47,32.58,32.45,32.55,286159.0,30.8645,30.9691,30.8455,30.9406,286159.0
2021-10-13 13:30:00,32.56,32.64,32.55,32.59,348991.0,30.9501,31.0261,30.9406,30.9786,348991.0
2021-10-13 14:00:00,32.59,32.71,32.58,32.62,449805.0,30.9786,31.0927,30.9691,31.0071,449805.0
2021-10-13 14:30:00,32.62,32.64,32.59,32.6,325631.0,31.0071,31.0261,30.9786,30.9881,325631.0
2021-10-13 15:00:00,32.61,32.68,32.57,32.6,442198.0,30.9976,31.0642,30.9596,30.9881,442198.0
2021-10-13 15:30:00,32.59,32.64,32.54,32.58,1405699.0,30.9786,31.0261,30.9311,30.9691,1405699.0
2021-10-14 09:30:00,32.93,32.98,32.79,32.86,945041.0,31.3018,31.3493,31.1687,31.2353,945041.0
2021-10-14 10:00:00,32.87,33.09,32.87,33.07,604098.0,31.2448,31.4539,31.2448,31.4349,604098.0
2021-10-14 10:30:00,33.08,33.13,33.05,33.13,504127.0,31.4444,31.4919,31.4159,31.4919,504127.0
2021-10-14 11:00:00,33.12,33.25,33.11,33.2,555131.0,31.4824,31.606,31.4729,31.5584,555131.0
2021-10-14 11:30:00,33.21,33.32,33.21,33.29,606052.0,31.568,31.6725,31.568,31.644,606052.0
2021-10-14 12:00:00,33.29,33.35,33.27,33.34,530031.0,31.644,31.701,31.625,31.6915,530031.0
2021-10-14 12:30:00,33.34,33.35,33.3,33.34,629299.0,31.6915,31.701,31.6535,31.6915,629299.0
2021-10-14 13:00:00,33.34,33.36,33.25,33.28,513281.0,31.6915,31.7105,31.606,31.6345,513281.0
2021-10-14 13:30:00,33.27,33.34,33.27,33.32,514787.0,31.625,31.6915,31.625,31.6725,514787.0
2021-10-14 14:00:00,33.32,33.35,33.28,33.34,291472.0,31.6725,31.701,31.6345,31.6915,291472.0
2021-10-14 14:30:00,33.34,33.39,33.28,33.33,521940.0,31.6915,31.7391,31.6345,31.682,521940.0
2021-10-14 15:00:00,33.34,33.34,33.23,33.32,503112.0,31.6915,31.6915,31.587,31.6725,503112.0
2021-10-14 15:30:00,33.32,33.44,33.26,33.43,1855535.0,31.6725,31.7866,31.6155,31.7771,1855535.0
2021-10-15 09:30:00,33.56,33.91,33.55,33.91,1205186.0,31.9006,32.2333,31.8911,32.2333,1205186.0
2021-10-15 10:00:00,33.9,34.17,33.89,34.07,1772601.0,32.2238,32.4805,32.2143,32.3854,1772601.0
2021-10-15 10:30:00,34.08,34.21,34.05,34.11,647903.0,32.3949,32.5185,32.3664,32.4235,647903.0
2021-10-15 11:00:00,34.11,34.17,34.09,34.12,385661.0,32.4235,32.4805,32.4044,32.433,385661.0
2021-10-15 11:30:00,34.12,34.13,34.04,34.05,538172.0,32.433,32.4425,32.3569,32.3664,538172.0
2021-10-15 12:00:00,34.05,34.12,34.04,34.09,364489.0,32.3664,32.433,32.3569,32.4044,364489.0
2021-10-15 12:30:00,34.1,34.18,34.09,34.16,416017.0,32.4139,32.49,32.4044,32.471,416017.0
2021-10-15 13:00:00,34.16,34.22,34.15,34.19,390132.0,32.471,32.528,32.4615,32.4995,390132.0
2021-10-15 13:30:00,34.19,34.27,34.19,34.26,365734.0,32.4995,32.5755,32.4995,32.566,365734.0
2021-10-15 14:00:00,34.26,34.42,34.25,34.41,518339.0,32.566,32.7181,32.5565,32.7086,518339.0
2021-10-15 14:30:00,34.41,34.42,34.31,34.35,679671.0,32.7086,32.7181,32.6136,32.6516,679671.0
2021-10-15 15:00:00,34.34,34.36,34.2,34.22,998868.0,32.6421,32.6611,32.509,32.528,998868.0
2021-10-15 15:30:00,34.22,34.27,34.12,34.17,2715109.0,32.528,32.5755,32.433,32.4805,2715109.0
2021-10-18 09:30:00,33.96,34.27,33.8,34.25,956934.0,32.2809,32.5755,32.1288,32.5565,956934.0
2021-10-18 10:00:00,34.25,34.29,34.11,34.18,1047528.0,32.5565,32.5946,32.4235,32.49,1047528.0
2021-10-18 10:30:00,34.18,34.26,34.14,34.16,627354.0,32.49,32.566,32.452,32.471,627354.0
2021-10-18 11:00:00,34.16,34.34,34.15,34.3,484657.0,32.471,32.6421,32.4615,32.6041,484657.0
2021-10-18 11:30:00,34.3,34.32,34.2,34.22,520932.0,32.6041,32.6231,32.509,32.528,520932.0
2021-10-18 12:00:00,34.22,34.27,34.18,34.21,401724.0,32.528,32.5755,32.49,32.5185,401724.0
2021-10-18 12:30:00,34.21,34.25,34.19,34.23,242062.0,32.5185,32.5565,32.4995,32.5375,242062.0
2021-10-18 13:00:00,34.23,34.24,34.15,34.15,381913.0,32.5375,32.547,32.4615,32.4615,381913.0
2021-10-18 13:30:00,34.16,34.17,34.08,34.09,587151.0,32.471,32.4805,32.3949,32.4044,587151.0
2021-10-18 14:00:00,34.09,34.16,34.07,34.16,382838.0,32.4044,32.471,32.3854,32.471,382838.0
2021-10-18 14:30:00,34.15,34.15,34.06,34.09,290753.0,32.4615,32.4615,32.3759,32.4044,290753.0
2021-10-18 15:00:00,34.1,34.19,34.09,34.17,482161.0,32.4139,32.4995,32.4044,32.4805,482161.0
2021-10-18 15:30:00,34.18,34.26,34.15,34.22,1472764.0,32.49,32.566,32.4615,32.528,1472764.0
2021-10-19 09:30:00,34.34,34.43,34.1,34.2,769635.0,32.6421,32.7276,32.4139,32.509,769635.0
2021-10-19 10:00:00,34.19,34.32,34.17,34.22,451600.0,32.4995,32.6231,32.4805,32.528,451600.0
2021-10-19 10:30:00,34.22,34.25,34.13,34.2,467917.0,32.528,32.5565,32.4425,32.509,467917.0
2021-10-19 11:00:00,34.2,34.29,34.15,34.23,254322.0,32.509,32.5946,32.4615,32.5375,254322.0
2021-10-19 11:30:00,34.24,34.28,34.18,34.27,342312.0,32.547,32.585,32.49,32.5755,342312.0
2021-10-19 12:00:00,34.26,34.3,34.2,34.24,248204.0,32.566,32.6041,32.509,32.547,248204.0
2021-10-19 12:30:00,34.24,34.3,34.22,34.27,652881.0,32.547,32.6041,32.528,32.5755,652881.0
2021-10-19 13:00:00,34.26,34.27,34.19,34.22,494366.0,32.566,32.5755,32.4995,32.528,494366.0
2021-10-19 13:30:00,34.22,34.26,34.18,34.22,288142.0,32.528,32.566,32.49,32.528,288142.0
2021-10-19 14:00:00,34.21,34.23,34.09,34.09,805643.0,32.5185,32.5375,32.4044,32.4044,805643.0
2021-10-19 14:30:00,34.1,34.1,33.97,34.0,905002.0,32.4139,32.4139,32.2904,32.3189,905002.0
2021-10-19 15:00:00,34.0,34.03,33.94,34.0,883495.0,32.3189,32.3474,32.2619,32.3189,883495.0
2021-10-19 15:30:00,33.99,34.12,33.96,34.12,1685475.0,32.3094,32.433,32.2809,32.433,1685475.0
2021-10-20 09:30:00,34.12,34.26,33.86,34.05,967124.0,32.433,32.566,32.1858,32.3664,967124.0
2021-10-20 10:00:00,34.05,34.22,34.05,34.21,652227.0,32.3664,32.528,32.3664,32.5185,652227.0
2021-10-20 10:30:00,34.21,34.28,34.13,34.21,635598.0,32.5185,32.585,32.4425,32.5185,635598.0
2021-10-20 11:00:00,34.21,34.39,34.2,34.37,745170.0,32.5185,32.6896,32.509,32.6706,745170.0
2021-10-20 11:30:00,34.37,34.42,34.34,34.41,486193.0,32.6706,32.7181,32.6421,32.7086,486193.0
2021-10-20 12:00:00,34.42,34.52,34.39,34.41,881750.0,32.7181,32.8132,32.6896,32.7086,881750.0
2021-10-20 12:30:00,34.41,34.5,34.36,34.5,963276.0,32.7086,32.7942,32.6611,32.7942,963276.0
2021-10-20 13:00:00,34.5,34.55,34.45,34.5,386323.0,32.7942,32.8417,32.7466,32.7942,386323.0
2021-10-20 13:30:00,34.5,34.51,34.33,34.35,668365.0,32.7942,32.8037,32.6326,32.6516,668365.0
2021-10-20 14:00:00,34.34,34.4,34.32,34.37,553031.0,32.6421,32.6991,32.6231,32.6706,553031.0
2021-10-20 14:30:00,34.36,34.4,34.28,34.3,730159.0,32.6611,32.6991,32.585,32.6041,730159.0
2021-10-20 15:00:00,34.3,34.34,34.27,34.3,1227140.0,32.6041,32.6421,32.5755,32.6041,1227140.0
2021-10-20 15:30:00,34.3,34.53,34.29,34.47,2923835.0,32.6041,32.8227,32.5946,32.7657,2923835.0
2021-10-21 09:30:00,35.33,35.76,34.99,35.47,3214668.0,33.5831,33.9919,33.2599,33.7162,3214668.0
2021-10-21 10:00:00,35.47,35.89,35.41,35.83,1125897.0,33.7162,34.1154,33.6592,34.0584,1125897.0
2021-10-21 10:30:00,35.83,35.85,35.33,35.38,1642309.0,34.0584,34.0774,33.5831,33.6307,1642309.0
2021-10-21 11:00:00,35.38,35.38,35.16,35.23,1423820.0,33.6307,33.6307,33.4215,33.4881,1423820.0
2021-10-21 11:30:00,35.23,35.27,35.07,35.09,1056868.0,33.4881,33.5261,33.336,33.355,1056868.0
2021-10-21 12:00:00,35.09,35.25,35.05,35.24,771448.0,33.355,33.5071,33.317,33.4976,771448.0
2021-10-21 12:30:00,35.24,35.25,34.99,35.0,773364.0,33.4976,33.5071,33.2599,33.2694,773364.0
2021-10-21 13:00:00,35.0,35.09,34.95,35.02,721133.0,33.2694,33.355,33.2219,33.2885,721133.0
2021-10-21 13:30:00,35.02,35.09,34.96,34.97,778813.0,33.2885,33.355,33.2314,33.2409,778813.0
2021-10-21 14:00:00,34.97,35.1,34.97,35.06,685611.0,33.2409,33.3645,33.2409,33.3265,685611.0
2021-10-21 14:30:00,35.07,35.09,35.02,35.02,575141.0,33.336,33.355,33.2885,33.2885,575141.0
2021-10-21 15:00:00,35.03,35.22,35.01,35.15,922444.0,33.298,33.4786,33.279,33.412,922444.0
2021-10-21 15:30:00,35.15,35.16,34.98,35.0,4106228.0,33.412,33.4215,33.2504,33.2694,4106228.0
2021-10-22 09:30:00,35.12,35.13,34.76,34.89,2324402.0,33.3835,33.393,33.0413,33.1649,2324402.0
2021-10-22 10:00:00,34.88,35.12,34.8,35.08,1315322.0,33.1554,33.3835,33.0793,33.3455,1315322.0
2021-10-22 10:30:00,35.08,35.13,34.96,35.08,1037737.0,33.3455,33.393,33.2314,33.3455,1037737.0
2021-10-22 11:00:00,35.08,35.25,35.07,35.19,885778.0,33.3455,33.5071,33.336,33.4501,885778.0
2021-10-22 11:30:00,35.19,35.22,35.09,35.18,605443.0,33.4501,33.4786,33.355,33.4405,605443.0
2021-10-22 12:00:00,35.18,35.26,35.17,35.23,741962.0,33.4405,33.5166,33.431,33.4881,741962.0
2021-10-22 12:30:00,35.23,35.38,35.21,35.36,721479.0,33.4881,33.6307,33.4691,33.6116,721479.0
2021-10-22 13:00:00,35.36,35.66,35.34,35.59,933511.0,33.6116,33.8968,33.5926,33.8303,933511.0
2021-10-22 13:30:00,35.59,35.65,35.51,35.62,742167.0,33.8303,33.8873,33.7542,33.8588,742167.0
2021-10-22 14:00:00,35.62,35.62,35.4,35.48,465116.0,33.8588,33.8588,33.6497,33.7257,465116.0
2021-10-22 14:30:00,35.48,35.52,35.39,35.43,416313.0,33.7257,33.7637,33.6402,33.6782,416313.0
2021-10-22 15:00:00,35.43,35.52,35.41,35.47,521386.0,33.6782,33.7637,33.6592,33.7162,521386.0
2021-10-22 15:30:00,35.47,35.53,35.4,35.41,1903368.0,33.7162,33.7732,33.6497,33.6592,1903368.0
2021-10-25 09:30:00,35.58,35.68,35.33,35.62,838376.0,33.8208,33.9158,33.5831,33.8588,838376.0
2021-10-25 10:00:00,35.63,35.65,35.53,35.63,543696.0,33.8683,33.8873,33.7732,33.8683,543696.0
2021-10-25 10:30:00,35.63,35.87,35.61,35.84,496249.0,33.8683,34.0964,33.8493,34.0679,496249.0
2021-10-25 11:00:00,35.84,35.95,35.82,35.87,419297.0,34.0679,34.1725,34.0489,34.0964,419297.0
2021-10-25 11:30:00,35.87,35.92,35.83,35.91,403829.0,34.0964,34.144,34.0584,34.1345,403829.0
2021-10-25 12:00:00,35.91,36.06,35.9,35.9,864179.0,34.1345,34.277,34.1249,34.1249,864179.0
2021-10-25 12:30:00,35.9,35.92,35.81,35.92,352076.0,34.1249,34.144,34.0394,34.144,352076.0
2021-10-25 13:00:00,35.92,35.96,35.84,35.86,344736.0,34.144,34.182,34.0679,34.0869,344736.0
2021-10-25 13:30:00,35.86,35.88,35.78,35.8,306630.0,34.0869,34.1059,34.0109,34.0299,306630.0
2021-10-25 14:00:00,35.8,35.8,35.73,35.75,302749.0,34.0299,34.0299,33.9634,33.9824,302749.0
2021-10-25 14:30:00,35.75,35.76,35.7,35.75,427316.0,33.9824,33.9919,33.9348,33.9824,427316.0
2021-10-25 15:00:00,35.75,35.78,35.72,35.73,521247.0,33.9824,34.0109,33.9538,33.9634,521247.0
2021-10-25 15:30:00,35.73,35.77,35.67,35.73,1792931.0,33.9634,34.0014,33.9063,33.9634,1792931.0
2021-10-26 09:30:00,35.86,35.9,35.59,35.77,1332248.0,34.0869,34.1249,33.8303,34.0014,1332248.0
2021-10-26 10:00:00,35.77,35.95,35.75,35.88,860085.0,34.0014,34.1725,33.9824,34.1059,860085.0
2021-10-26 10:30:00,35.89,35.96,35.83,35.94,440371.0,34.1154,34.182,34.0584,34.163,440371.0
2021-10-26 11:00:00,35.94,35.99,35.84,35.84,535776.0,34.163,34.2105,34.0679,34.0679,535776.0
2021-10-26 11:30:00,35.85,36.0,35.83,35.95,471649.0,34.0774,34.22,34.0584,34.1725,471649.0
2021-10-26 12:00:00,35.95,35.96,35.87,35.88,316588.0,34.1725,34.182,34.0964,34.1059,316588.0
2021-10-26 12:30:00,35.88,35.97,35.86,35.96,363251.0,34.1059,34.1915,34.0869,34.182,363251.0
2021-10-26 13:00:00,35.95,36.0,35.92,35.95,443915.0,34.1725,34.22,34.144,34.1725,443915.0
2021-10-26 13:30:00,35.95,35.98,35.89,35.94,309894.0,34.1725,34.201,34.1154,34.163,309894.0
2021-10-26 14:00:00,35.94,35.97,35.89,35.9,305728.0,34.163,34.1915,34.1154,34.1249,305728.0
2021-10-26 14:30:00,35.9,35.93,35.85,35.91,335255.0,34.1249,34.1535,34.0774,34.1345,335255.0
2021-10-26 15:00:00,35.91,35.93,35.82,35.83,475823.0,34.1345,34.1535,34.0489,34.0584,475823.0
2021-10-26 15:30:00,35.83,35.85,35.68,35.68,1802890.0,34.0584,34.0774,33.9158,33.9158,1802890.0
2021-10-27 09:30:00,36.0,36.16,35.69,36.15,1032811.0,34.22,34.3721,33.9253,34.3626,1032811.0
2021-10-27 10:00:00,36.15,36.28,36.03,36.05,754570.0,34.3626,34.4862,34.2485,34.2675,754570.0
2021-10-27 10:30:00,36.05,36.16,35.97,36.04,570799.0,34.2675,34.3721,34.1915,34.258,570799.0
2021-10-27 11:00:00,36.02,36.06,35.97,36.04,405007.0,34.239,34.277,34.1915,34.258,405007.0
2021-10-27 11:30:00,36.04,36.05,35.84,35.9,697396.0,34.258,34.2675,34.0679,34.1249,697396.0
2021-10-27 12:00:00,35.9,36.04,35.9,35.98,390064.0,34.1249,34.258,34.1249,34.201,390064.0
2021-10-27 12:30:00,35.98,36.0,35.92,35.94,396031.0,34.201,34.22,34.144,34.163,396031.0
2021-10-27 13:00:00,35.94,36.0,35.93,35.95,330798.0,34.163,34.22,34.1535,34.1725,330798.0
2021-10-27 13:30:00,35.95,35.97,35.91,35.96,433715.0,34.1725,34.1915,34.1345,34.182,433715.0
2021-10-27 14:00:00,35.95,36.04,35.93,36.02,325755.0,34.1725,34.258,34.1535,34.239,325755.0
2021-10-27 14:30:00,36.02,36.03,35.93,36.0,349907.0,34.239,34.2485,34.1535,34.22,349907.0
2021-10-27 15:00:00,35.99,36.01,35.88,35.93,612214.0,34.2105,34.2295,34.1059,34.1535,612214.0
2021-10-27 15:30:00,35.94,35.98,35.86,35.87,2072954.0,34.163,34.201,34.0869,34.0964,2072954.0
2021-10-28 09:30:00,35.85,36.14,35.78,36.1,626831.0,34.0774,34.3531,34.0109,34.3151,626831.0
2021-10-28 10:00:00,36.09,36.16,36.03,36.14,519440.0,34.3056,34.3721,34.2485,34.3531,519440.0
2021-10-28 10:30:00,36.14,36.16,36.01,36.04,360694.0,34.3531,34.3721,34.2295,34.258,360694.0
2021-10-28 11:00:00,36.04,36.09,35.98,36.08,522436.0,34.258,34.3056,34.201,34.296,522436.0
2021-10-28 11:30:00,36.08,36.14,36.04,36.07,285495.0,34.296,34.3531,34.258,34.2865,285495.0
2021-10-28 12:00:00,36.07,36.18,36.07,36.08,305114.0,34.2865,34.3911,34.2865,34.296,305114.0
2021-10-28 12:30:00,36.08,36.11,36.05,36.1,239120.0,34.296,34.3246,34.2675,34.3151,239120.0
2021-10-28 13:00:00,36.1,36.15,36.09,36.14,153157.0,34.3151,34.3626,34.3056,34.3531,153157.0
2021-10-28 13:30:00,36.14,36.24,36.13,36.22,231210.0,34.3531,34.4481,34.3436,34.4291,231210.0
2021-10-28 14:00:00,36.22,36.28,36.21,36.26,347098.0,34.4291,34.4862,34.4196,34.4671,347098.0
2021-10-28 14:30:00,36.26,36.3,36.21,36.29,274187.0,34.4671,34.5052,34.4196,34.4957,274187.0
2021-10-28 15:00:00,36.29,36.29,36.13,36.14,528604.0,34.4957,34.4957,34.3436,34.3531,528604.0
2021-10-28 15:30:00,36.14,36.25,36.11,36.23,2611343.0,34.3531,34.4576,34.3246,34.4386,2611343.0
2021-10-29 09:30:00,36.02,36.24,35.92,36.23,1052893.0,34.239,34.4481,34.144,34.4386,1052893.0
2021-10-29 10:00:00,36.23,36.36,36.21,36.25,374618.0,34.4386,34.5622,34.4196,34.4576,374618.0
2021-10-29 10:30:00,36.26,36.4,36.23,36.37,251033.0,34.4671,34.6002,34.4386,34.5717,251033.0
2021-10-29 11:00:00,36.38,36.45,36.36,36.41,256485.0,34.5812,34.6478,34.5622,34.6097,256485.0
2021-10-29 11:30:00,36.41,36.43,36.27,36.27,372766.0,34.6097,34.6287,34.4767,34.4767,372766.0
2021-10-29 12:00:00,36.27,36.33,36.21,36.32,385565.0,34.4767,34.5337,34.4196,34.5242,385565.0
2021-10-29 12:30:00,36.32,36.35,36.26,36.28,186508.0,34.5242,34.5527,34.4671,34.4862,186508.0
2021-10-29 13:00:00,36.28,36.28,36.18,36.21,209654.0,34.4862,34.4862,34.3911,34.4196,209654.0
2021-10-29 13:30:00,36.21,36.26,36.19,36.22,242395.0,34.4196,34.4671,34.4006,34.4291,242395.0
2021-10-29 14:00:00,36.23,36.23,36.05,36.05,219226.0,34.4386,34.4386,34.2675,34.2675,219226.0
2021-10-29 14:30:00,36.05,36.2,36.04,36.16,313804.0,34.2675,34.4101,34.258,34.3721,313804.0
2021-10-29 15:00:00,36.16,36.18,36.05,36.09,373207.0,34.3721,34.3911,34.2675,34.3056,373207.0
2021-10-29 15:30:00,36.09,36.2,36.09,36.17,1264096.0,34.3056,34.4101,34.3056,34.3816,1264096.0
2021-11-01 09:30:00,36.14,36.19,35.9,35.92,793991.0,34.3531,34.4006,34.1249,34.144,793991.0
2021-11-01 10:00:00,35.91,35.98,35.67,35.69,573350.0,34.1345,34.201,33.9063,33.9253,573350.0
2021-11-01 10:30:00,35.69,35.8,35.65,35.7,611539.0,33.9253,34.0299,33.8873,33.9348,611539.0
2021-11-01 11:00:00,35.7,35.74,35.65,35.71,439722.0,33.9348,33.9729,33.8873,33.9443,439722.0
2021-11-01 11:30:00,35.7,35.74,35.57,35.6,403215.0,33.9348,33.9729,33.8113,33.8398,403215.0
2021-11-01 12:00:00,35.6,35.65,35.59,35.61,385110.0,33.8398,33.8873,33.8303,33.8493,385110.0
2021-11-01 12:30:00,35.61,35.66,35.6,35.62,434885.0,33.8493,33.8968,33.8398,33.8588,434885.0
2021-11-01 13:00:00,35.63,35.63,35.45,35.52,562329.0,33.8683,33.8683,33.6972,33.7637,562329.0
2021-11-01 13:30:00,35.52,35.53,35.46,35.51,404969.0,33.7637,33.7732,33.7067,33.7542,404969.0
2021-11-01 14:00:00,35.5,35.63,35.49,35.6,374958.0,33.7447,33.8683,33.7352,33.8398,374958.0
2021-11-01 14:30:00,35.6,35.64,35.56,35.59,349311.0,33.8398,33.8778,33.8018,33.8303,349311.0
2021-11-01 15:00:00,35.59,35.59,35.54,35.55,435908.0,33.8303,33.8303,33.7827,33.7923,435908.0
2021-11-01 15:30:00,35.55,35.69,35.53,35.69,1812575.0,33.7923,33.9253,33.7732,33.9253,1812575.0
2021-11-02 09:30:00,35.76,35.83,35.55,35.72,409322.0,33.9919,34.0584,33.7923,33.9538,409322.0
2021-11-02 10:00:00,35.72,35.75,35.57,35.61,395425.0,33.9538,33.9824,33.8113,33.8493,395425.0
2021-11-02 10:30:00,35.6,35.75,35.6,35.73,355766.0,33.8398,33.9824,33.8398,33.9634,355766.0
2021-11-02 11:00:00,35.73,35.73,35.48,35.49,459450.0,33.9634,33.9634,33.7257,33.7352,459450.0
2021-11-02 11:30:00,35.49,35.56,35.41,35.51,1169569.0,33.7352,33.8018,33.6592,33.7542,1169569.0
2021-11-02 12:00:00,35.51,35.55,35.44,35.54,459040.0,33.7542,33.7923,33.6877,33.7827,459040.0
2021-11-02 12:30:00,35.54,35.71,35.54,35.61,959051.0,33.7827,33.9443,33.7827,33.8493,959051.0
2021-11-02 13:00:00,35.6,35.72,35.6,35.68,608694.0,33.8398,33.9538,33.8398,33.9158,608694.0
2021-11-02 13:30:00,35.68,35.69,35.62,35.65,434380.0,33.9158,33.9253,33.8588,33.8873,434380.0
2021-11-02 14:00:00,35.65,35.72,35.64,35.66,437298.0,33.8873,33.9538,33.8778,33.8968,437298.0
2021-11-02 14:30:00,35.66,35.82,35.61,35.8,2307202.0,33.8968,34.0489,33.8493,34.0299,2307202.0
2021-11-02 15:00:00,35.8,35.82,35.71,35.75,767976.0,34.0299,34.0489,33.9443,33.9824,767976.0
2021-11-02 15:30:00,35.75,35.75,35.61,35.69,1305958.0,33.9824,33.9824,33.8493,33.9253,1305958.0
2021-11-03 09:30:00,35.79,35.8,35.46,35.55,498865.0,34.0204,34.0299,33.7067,33.7923,498865.0
2021-11-03 10:00:00,35.56,35.58,35.27,35.4,556737.0,33.8018,33.8208,33.5261,33.6497,556737.0
2021-11-03 10:30:00,35.4,35.49,35.37,35.41,433450.0,33.6497,33.7352,33.6212,33.6592,433450.0
2021-11-03 11:00:00,35.4,35.42,35.29,35.32,290162.0,33.6497,33.6687,33.5451,33.5736,290162.0
2021-11-03 11:30:00,35.32,35.41,35.31,35.39,278506.0,33.5736,33.6592,33.5641,33.6402,278506.0
2021-11-03 12:00:00,35.38,35.44,35.38,35.41,195527.0,33.6307,33.6877,33.6307,33.6592,195527.0
2021-11-03 12:30:00,35.41,35.47,35.38,35.47,236618.0,33.6592,33.7162,33.6307,33.7162,236618.0
2021-11-03 13:00:00,35.47,35.58,35.45,35.51,328106.0,33.7162,33.8208,33.6972,33.7542,328106.0
2021-11-03 13:30:00,35.52,35.61,35.5,35.59,263238.0,33.7637,33.8493,33.7447,33.8303,263238.0
2021-11-03 14:00:00,35.58,35.71,35.56,35.6,442669.0,33.8208,33.9443,33.8018,33.8398,442669.0
2021-11-03 14:30:00,35.61,35.67,35.56,35.61,608056.0,33.8493,33.9063,33.8018,33.8493,608056.0
2021-11-03 15:00:00,35.62,35.65,35.57,35.63,505235.0,33.8588,33.8873,33.8113,33.8683,505235.0
2021-11-03 15:30:00,35.63,35.73,35.62,35.68,1367705.0,33.8683,33.9634,33.8588,33.9158,1367705.0
2021-11-04 09:30:00,35.49,35.76,35.49,35.67,414609.0,33.7352,33.9919,33.7352,33.9063,414609.0
2021-11-04 10:00:00,35.68,35.69,35.5,35.53,716842.0,33.9158,33.9253,33.7447,33.7732,716842.0
2021-11-04 10:30:00,35.54,35.61,35.48,35.5,502925.0,33.7827,33.8493,33.7257,33.7447,502925.0
2021-11-04 11:00:00,35.5,35.59,35.45,35.59,433868.0,33.7447,33.8303,33.6972,33.8303,433868.0
2021-11-04 11:30:00,35.58,35.66,35.56,35.57,322796.0,33.8208,33.8968,33.8018,33.8113,322796.0
2021-11-04 12:00:00,35.56,35.59,35.52,35.57,351450.0,33.8018,33.8303,33.7637,33.8113,351450.0
2021-11-04 12:30:00,35.57,35.58,35.5,35.58,272114.0,33.8113,33.8208,33.7447,33.8208,272114.0
2021-11-04 13:00:00,35.58,35.61,35.56,35.59,241953.0,33.8208,33.8493,33.8018,33.8303,241953.0
2021-11-04 13:30:00,35.59,35.61,35.53,35.55,371613.0,33.8303,33.8493,33.7732,33.7923,371613.0
2021-11-04 14:00:00,35.55,35.55,35.45,35.45,250196.0,33.7923,33.7923,33.6972,33.6972,250196.0
2021-11-04 14:30:00,35.46,35.46,35.38,35.43,310942.0,33.7067,33.7067,33.6307,33.6782,310942.0
2021-11-04 15:00:00,35.43,35.46,35.29,35.3,693565.0,33.6782,33.7067,33.5451,33.5546,693565.0
2021-11-04 15:30:00,35.3,35.45,35.29,35.41,2044310.0,33.5546,33.6972,33.5451,33.6592,2044310.0
2021-11-05 09:30:00,35.83,35.93,35.63,35.85,648318.0,34.0584,34.1535,33.8683,34.0774,648318.0
2021-11-05 10:00:00,35.85,35.85,35.65,35.66,427990.0,34.0774,34.0774,33.8873,33.8968,427990.0
2021-11-05 10:30:00,35.66,35.75,35.62,35.65,345900.0,33.8968,33.9824,33.8588,33.8873,345900.0
2021-11-05 11:00:00,35.65,35.68,35.61,35.66,383541.0,33.8873,33.9158,33.8493,33.8968,383541.0
2021-11-05 11:30:00,35.65,35.7,35.54,35.57,376965.0,33.8873,33.9348,33.7827,33.8113,376965.0
2021-11-05 12:00:00,35.57,35.71,35.56,35.69,249046.0,33.8113,33.9443,33.8018,33.9253,249046.0
2021-11-05 12:30:00,35.69,35.71,35.61,35.63,229202.0,33.9253,33.9443,33.8493,33.8683,229202.0
2021-11-05 13:00:00,35.63,35.67,35.56,35.57,289382.0,33.8683,33.9063,33.8018,33.8113,289382.0
2021-11-05 13:30:00,35.57,35.61,35.49,35.54,375679.0,33.8113,33.8493,33.7352,33.7827,375679.0
2021-11-05 14:00:00,35.55,35.64,35.53,35.61,457679.0,33.7923,33.8778,33.7732,33.8493,457679.0
2021-11-05 14:30:00,35.6,35.61,35.55,35.59,177576.0,33.8398,33.8493,33.7923,33.8303,177576.0
2021-11-05 15:00:00,35.58,35.61,35.52,35.52,379178.0,33.8208,33.8493,33.7637,33.7637,379178.0
2021-11-05 15:30:00,35.53,35.56,35.39,35.4,2301415.0,33.7732,33.8018,33.6402,33.6497,2301415.0
2021-11-08 09:30:00,35.72,35.76,35.34,35.41,821822.0,33.9538,33.9919,33.5926,33.6592,821822.0
2021-11-08 10:00:00,35.4,35.53,35.3,35.45,975009.0,33.6497,33.7732,33.5546,33.6972,975009.0
2021-11-08 10:30:00,35.45,35.57,35.41,35.52,353499.0,33.6972,33.8113,33.6592,33.7637,353499.0
2021-11-08 11:00:00,35.52,35.59,35.4,35.45,703701.0,33.7637,33.8303,33.6497,33.6972,703701.0
2021-11-08 11:30:00,35.45,35.47,35.37,35.41,738283.0,33.6972,33.7162,33.6212,33.6592,738283.0
2021-11-08 12:00:00,35.41,35.43,35.32,35.39,366147.0,33.6592,33.6782,33.5736,33.6402,366147.0
2021-11-08 12:30:00,35.39,35.43,35.37,35.39,405997.0,33.6402,33.6782,33.6212,33.6402,405997.0
2021-11-08 13:00:00,35.4,35.45,35.39,35.41,448787.0,33.6497,33.6972,33.6402,33.6592,448787.0
2021-11-08 13:30:00,35.41,35.43,35.37,35.43,304950.0,33.6592,33.6782,33.6212,33.6782,304950.0
2021-11-08 14:00:00,35.43,35.49,35.4,35.44,386431.0,33.6782,33.7352,33.6497,33.6877,386431.0
2021-11-08 14:30:00,35.43,35.45,35.38,35.45,370785.0,33.6782,33.6972,33.6307,33.6972,370785.0
2021-11-08 15:00:00,35.45,35.46,35.38,35.4,526925.0,33.6972,33.7067,33.6307,33.6497,526925.0
2021-11-08 15:30:00,35.39,35.49,35.36,35.48,1826248.0,33.6402,33.7352,33.6116,33.7257,1826248.0
2021-11-09 09:30:00,35.37,35.59,35.22,35.52,575724.0,33.6212,33.8303,33.4786,33.7637,575724.0
2021-11-09 10:00:00,35.52,35.6,35.39,35.46,472055.0,33.7637,33.8398,33.6402,33.7067,472055.0
2021-11-09 10:30:00,35.47,35.55,35.4,35.43,469060.0,33.7162,33.7923,33.6497,33.6782,469060.0
2021-11-09 11:00:00,35.44,35.46,35.19,35.19,419488.0,33.6877,33.7067,33.4501,33.4501,419488.0
2021-11-09 11:30:00,35.19,35.29,35.15,35.18,757326.0,33.4501,33.5451,33.412,33.4405,757326.0
2021-11-09 12:00:00,35.18,35.28,35.17,35.27,1020449.0,33.4405,33.5356,33.431,33.5261,1020449.0
2021-11-09 12:30:00,35.27,35.31,35.21,35.26,668380.0,33.5261,33.5641,33.4691,33.5166,668380.0
2021-11-09 13:00:00,35.25,35.45,35.24,35.43,314322.0,33.5071,33.6972,33.4976,33.6782,314322.0
2021-11-09 13:30:00,35.43,35.43,35.32,35.38,386333.0,33.6782,33.6782,33.5736,33.6307,386333.0
2021-11-09 14:00:00,35.37,35.44,35.35,35.41,623141.0,33.6212,33.6877,33.6021,33.6592,623141.0
2021-11-09 14:30:00,35.41,35.43,35.39,35.41,426254.0,33.6592,33.6782,33.6402,33.6592,426254.0
2021-11-09 15:00:00,35.42,35.56,35.41,35.55,516548.0,33.6687,33.8018,33.6592,33.7923,516548.0
2021-11-09 15:30:00,35.55,35.59,35.47,35.53,1506486.0,33.7923,33.8303,33.7162,33.7732,1506486.0
2021-11-10 09:30:00,35.59,35.8,35.41,35.59,2303789.0,33.8303,34.0299,33.6592,33.8303,2303789.0
2021-11-10 10:00:00,35.6,35.64,35.48,35.52,283191.0,33.8398,33.8778,33.7257,33.7637,283191.0
2021-11-10 10:30:00,35.51,35.57,35.47,35.51,331771.0,33.7542,33.8113,33.7162,33.7542,331771.0
2021-11-10 11:00:00,35.52,35.56,35.49,35.53,232988.0,33.7637,33.8018,33.7352,33.7732,232988.0
2021-11-10 11:30:00,35.53,35.56,35.5,35.54,268351.0,33.7732,33.8018,33.7447,33.7827,268351.0
2021-11-10 12:00:00,35.54,35.56,35.44,35.48,208676.0,33.7827,33.8018,33.6877,33.7257,208676.0
2021-11-10 12:30:00,35.48,35.51,35.42,35.45,134066.0,33.7257,33.7542,33.6687,33.6972,134066.0
2021-11-10 13:00:00,35.45,35.53,35.4,35.5,370830.0,33.6972,33.7732,33.6497,33.7447,370830.0
2021-11-10 13:30:00,35.5,35.52,35.45,35.48,352312.0,33.7447,33.7637,33.6972,33.7257,352312.0
2021-11-10 14:00:00,35.47,35.47,35.36,35.37,317829.0,33.7162,33.7162,33.6116,33.6212,317829.0
2021-11-10 14:30:00,35.38,35.42,35.34,35.38,324920.0,33.6307,33.6687,33.5926,33.6307,324920.0
2021-11-10 15:00:00,35.39,35.44,35.36,35.39,471674.0,33.6402,33.6877,33.6116,33.6402,471674.0
2021-11-10 15:30:00,35.39,35.51,35.34,35.47,1307742.0,33.6402,33.7542,33.5926,33.7162,1307742.0
2021-11-11 09:30:00,35.41,35.5,35.04,35.11,1002811.0,33.6592,33.7447,33.3075,33.374,1002811.0
2021-11-11 10:00:00,35.11,35.11,34.95,35.1,523309.0,33.374,33.374,33.2219,33.3645,523309.0
2021-11-11 10:30:00,35.09,35.2,35.08,35.17,433572.0,33.355,33.4596,33.3455,33.431,433572.0
2021-11-11 11:00:00,35.17,35.19,34.99,35.05,1085541.0,33.431,33.4501,33.2599,33.317,1085541.0
2021-11-11 11:30:00,35.05,35.19,35.04,35.16,226406.0,33.317,33.4501,33.3075,33.4215,226406.0
2021-11-11 12:00:00,35.16,35.17,35.11,35.14,192267.0,33.4215,33.431,33.374,33.4025,192267.0
2021-11-11 12:30:00,35.14,35.23,35.13,35.21,274084.0,33.4025,33.4881,33.393,33.4691,274084.0
2021-11-11 13:00:00,35.2,35.23,35.15,35.22,210440.0,33.4596,33.4881,33.412,33.4786,210440.0
2021-11-11 13:30:00,35.21,35.23,35.18,35.19,233821.0,33.4691,33.4881,33.4405,33.4501,233821.0
2021-11-11 14:00:00,35.19,35.21,35.07,35.09,337287.0,33.4501,33.4691,33.336,33.355,337287.0
2021-11-11 14:30:00,35.09,35.15,35.06,35.14,219882.0,33.355,33.412,33.3265,33.4025,219882.0
2021-11-11 15:00:00,35.14,35.19,35.13,35.17,293610.0,33.4025,33.4501,33.393,33.431,293610.0
2021-11-11 15:30:00,35.17,35.21,35.1,35.11,1222956.0,33.431,33.4691,33.3645,33.374,1222956.0
2021-11-12 09:30:00,35.23,35.31,35.05,35.23,497601.0,33.4881,33.5641,33.317,33.4881,497601.0
2021-11-12 10:00:00,35.23,35.29,35.21,35.24,242947.0,33.4881,33.5451,33.4691,33.4976,242947.0
2021-11-12 10:30:00,35.24,35.34,35.22,35.32,682952.0,33.4976,33.5926,33.4786,33.5736,682952.0
2021-11-12 11:00:00,35.32,35.53,35.31,35.5,547695.0,33.5736,33.7732,33.5641,33.7447,547695.0
2021-11-12 11:30:00,35.5,35.52,35.43,35.46,512682.0,33.7447,33.7637,33.6782,33.7067,512682.0
2021-11-12 12:00:00,35.45,35.48,35.35,35.35,397276.0,33.6972,33.7257,33.6021,33.6021,397276.0
2021-11-12 12:30:00,35.36,35.37,35.28,35.29,303698.0,33.6116,33.6212,33.5356,33.5451,303698.0
2021-11-12 13:00:00,35.29,35.32,35.27,35.27,221785.0,33.5451,33.5736,33.5261,33.5261,221785.0
2021-11-12 13:30:00,35.28,35.34,35.27,35.31,245995.0,33.5356,33.5926,33.5261,33.5641,245995.0
2021-11-12 14:00:00,35.31,35.32,35.23,35.23,154963.0,33.5641,33.5736,33.4881,33.4881,154963.0
2021-11-12 14:30:00,35.23,35.29,35.22,35.27,186277.0,33.4881,33.5451,33.4786,33.5261,186277.0
2021-11-12 15:00:00,35.27,35.32,35.26,35.3,288812.0,33.5261,33.5736,33.5166,33.5546,288812.0
2021-11-12 15:30:00,35.3,35.34,35.19,35.21,1455333.0,33.5546,33.5926,33.4501,33.4691,1455333.0
2021-11-15 09:30:00,35.3,35.45,35.15,35.25,583405.0,33.5546,33.6972,33.412,33.5071,583405.0
2021-11-15 10:00:00,35.25,35.44,35.19,35.43,396962.0,33.5071,33.6877,33.4501,33.6782,396962.0
2021-11-15 10:30:00,35.42,35.43,35.3,35.3,455269.0,33.6687,33.6782,33.5546,33.5546,455269.0
2021-11-15 11:00:00,35.3,35.35,35.29,35.32,464521.0,33.5546,33.6021,33.5451,33.5736,464521.0
2021-11-15 11:30:00,35.31,35.32,35.2,35.23,350932.0,33.5641,33.5736,33.4596,33.4881,350932.0
2021-11-15 12:00:00,35.23,35.3,35.2,35.25,337008.0,33.4881,33.5546,33.4596,33.5071,337008.0
2021-11-15 12:30:00,35.25,35.33,35.25,35.33,481670.0,33.5071,33.5831,33.5071,33.5831,481670.0
2021-11-15 13:00:00,35.33,35.38,35.27,35.29,450948.0,33.5831,33.6307,33.5261,33.5451,450948.0
2021-11-15 13:30:00,35.29,35.32,35.27,35.3,561110.0,33.5451,33.5736,33.5261,33.5546,561110.0
2021-11-15 14:00:00,35.3,35.33,35.23,35.25,427875.0,33.5546,33.5831,33.4881,33.5071,427875.0
2021-11-15 14:30:00,35.26,35.26,35.2,35.2,466495.0,33.5166,33.5166,33.4596,33.4596,466495.0
2021-11-15 15:00:00,35.2,35.24,35.19,35.21,429506.0,33.4596,33.4976,33.4501,33.4691,429506.0
2021-11-15 15:30:00,35.22,35.24,35.18,35.19,1375764.0,33.4786,33.4976,33.4405,33.4501,1375764.0
2021-11-16 09:30:00,35.35,35.5,35.24,35.34,454665.0,33.6021,33.7447,33.4976,33.5926,454665.0
2021-11-16 10:00:00,35.34,35.38,35.28,35.3,479672.0,33.5926,33.6307,33.5356,33.5546,479672.0
2021-11-16 10:30:00,35.3,35.3,35.22,35.28,470578.0,33.5546,33.5546,33.4786,33.5356,470578.0
2021-11-16 11:00:00,35.27,35.41,35.23,35.3,1090010.0,33.5261,33.6592,33.4881,33.5546,1090010.0
2021-11-16 11:30:00,35.3,35.56,35.28,35.46,910173.0,33.5546,33.8018,33.5356,33.7067,910173.0
2021-11-16 12:00:00,35.46,35.46,35.39,35.4,185899.0,33.7067,33.7067,33.6402,33.6497,185899.0
2021-11-16 12:30:00,35.4,35.41,35.32,35.32,285134.0,33.6497,33.6592,33.5736,33.5736,285134.0
2021-11-16 13:00:00,35.32,35.35,35.3,35.34,259854.0,33.5736,33.6021,33.5546,33.5926,259854.0
2021-11-16 13:30:00,35.34,35.35,35.28,35.32,294068.0,33.5926,33.6021,33.5356,33.5736,294068.0
2021-11-16 14:00:00,35.32,35.35,35.28,35.3,261151.0,33.5736,33.6021,33.5356,33.5546,261151.0
2021-11-16 14:30:00,35.3,35.32,35.24,35.26,281413.0,33.5546,33.5736,33.4976,33.5166,281413.0
2021-11-16 15:00:00,35.26,35.27,35.2,35.22,400822.0,33.5166,33.5261,33.4596,33.4786,400822.0
2021-11-16 15:30:00,35.22,35.23,35.1,35.15,1274233.0,33.4786,33.4881,33.3645,33.412,1274233.0
2021-11-17 09:30:00,35.12,35.24,34.94,35.07,561465.0,33.3835,33.4976,33.2124,33.336,561465.0
2021-11-17 10:00:00,35.06,35.2,35.03,35.11,401049.0,33.3265,33.4596,33.298,33.374,401049.0
2021-11-17 10:30:00,35.11,35.18,35.04,35.14,922978.0,33.374,33.4405,33.3075,33.4025,922978.0
2021-11-17 11:00:00,35.14,35.19,35.07,35.09,385899.0,33.4025,33.4501,33.336,33.355,385899.0
2021-11-17 11:30:00,35.09,35.15,35.04,35.13,319949.0,33.355,33.412,33.3075,33.393,319949.0
2021-11-17 12:00:00,35.14,35.22,35.12,35.22,342734.0,33.4025,33.4786,33.3835,33.4786,342734.0
2021-11-17 12:30:00,35.22,35.29,35.19,35.28,321985.0,33.4786,33.5451,33.4501,33.5356,321985.0
2021-11-17 13:00:00,35.27,35.35,35.26,35.31,311060.0,33.5261,33.6021,33.5166,33.5641,311060.0
2021-11-17 13:30:00,35.31,35.36,35.28,35.36,364871.0,33.5641,33.6116,33.5356,33.6116,364871.0
2021-11-17 14:00:00,35.36,35.38,35.32,35.37,492320.0,33.6116,33.6307,33.5736,33.6212,492320.0
2021-11-17 14:30:00,35.38,35.54,35.37,35.54,683778.0,33.6307,33.7827,33.6212,33.7827,683778.0
2021-11-17 15:00:00,35.54,35.62,35.53,35.55,646541.0,33.7827,33.8588,33.7732,33.7923,646541.0
2021-11-17 15:30:00,35.55,35.56,35.43,35.56,2714262.0,33.7923,33.8018,33.6782,33.8018,2714262.0
2021-11-18 09:30:00,35.36,35.81,35.36,35.81,885095.0,33.6116,34.0394,33.6116,34.0394,885095.0
2021-11-18 10:00:00,35.8,35.83,35.62,35.66,1405614.0,34.0299,34.0584,33.8588,33.8968,1405614.0
2021-11-18 10:30:00,35.67,35.69,35.54,35.63,566771.0,33.9063,33.9253,33.7827,33.8683,566771.0
2021-11-18 11:00:00,35.63,35.81,35.62,35.8,488911.0,33.8683,34.0394,33.8588,34.0299,488911.0
2021-11-18 11:30:00,35.8,36.03,35.79,36.03,738806.0,34.0299,34.2485,34.0204,34.2485,738806.0
2021-11-18 12:00:00,36.03,36.1,36.0,36.05,528378.0,34.2485,34.3151,34.22,34.2675,528378.0
2021-11-18 12:30:00,36.05,36.06,35.93,36.02,388204.0,34.2675,34.277,34.1535,34.239,388204.0
2021-11-18 13:00:00,36.01,36.16,36.01,36.15,505193.0,34.2295,34.3721,34.2295,34.3626,505193.0
2021-11-18 13:30:00,36.16,36.26,36.08,36.17,723214.0,34.3721,34.4671,34.296,34.3816,723214.0
2021-11-18 14:00:00,36.18,36.43,36.15,36.3,1521090.0,34.3911,34.6287,34.3626,34.5052,1521090.0
2021-11-18 14:30:00,36.3,36.34,36.23,36.29,583581.0,34.5052,34.5432,34.4386,34.4957,583581.0
2021-11-18 15:00:00,36.29,36.35,36.27,36.3,655943.0,34.4957,34.5527,34.4767,34.5052,655943.0
2021-11-18 15:30:00,36.3,36.31,36.15,36.21,3227730.0,34.5052,34.5147,34.3626,34.4196,3227730.0
2021-11-19 09:30:00,36.22,36.28,35.95,36.04,1449402.0,34.4291,34.4862,34.1725,34.258,1449402.0
2021-11-19 10:00:00,36.03,36.06,35.8,35.8,544371.0,34.2485,34.277,34.0299,34.0299,544371.0
2021-11-19 10:30:00,35.8,35.92,35.79,35.86,546322.0,34.0299,34.144,34.0204,34.0869,546322.0
2021-11-19 11:00:00,35.86,36.03,35.85,36.02,368957.0,34.0869,34.2485,34.0774,34.239,368957.0
2021-11-19 11:30:00,36.02,36.07,35.95,36.07,297787.0,34.239,34.2865,34.1725,34.2865,297787.0
2021-11-19 12:00:00,36.08,36.21,36.06,36.19,317298.0,34.296,34.4196,34.277,34.4006,317298.0
2021-11-19 12:30:00,36.19,36.28,36.18,36.27,290456.0,34.4006,34.4862,34.3911,34.4767,290456.0
2021-11-19 13:00:00,36.27,36.31,36.21,36.22,502847.0,34.4767,34.5147,34.4196,34.4291,502847.0
2021-11-19 13:30:00,36.23,36.23,36.09,36.1,245343.0,34.4386,34.4386,34.3056,34.3151,245343.0
2021-11-19 14:00:00,36.09,36.15,36.08,36.13,358882.0,34.3056,34.3626,34.296,34.3436,358882.0
2021-11-19 14:30:00,36.13,36.19,36.12,36.16,340461.0,34.3436,34.4006,34.3341,34.3721,340461.0
2021-11-19 15:00:00,36.16,36.26,36.16,36.25,490365.0,34.3721,34.4671,34.3721,34.4576,490365.0
2021-11-19 15:30:00,36.25,36.25,36.03,36.08,1667189.0,34.4576,34.4576,34.2485,34.296,1667189.0
2021-11-22 09:30:00,36.18,36.29,36.03,36.25,1272093.0,34.3911,34.4957,34.2485,34.4576,1272093.0
2021-11-22 10:00:00,36.25,36.33,36.09,36.2,583180.0,34.4576,34.5337,34.3056,34.4101,583180.0
2021-11-22 10:30:00,36.2,36.25,36.15,36.2,385866.0,34.4101,34.4576,34.3626,34.4101,385866.0
2021-11-22 11:00:00,36.19,36.38,36.12,36.38,331014.0,34.4006,34.5812,34.3341,34.5812,331014.0
2021-11-22 11:30:00,36.38,36.52,36.33,36.34,570695.0,34.5812,34.7143,34.5337,34.5432,570695.0
2021-11-22 12:00:00,36.34,36.48,36.34,36.36,463086.0,34.5432,34.6763,34.5432,34.5622,463086.0
2021-11-22 12:30:00,36.34,36.36,36.29,36.3,314825.0,34.5432,34.5622,34.4957,34.5052,314825.0
2021-11-22 13:00:00,36.3,36.34,36.24,36.29,266055.0,34.5052,34.5432,34.4481,34.4957,266055.0
2021-11-22 13:30:00,36.29,36.36,36.27,36.36,313475.0,34.4957,34.5622,34.4767,34.5622,313475.0
2021-11-22 14:00:00,36.35,36.42,36.33,36.4,328229.0,34.5527,34.6192,34.5337,34.6002,328229.0
2021-11-22 14:30:00,36.39,36.44,36.35,36.36,354405.0,34.5907,34.6382,34.5527,34.5622,354405.0
2021-11-22 15:00:00,36.36,36.4,36.29,36.31,510860.0,34.5622,34.6002,34.4957,34.5147,510860.0
2021-11-22 15:30:00,36.31,36.31,36.03,36.04,1469046.0,34.5147,34.5147,34.2485,34.258,1469046.0
2021-11-23 09:30:00,36.01,36.4,35.89,36.32,870997.0,34.2295,34.6002,34.1154,34.5242,870997.0
2021-11-23 10:00:00,36.32,36.4,36.28,36.38,725119.0,34.5242,34.6002,34.4862,34.5812,725119.0
2021-11-23 10:30:00,36.39,36.57,36.29,36.56,1755204.0,34.5907,34.7618,34.4957,34.7523,1755204.0
2021-11-23 11:00:00,36.55,36.57,36.41,36.45,926708.0,34.7428,34.7618,34.6097,34.6478,926708.0
2021-11-23 11:30:00,36.45,36.46,36.38,36.39,916391.0,34.6478,34.6573,34.5812,34.5907,916391.0
2021-11-23 12:00:00,36.4,36.47,36.37,36.43,914830.0,34.6002,34.6668,34.5717,34.6287,914830.0
2021-11-23 12:30:00,36.43,36.45,36.35,36.36,1473974.0,34.6287,34.6478,34.5527,34.5622,1473974.0
2021-11-23 13:00:00,36.35,36.42,36.3,36.37,594101.0,34.5527,34.6192,34.5052,34.5717,594101.0
2021-11-23 13:30:00,36.36,36.43,36.34,36.36,602640.0,34.5622,34.6287,34.5432,34.5622,602640.0
2021-11-23 14:00:00,36.36,36.5,36.36,36.45,706196.0,34.5622,34.6953,34.5622,34.6478,706196.0
2021-11-23 14:30:00,36.45,36.48,36.35,36.45,520088.0,34.6478,34.6763,34.5527,34.6478,520088.0
2021-11-23 15:00:00,36.45,36.5,36.42,36.47,875034.0,34.6478,34.6953,34.6192,34.6668,875034.0
2021-11-23 15:30:00,36.46,36.49,36.4,36.48,1689302.0,34.6573,34.6858,34.6002,34.6763,1689302.0
2021-11-24 09:30:00,36.36,36.52,36.1,36.25,1159704.0,34.5622,34.7143,34.3151,34.4576,1159704.0
2021-11-24 10:00:00,36.26,36.33,36.16,36.23,1288264.0,34.4671,34.5337,34.3721,34.4386,1288264.0
2021-11-24 10:30:00,36.23,36.34,36.2,36.3,2416160.0,34.4386,34.5432,34.4101,34.5052,2416160.0
2021-11-24 11:00:00,36.3,36.41,36.29,36.3,889688.0,34.5052,34.6097,34.4957,34.5052,889688.0
2021-11-24 11:30:00,36.3,36.35,36.22,36.27,375773.0,34.5052,34.5527,34.4291,34.4767,375773.0
2021-11-24 12:00:00,36.27,36.31,36.23,36.26,509945.0,34.4767,34.5147,34.4386,34.4671,509945.0
2021-11-24 12:30:00,36.26,36.31,36.24,36.29,391532.0,34.4671,34.5147,34.4481,34.4957,391532.0
2021-11-24 13:00:00,36.29,36.38,36.28,36.29,944405.0,34.4957,34.5812,34.4862,34.4957,944405.0
2021-11-24 13:30:00,36.29,36.35,36.27,36.29,239003.0,34.4957,34.5527,34.4767,34.4957,239003.0
2021-11-24 14:00:00,36.3,36.31,36.21,36.22,289933.0,34.5052,34.5147,34.4196,34.4291,289933.0
2021-11-24 14:30:00,36.22,36.34,36.21,36.32,234386.0,34.4291,34.5432,34.4196,34.5242,234386.0
2021-11-24 15:00:00,36.32,36.38,36.29,36.36,1566806.0,34.5242,34.5812,34.4957,34.5622,1566806.0
2021-11-24 15:30:00,36.36,36.37,36.22,36.25,3084057.0,34.5622,34.5717,34.4291,34.4576,3084057.0
2021-11-26 09:30:00,35.73,35.76,34.78,34.82,1726591.0,33.9634,33.9919,33.0603,33.0983,1726591.0
2021-11-26 10:00:00,34.81,35.51,34.76,35.5,1937039.0,33.0888,33.7542,33.0413,33.7447,1937039.0
2021-11-26 10:30:00,35.51,35.58,35.39,35.47,534604.0,33.7542,33.8208,33.6402,33.7162,534604.0
2021-11-26 11:00:00,35.46,35.56,35.4,35.54,1110665.0,33.7067,33.8018,33.6497,33.7827,1110665.0
2021-11-26 11:30:00,35.53,35.63,35.43,35.48,1177369.0,33.7732,33.8683,33.6782,33.7257,1177369.0
2021-11-26 12:00:00,35.49,35.69,35.46,35.68,744363.0,33.7352,33.9253,33.7067,33.9158,744363.0
2021-11-26 12:30:00,35.68,35.8,35.48,35.58,2018106.0,33.9158,34.0299,33.7257,33.8208,2018106.0
2021-11-29 09:30:00,35.98,36.08,35.78,35.88,1114076.0,34.2906,34.3859,34.1,34.1953,1114076.0
2021-11-29 10:00:00,35.88,36.08,35.83,35.98,587846.0,34.1953,34.3859,34.1476,34.2906,587846.0
2021-11-29 10:30:00,35.98,36.05,35.69,35.72,719498.0,34.2906,34.3573,34.0142,34.0428,719498.0
2021-11-29 11:00:00,35.72,36.0,35.71,35.94,447646.0,34.0428,34.3097,34.0333,34.2525,447646.0
2021-11-29 11:30:00,35.94,36.11,35.93,36.09,424062.0,34.2525,34.4145,34.243,34.3954,424062.0
2021-11-29 12:00:00,36.09,36.21,36.08,36.18,443457.0,34.3954,34.5098,34.3859,34.4812,443457.0
2021-11-29 12:30:00,36.18,36.25,36.16,36.2,392990.0,34.4812,34.5479,34.4622,34.5003,392990.0
2021-11-29 13:00:00,36.2,36.23,36.06,36.11,443667.0,34.5003,34.5289,34.3668,34.4145,443667.0
2021-11-29 13:30:00,36.11,36.13,36.0,36.0,309776.0,34.4145,34.4336,34.3097,34.3097,309776.0
2021-11-29 14:00:00,36.01,36.06,35.89,35.89,410761.0,34.3192,34.3668,34.2048,34.2048,410761.0
2021-11-29 14:30:00,35.9,35.98,35.8,35.82,521430.0,34.2144,34.2906,34.1191,34.1381,521430.0
2021-11-29 15:00:00,35.82,35.93,35.81,35.83,698890.0,34.1381,34.243,34.1286,34.1476,698890.0
2021-11-29 15:30:00,35.82,35.82,35.58,35.61,2645527.0,34.1381,34.1381,33.9094,33.938,2645527.0
2021-11-30 09:30:00,35.34,35.58,35.13,35.52,891408.0,33.6807,33.9094,33.4805,33.8522,891408.0
2021-11-30 10:00:00,35.52,35.74,35.5,35.54,476820.0,33.8522,34.0619,33.8331,33.8713,476820.0
2021-11-30 10:30:00,35.53,35.6,35.19,35.2,981503.0,33.8617,33.9284,33.5377,33.5472,981503.0
2021-11-30 11:00:00,35.2,35.35,35.16,35.24,678337.0,33.5472,33.6902,33.5091,33.5853,678337.0
2021-11-30 11:30:00,35.24,35.28,34.93,35.07,891524.0,33.5853,33.6235,33.2899,33.4233,891524.0
2021-11-30 12:00:00,35.06,35.09,34.9,35.05,777506.0,33.4138,33.4424,33.2613,33.4043,777506.0
2021-11-30 12:30:00,35.04,35.1,34.94,34.96,404106.0,33.3947,33.4519,33.2994,33.3185,404106.0
2021-11-30 13:00:00,34.96,34.98,34.78,34.87,825492.0,33.3185,33.3376,33.1469,33.2327,825492.0
2021-11-30 13:30:00,34.87,35.03,34.85,34.98,486362.0,33.2327,33.3852,33.2137,33.3376,486362.0
2021-11-30 14:00:00,34.98,35.07,34.91,34.91,485413.0,33.3376,33.4233,33.2708,33.2708,485413.0
2021-11-30 14:30:00,34.91,34.94,34.78,34.8,717521.0,33.2708,33.2994,33.1469,33.166,717521.0
2021-11-30 15:00:00,34.79,34.82,34.68,34.75,934583.0,33.1565,33.1851,33.0516,33.1184,934583.0
2021-11-30 15:30:00,34.74,34.86,34.58,34.65,2911329.0,33.1088,33.2232,32.9563,33.0231,2911329.0
2021-12-01 09:30:00,35.27,35.49,35.1,35.34,1738732.0,33.6139,33.8236,33.4519,33.6807,1738732.0
2021-12-01 10:00:00,35.34,35.6,35.33,35.39,908952.0,33.6807,33.9284,33.6711,33.7283,908952.0
2021-12-01 10:30:00,35.39,35.42,35.19,35.35,672836.0,33.7283,33.7569,33.5377,33.6902,672836.0
2021-12-01 11:00:00,35.34,35.62,35.31,35.54,1277489.0,33.6807,33.9475,33.6521,33.8713,1277489.0
2021-12-01 11:30:00,35.54,35.6,35.47,35.5,721028.0,33.8713,33.9284,33.8046,33.8331,721028.0
2021-12-01 12:00:00,35.5,35.51,35.33,35.34,481374.0,33.8331,33.8427,33.6711,33.6807,481374.0
2021-12-01 12:30:00,35.34,35.44,35.23,35.26,417539.0,33.6807,33.776,33.5758,33.6044,417539.0
2021-12-01 13:00:00,35.26,35.28,35.09,35.18,497336.0,33.6044,33.6235,33.4424,33.5282,497336.0
2021-12-01 13:30:00,35.19,35.21,35.02,35.1,523802.0,33.5377,33.5568,33.3757,33.4519,523802.0
2021-12-01 14:00:00,35.09,35.12,34.99,35.1,643832.0,33.4424,33.471,33.3471,33.4519,643832.0
2021-12-01 14:30:00,35.1,35.16,34.93,34.93,474101.0,33.4519,33.5091,33.2899,33.2899,474101.0
2021-12-01 15:00:00,34.94,34.98,34.69,34.73,845515.0,33.2994,33.3376,33.0612,33.0993,845515.0
2021-12-01 15:30:00,34.73,34.81,34.42,34.43,2908103.0,33.0993,33.1755,32.8039,32.8134,2908103.0
2021-12-02 09:30:00,34.49,35.23,34.43,35.21,1164569.0,32.8706,33.5758,32.8134,33.5568,1164569.0
2021-12-02 10:00:00,35.21,35.33,35.08,35.32,930877.0,33.5568,33.6711,33.4329,33.6616,930877.0
2021-12-02 10:30:00,35.32,35.39,35.12,35.37,816144.0,33.6616,33.7283,33.471,33.7092,816144.0
2021-12-02 11:00:00,35.37,35.42,35.26,35.37,774656.0,33.7092,33.7569,33.6044,33.7092,774656.0
2021-12-02 11:30:00,35.37,35.45,35.27,35.44,571656.0,33.7092,33.7855,33.6139,33.776,571656.0
2021-12-02 12:00:00,35.45,35.56,35.39,35.54,839643.0,33.7855,33.8903,33.7283,33.8713,839643.0
2021-12-02 12:30:00,35.53,35.66,35.47,35.63,572138.0,33.8617,33.9856,33.8046,33.957,572138.0
2021-12-02 13:00:00,35.62,35.66,35.46,35.47,482825.0,33.9475,33.9856,33.795,33.8046,482825.0
2021-12-02 13:30:00,35.47,35.68,35.47,35.66,299859.0,33.8046,34.0047,33.8046,33.9856,299859.0
2021-12-02 14:00:00,35.66,35.69,35.6,35.68,386434.0,33.9856,34.0142,33.9284,34.0047,386434.0
2021-12-02 14:30:00,35.67,35.73,35.6,35.62,435260.0,33.9952,34.0523,33.9284,33.9475,435260.0
2021-12-02 15:00:00,35.63,35.63,35.51,35.58,439357.0,33.957,33.957,33.8427,33.9094,439357.0
2021-12-02 15:30:00,35.58,35.65,35.5,35.57,1852238.0,33.9094,33.9761,33.8331,33.8999,1852238.0
2021-12-03 09:30:00,35.95,36.49,35.86,36.2,1383168.0,34.262,34.7767,34.1762,34.5003,1383168.0
2021-12-03 10:00:00,36.2,36.22,35.88,36.09,737982.0,34.5003,34.5193,34.1953,34.3954,737982.0
2021-12-03 10:30:00,36.09,36.1,35.72,35.73,589128.0,34.3954,34.405,34.0428,34.0523,589128.0
2021-12-03 11:00:00,35.72,36.02,35.71,35.95,678641.0,34.0428,34.3287,34.0333,34.262,678641.0
2021-12-03 11:30:00,35.95,35.99,35.82,35.83,617842.0,34.262,34.3001,34.1381,34.1476,617842.0
2021-12-03 12:00:00,35.84,36.06,35.83,36.03,447354.0,34.1572,34.3668,34.1476,34.3383,447354.0
2021-12-03 12:30:00,36.03,36.03,35.82,35.85,467607.0,34.3383,34.3383,34.1381,34.1667,467607.0
2021-12-03 13:00:00,35.85,35.88,35.73,35.73,291456.0,34.1667,34.1953,34.0523,34.0523,291456.0
2021-12-03 13:30:00,35.73,35.79,35.68,35.7,337949.0,34.0523,34.1095,34.0047,34.0238,337949.0
2021-12-03 14:00:00,35.7,35.72,35.57,35.62,378558.0,34.0238,34.0428,33.8999,33.9475,378558.0
2021-12-03 14:30:00,35.62,35.63,35.51,35.51,421452.0,33.9475,33.957,33.8427,33.8427,421452.0
2021-12-03 15:00:00,35.51,35.67,35.47,35.58,566212.0,33.8427,33.9952,33.8046,33.9094,566212.0
2021-12-03 15:30:00,35.58,35.89,35.48,35.85,2939765.0,33.9094,34.2048,33.8141,34.1667,2939765.0
2021-12-06 09:30:00,36.24,36.75,36.16,36.69,882094.0,34.5384,35.0244,34.4622,34.9673,882094.0
2021-12-06 10:00:00,36.69,36.94,36.58,36.78,681611.0,34.9673,35.2055,34.8624,35.053,681611.0
2021-12-06 10:30:00,36.79,36.89,36.62,36.79,835023.0,35.0626,35.1579,34.9006,35.0626,835023.0
2021-12-06 11:00:00,36.79,36.83,36.64,36.79,428133.0,35.0626,35.1007,34.9196,35.0626,428133.0
2021-12-06 11:30:00,36.79,36.84,36.7,36.8,341056.0,35.0626,35.1102,34.9768,35.0721,341056.0
2021-12-06 12:00:00,36.8,36.93,36.73,36.88,483208.0,35.0721,35.196,35.0054,35.1483,483208.0
2021-12-06 12:30:00,36.88,36.93,36.79,36.91,300072.0,35.1483,35.196,35.0626,35.1769,300072.0
2021-12-06 13:00:00,36.91,36.92,36.7,36.77,567157.0,35.1769,35.1865,34.9768,35.0435,567157.0
2021-12-06 13:30:00,36.78,37.0,36.72,36.95,904016.0,35.053,35.2627,34.9959,35.2151,904016.0
2021-12-06 14:00:00,36.95,37.02,36.91,36.92,964411.0,35.2151,35.2818,35.1769,35.1865,964411.0
2021-12-06 14:30:00,36.92,36.96,36.81,36.85,749704.0,35.1865,35.2246,35.0816,35.1198,749704.0
2021-12-06 15:00:00,36.84,36.86,36.77,36.82,577871.0,35.1102,35.1293,35.0435,35.0912,577871.0
2021-12-06 15:30:00,36.82,36.86,36.72,36.76,1550832.0,35.0912,35.1293,34.9959,35.034,1550832.0
2021-12-07 09:30:00,36.98,37.19,36.91,37.04,694303.0,35.2437,35.4438,35.1769,35.3008,694303.0
2021-12-07 10:00:00,37.05,37.09,36.85,37.07,613280.0,35.3104,35.3485,35.1198,35.3294,613280.0
2021-12-07 10:30:00,37.07,37.29,37.02,37.29,728321.0,35.3294,35.5391,35.2818,35.5391,728321.0
2021-12-07 11:00:00,37.29,37.35,37.2,37.23,489412.0,35.5391,35.5963,35.4533,35.4819,489412.0
2021-12-07 11:30:00,37.23,37.24,37.12,37.17,452006.0,35.4819,35.4914,35.3771,35.4247,452006.0
2021-12-07 12:00:00,37.18,37.18,37.03,37.05,293806.0,35.4343,35.4343,35.2913,35.3104,293806.0
2021-12-07 12:30:00,37.06,37.1,36.99,37.09,242027.0,35.3199,35.358,35.2532,35.3485,242027.0
2021-12-07 13:00:00,37.09,37.17,37.06,37.11,303365.0,35.3485,35.4247,35.3199,35.3675,303365.0
2021-12-07 13:30:00,37.11,37.14,37.08,37.13,247918.0,35.3675,35.3961,35.339,35.3866,247918.0
2021-12-07 14:00:00,37.13,37.14,37.08,37.12,296447.0,35.3866,35.3961,35.339,35.3771,296447.0
2021-12-07 14:30:00,37.12,37.17,37.1,37.12,326061.0,35.3771,35.4247,35.358,35.3771,326061.0
2021-12-07 15:00:00,37.13,37.18,37.08,37.13,631982.0,35.3866,35.4343,35.339,35.3866,631982.0
2021-12-07 15:30:00,37.13,37.14,36.99,37.1,1856969.0,35.3866,35.3961,35.2532,35.358,1856969.0
2021-12-08 09:30:00,37.08,37.29,36.77,36.88,533229.0,35.339,35.5391,35.0435,35.1483,533229.0
2021-12-08 10:00:00,36.87,37.04,36.6,36.61,435346.0,35.1388,35.3008,34.8815,34.891,435346.0
2021-12-08 10:30:00,36.62,36.72,36.58,36.59,615350.0,34.9006,34.9959,34.8624,34.872,615350.0
2021-12-08 11:00:00,36.6,36.76,36.57,36.73,1439516.0,34.8815,35.034,34.8529,35.0054,1439516.0
2021-12-08 11:30:00,36.73,36.77,36.67,36.73,588442.0,35.0054,35.0435,34.9482,35.0054,588442.0
2021-12-08 12:00:00,36.73,36.79,36.66,36.71,676399.0,35.0054,35.0626,34.9387,34.9863,676399.0
2021-12-08 12:30:00,36.7,36.79,36.61,36.73,1405320.0,34.9768,35.0626,34.891,35.0054,1405320.0
2021-12-08 13:00:00,36.74,36.87,36.7,36.87,300912.0,35.0149,35.1388,34.9768,35.1388,300912.0
2021-12-08 13:30:00,36.87,36.89,36.78,36.82,457730.0,35.1388,35.1579,35.053,35.0912,457730.0
2021-12-08 14:00:00,36.82,36.88,36.76,36.87,270327.0,35.0912,35.1483,35.034,35.1388,270327.0
2021-12-08 14:30:00,36.87,36.88,36.78,36.78,361306.0,35.1388,35.1483,35.053,35.053,361306.0
2021-12-08 15:00:00,36.78,36.93,36.77,36.91,406062.0,35.053,35.196,35.0435,35.1769,406062.0
2021-12-08 15:30:00,36.91,37.04,36.89,36.94,1401085.0,35.1769,35.3008,35.1579,35.2055,1401085.0
2021-12-09 09:30:00,36.81,36.9,36.54,36.79,674857.0,35.0816,35.1674,34.8243,35.0626,674857.0
2021-12-09 10:00:00,36.79,36.84,36.74,36.77,388211.0,35.0626,35.1102,35.0149,35.0435,388211.0
2021-12-09 10:30:00,36.77,36.79,36.65,36.77,376940.0,35.0435,35.0626,34.9291,35.0435,376940.0
2021-12-09 11:00:00,36.77,36.84,36.68,36.73,333675.0,35.0435,35.1102,34.9577,35.0054,333675.0
2021-12-09 11:30:00,36.74,36.76,36.69,36.73,232494.0,35.0149,35.034,34.9673,35.0054,232494.0
2021-12-09 12:00:00,36.73,36.84,36.73,36.84,230410.0,35.0054,35.1102,35.0054,35.1102,230410.0
2021-12-09 12:30:00,36.83,36.95,36.83,36.95,190428.0,35.1007,35.2151,35.1007,35.2151,190428.0
2021-12-09 13:00:00,36.94,37.0,36.89,37.0,278934.0,35.2055,35.2627,35.1579,35.2627,278934.0
2021-12-09 13:30:00,37.0,37.05,36.97,37.0,224809.0,35.2627,35.3104,35.2341,35.2627,224809.0
2021-12-09 14:00:00,36.99,37.0,36.85,36.87,229627.0,35.2532,35.2627,35.1198,35.1388,229627.0
2021-12-09 14:30:00,36.87,36.87,36.77,36.79,388044.0,35.1388,35.1388,35.0435,35.0626,388044.0
2021-12-09 15:00:00,36.8,36.82,36.64,36.66,663150.0,35.0721,35.0912,34.9196,34.9387,663150.0
2021-12-09 15:30:00,36.66,36.74,36.58,36.6,2396730.0,34.9387,35.0149,34.8624,34.8815,2396730.0
2021-12-10 09:30:00,36.78,36.98,36.67,36.7,906482.0,35.053,35.2437,34.9482,34.9768,906482.0
2021-12-10 10:00:00,36.7,36.76,36.54,36.69,641394.0,34.9768,35.034,34.8243,34.9673,641394.0
2021-12-10 10:30:00,36.69,36.77,36.63,36.75,502428.0,34.9673,35.0435,34.9101,35.0244,502428.0
2021-12-10 11:00:00,36.75,36.75,36.59,36.66,516983.0,35.0244,35.0244,34.872,34.9387,516983.0
2021-12-10 11:30:00,36.65,36.72,36.62,36.68,522865.0,34.9291,34.9959,34.9006,34.9577,522865.0
2021-12-10 12:00:00,36.68,36.74,36.66,36.67,367348.0,34.9577,35.0149,34.9387,34.9482,367348.0
2021-12-10 12:30:00,36.68,36.7,36.61,36.65,293726.0,34.9577,34.9768,34.891,34.9291,293726.0
2021-12-10 13:00:00,36.66,36.72,36.63,36.66,552650.0,34.9387,34.9959,34.9101,34.9387,552650.0
2021-12-10 13:30:00,36.66,36.73,36.66,36.7,464657.0,34.9387,35.0054,34.9387,34.9768,464657.0
2021-12-10 14:00:00,36.7,36.75,36.67,36.72,495630.0,34.9768,35.0244,34.9482,34.9959,495630.0
2021-12-10 14:30:00,36.72,36.73,36.55,36.57,541647.0,34.9959,35.0054,34.8338,34.8529,541647.0
2021-12-10 15:00:00,36.57,36.64,36.56,36.62,806401.0,34.8529,34.9196,34.8434,34.9006,806401.0
2021-12-10 15:30:00,36.62,36.75,36.58,36.74,2112963.0,34.9006,35.0244,34.8624,35.0149,2112963.0
2021-12-13 09:30:00,36.79,36.92,36.18,36.24,819951.0,35.0626,35.1865,34.4812,34.5384,819951.0
2021-12-13 10:00:00,36.23,36.31,36.19,36.25,587944.0,34.5289,34.6051,34.4907,34.5479,587944.0
2021-12-13 10:30:00,36.24,36.39,36.21,36.28,443955.0,34.5384,34.6814,34.5098,34.5765,443955.0
2021-12-13 11:00:00,36.28,36.33,36.15,36.25,647814.0,34.5765,34.6242,34.4526,34.5479,647814.0
2021-12-13 11:30:00,36.26,36.4,36.22,36.34,1067770.0,34.5575,34.6909,34.5193,34.6337,1067770.0
2021-12-13 12:00:00,36.34,36.57,36.32,36.52,771843.0,34.6337,34.8529,34.6146,34.8052,771843.0
2021-12-13 12:30:00,36.52,36.54,36.34,36.34,653417.0,34.8052,34.8243,34.6337,34.6337,653417.0
2021-12-13 13:00:00,36.34,36.36,36.23,36.24,408662.0,34.6337,34.6528,34.5289,34.5384,408662.0
2021-12-13 13:30:00,36.24,36.24,36.12,36.15,658161.0,34.5384,34.5384,34.424,34.4526,658161.0
2021-12-13 14:00:00,36.14,36.2,36.11,36.15,416422.0,34.4431,34.5003,34.4145,34.4526,416422.0
2021-12-13 14:30:00,36.15,36.18,36.06,36.08,533123.0,34.4526,34.4812,34.3668,34.3859,533123.0
2021-12-13 15:00:00,36.08,36.12,35.98,36.04,705427.0,34.3859,34.424,34.2906,34.3478,705427.0
2021-12-13 15:30:00,36.05,36.08,35.96,36.01,3034585.0,34.3573,34.3859,34.2715,34.3192,3034585.0
2021-12-14 09:30:00,35.83,36.15,35.74,36.02,1592815.0,34.1476,34.4526,34.0619,34.3287,1592815.0
2021-12-14 10:00:00,36.03,36.23,36.0,36.23,817850.0,34.3383,34.5289,34.3097,34.5289,817850.0
2021-12-14 10:30:00,36.23,36.3,36.07,36.14,524545.0,34.5289,34.5956,34.3764,34.4431,524545.0
2021-12-14 11:00:00,36.14,36.15,36.04,36.13,586661.0,34.4431,34.4526,34.3478,34.4336,586661.0
2021-12-14 11:30:00,36.12,36.13,35.91,35.91,624813.0,34.424,34.4336,34.2239,34.2239,624813.0
2021-12-14 12:00:00,35.91,36.08,35.89,36.02,383164.0,34.2239,34.3859,34.2048,34.3287,383164.0
2021-12-14 12:30:00,36.01,36.02,35.77,35.78,282278.0,34.3192,34.3287,34.0905,34.1,282278.0
2021-12-14 13:00:00,35.77,35.85,35.73,35.8,327892.0,34.0905,34.1667,34.0523,34.1191,327892.0
2021-12-14 13:30:00,35.8,35.82,35.71,35.73,311621.0,34.1191,34.1381,34.0333,34.0523,311621.0
2021-12-14 14:00:00,35.73,35.84,35.72,35.81,318846.0,34.0523,34.1572,34.0428,34.1286,318846.0
2021-12-14 14:30:00,35.82,35.86,35.78,35.8,327182.0,34.1381,34.1762,34.1,34.1191,327182.0
2021-12-14 15:00:00,35.8,35.92,35.8,35.91,406856.0,34.1191,34.2334,34.1191,34.2239,406856.0
2021-12-14 15:30:00,35.91,35.98,35.85,35.94,1586496.0,34.2239,34.2906,34.1667,34.2525,1586496.0
2021-12-15 09:30:00,36.2,36.37,35.89,36.16,600771.0,34.5003,34.6623,34.2048,34.4622,600771.0
2021-12-15 10:00:00,36.16,36.44,36.14,36.26,581034.0,34.4622,34.729,34.4431,34.5575,581034.0
2021-12-15 10:30:00,36.26,36.39,36.24,36.32,336688.0,34.5575,34.6814,34.5384,34.6146,336688.0
2021-12-15 11:00:00,36.32,36.39,36.23,36.36,399414.0,34.6146,34.6814,34.5289,34.6528,399414.0
2021-12-15 11:30:00,36.35,36.46,36.3,36.42,343606.0,34.6432,34.7481,34.5956,34.7099,343606.0
2021-12-15 12:00:00,36.42,36.44,36.33,36.41,306826.0,34.7099,34.729,34.6242,34.7004,306826.0
2021-12-15 12:30:00,36.41,36.41,36.28,36.3,550486.0,34.7004,34.7004,34.5765,34.5956,550486.0
2021-12-15 13:00:00,36.3,36.31,36.24,36.25,258250.0,34.5956,34.6051,34.5384,34.5479,258250.0
2021-12-15 13:30:00,36.24,36.28,36.12,36.23,417005.0,34.5384,34.5765,34.424,34.5289,417005.0
2021-12-15 14:00:00,36.23,36.41,36.09,36.17,614485.0,34.5289,34.7004,34.3954,34.4717,614485.0
2021-12-15 14:30:00,36.16,36.29,36.14,36.18,499443.0,34.4622,34.586,34.4431,34.4812,499443.0
2021-12-15 15:00:00,36.18,36.54,36.16,36.52,611517.0,34.4812,34.8243,34.4622,34.8052,611517.0
2021-12-15 15:30:00,36.51,36.53,36.33,36.46,1660674.0,34.7957,34.8148,34.6242,34.7481,1660674.0
2021-12-16 09:30:00,36.37,36.9,36.37,36.58,764036.0,34.6623,35.1674,34.6623,34.8624,764036.0
2021-12-16 10:00:00,36.59,36.74,36.58,36.73,401477.0,34.872,35.0149,34.8624,35.0054,401477.0
2021-12-16 10:30:00,36.73,36.79,36.67,36.7,333297.0,35.0054,35.0626,34.9482,34.9768,333297.0
2021-12-16 11:00:00,36.69,36.75,36.65,36.68,444899.0,34.9673,35.0244,34.9291,34.9577,444899.0
2021-12-16 11:30:00,36.68,36.75,36.63,36.65,357633.0,34.9577,35.0244,34.9101,34.9291,357633.0
2021-12-16 12:00:00,36.65,36.72,36.59,36.72,313638.0,34.9291,34.9959,34.872,34.9959,313638.0
2021-12-16 12:30:00,36.72,36.74,36.62,36.63,300418.0,34.9959,35.0149,34.9006,34.9101,300418.0
2021-12-16 13:00:00,36.63,36.77,36.62,36.72,399124.0,34.9101,35.0435,34.9006,34.9959,399124.0
2021-12-16 13:30:00,36.72,36.81,36.68,36.76,390071.0,34.9959,35.0816,34.9577,35.034,390071.0
2021-12-16 14:00:00,36.75,36.77,36.63,36.64,675030.0,35.0244,35.0435,34.9101,34.9196,675030.0
2021-12-16 14:30:00,36.64,36.69,36.48,36.55,535759.0,34.9196,34.9673,34.7671,34.8338,535759.0
2021-12-16 15:00:00,36.55,36.67,36.48,36.66,442771.0,34.8338,34.9482,34.7671,34.9387,442771.0
2021-12-16 15:30:00,36.67,36.75,36.53,36.57,1838376.0,34.9482,35.0244,34.8148,34.8529,1838376.0
2021-12-17 09:30:00,36.45,36.55,35.79,35.85,3002536.0,34.7385,34.8338,34.1095,34.1667,3002536.0
2021-12-17 10:00:00,35.84,35.94,35.75,35.94,696803.0,34.1572,34.2525,34.0714,34.2525,696803.0
2021-12-17 10:30:00,35.93,36.35,35.87,36.29,563386.0,34.243,34.6432,34.1858,34.586,563386.0
2021-12-17 11:00:00,36.3,36.45,36.26,36.39,347965.0,34.5956,34.7385,34.5575,34.6814,347965.0
2021-12-17 11:30:00,36.39,36.39,35.89,35.97,571332.0,34.6814,34.6814,34.2048,34.2811,571332.0
2021-12-17 12:00:00,35.97,36.04,35.89,35.95,476267.0,34.2811,34.3478,34.2048,34.262,476267.0
2021-12-17 12:30:00,35.94,36.05,35.9,35.97,505851.0,34.2525,34.3573,34.2144,34.2811,505851.0
2021-12-17 13:00:00,35.96,36.01,35.87,36.01,307538.0,34.2715,34.3192,34.1858,34.3192,307538.0
2021-12-17 13:30:00,36.0,36.07,35.94,36.07,522113.0,34.3097,34.3764,34.2525,34.3764,522113.0
2021-12-17 14:00:00,36.07,36.08,35.87,35.88,445094.0,34.3764,34.3859,34.1858,34.1953,445094.0
2021-12-17 14:30:00,35.88,36.0,35.84,35.99,360490.0,34.1953,34.3097,34.1572,34.3001,360490.0
2021-12-17 15:00:00,35.99,36.04,35.91,35.93,623418.0,34.3001,34.3478,34.2239,34.243,623418.0
2021-12-17 15:30:00,35.93,36.01,35.63,35.68,3214544.0,34.243,34.3192,33.957,34.0047,3214544.0
2021-12-20 09:30:00,35.45,35.46,35.08,35.23,780064.0,33.7855,33.795,33.4329,33.5758,780064.0
2021-12-20 10:00:00,35.22,35.36,35.03,35.05,617751.0,33.5663,33.6997,33.3852,33.4043,617751.0
2021-12-20 10:30:00,35.05,35.13,34.94,35.0,501232.0,33.4043,33.4805,33.2994,33.3566,501232.0
2021-12-20 11:00:00,35.0,35.1,34.95,35.09,491638.0,33.3566,33.4519,33.309,33.4424,491638.0
2021-12-20 11:30:00,35.09,35.12,34.94,35.08,467266.0,33.4424,33.471,33.2994,33.4329,467266.0
2021-12-20 12:00:00,35.08,35.24,35.04,35.23,285433.0,33.4329,33.5853,33.3947,33.5758,285433.0
2021-12-20 12:30:00,35.23,35.24,35.0,35.01,432422.0,33.5758,33.5853,33.3566,33.3661,432422.0
2021-12-20 13:00:00,35.01,35.22,35.0,35.19,311232.0,33.3661,33.5663,33.3566,33.5377,311232.0
2021-12-20 13:30:00,35.19,35.24,35.12,35.16,575464.0,33.5377,33.5853,33.471,33.5091,575464.0
2021-12-20 14:00:00,35.17,35.25,35.12,35.23,416829.0,33.5186,33.5949,33.471,33.5758,416829.0
2021-12-20 14:30:00,35.23,35.24,35.12,35.2,486626.0,33.5758,33.5853,33.471,33.5472,486626.0
2021-12-20 15:00:00,35.2,35.36,35.19,35.34,703108.0,33.5472,33.6997,33.5377,33.6807,703108.0
2021-12-20 15:30:00,35.33,35.38,35.26,35.31,2543272.0,33.6711,33.7188,33.6044,33.6521,2543272.0
2021-12-21 09:30:00,35.68,36.07,35.55,35.82,927447.0,34.0047,34.3764,33.8808,34.1381,927447.0
2021-12-21 10:00:00,35.83,35.95,35.73,35.77,658138.0,34.1476,34.262,34.0523,34.0905,658138.0
2021-12-21 10:30:00,35.77,35.88,35.71,35.86,500598.0,34.0905,34.1953,34.0333,34.1762,500598.0
2021-12-21 11:00:00,35.86,36.02,35.86,36.02,461175.0,34.1762,34.3287,34.1762,34.3287,461175.0
2021-12-21 11:30:00,36.02,36.04,35.94,35.95,453881.0,34.3287,34.3478,34.2525,34.262,453881.0
2021-12-21 12:00:00,35.96,36.07,35.95,36.04,370317.0,34.2715,34.3764,34.262,34.3478,370317.0
2021-12-21 12:30:00,36.05,36.11,36.02,36.08,245806.0,34.3573,34.4145,34.3287,34.3859,245806.0
2021-12-21 13:00:00,36.07,36.08,35.97,36.01,196834.0,34.3764,34.3859,34.2811,34.3192,196834.0
2021-12-21 13:30:00,36.01,36.07,35.99,36.01,278941.0,34.3192,34.3764,34.3001,34.3192,278941.0
2021-12-21 14:00:00,36.01,36.01,35.84,35.89,264992.0,34.3192,34.3192,34.1572,34.2048,264992.0
2021-12-21 14:30:00,35.89,35.91,35.79,35.84,281005.0,34.2048,34.2239,34.1095,34.1572,281005.0
2021-12-21 15:00:00,35.84,35.96,35.82,35.93,332804.0,34.1572,34.2715,34.1381,34.243,332804.0
2021-12-21 15:30:00,35.93,35.99,35.81,35.95,1616249.0,34.243,34.3001,34.1286,34.262,1616249.0
2021-12-22 09:30:00,35.94,36.09,35.81,35.87,455244.0,34.2525,34.3954,34.1286,34.1858,455244.0
2021-12-22 10:00:00,35.87,36.02,35.85,35.96,293025.0,34.1858,34.3287,34.1667,34.2715,293025.0
2021-12-22 10:30:00,35.96,36.1,35.93,36.07,248457.0,34.2715,34.405,34.243,34.3764,248457.0
2021-12-22 11:00:00,36.07,36.08,35.97,35.98,181029.0,34.3764,34.3859,34.2811,34.2906,181029.0
2021-12-22 11:30:00,35.98,36.02,35.93,35.98,283341.0,34.2906,34.3287,34.243,34.2906,283341.0
2021-12-22 12:00:00,35.98,36.01,35.9,35.99,226147.0,34.2906,34.3192,34.2144,34.3001,226147.0
2021-12-22 12:30:00,35.99,36.03,35.96,35.99,171134.0,34.3001,34.3383,34.2715,34.3001,171134.0
2021-12-22 13:00:00,36.0,36.02,35.95,36.0,162045.0,34.3097,34.3287,34.262,34.3097,162045.0
2021-12-22 13:30:00,36.0,36.05,35.97,35.98,123183.0,34.3097,34.3573,34.2811,34.2906,123183.0
2021-12-22 14:00:00,35.98,36.08,35.96,35.99,190058.0,34.2906,34.3859,34.2715,34.3001,190058.0
2021-12-22 14:30:00,35.99,36.03,35.95,35.97,169980.0,34.3001,34.3383,34.262,34.2811,169980.0
2021-12-22 15:00:00,35.98,36.09,35.97,36.06,250741.0,34.2906,34.3954,34.2811,34.3668,250741.0
2021-12-22 15:30:00,36.06,36.1,36.02,36.08,978800.0,34.3668,34.405,34.3287,34.3859,978800.0
2021-12-23 09:30:00,36.27,36.62,36.13,36.55,529147.0,34.567,34.9006,34.4336,34.8338,529147.0
2021-12-23 10:00:00,36.56,36.68,36.51,36.63,378673.0,34.8434,34.9577,34.7957,34.9101,378673.0
2021-12-23 10:30:00,36.64,36.64,36.5,36.6,404179.0,34.9196,34.9196,34.7862,34.8815,404179.0
2021-12-23 11:00:00,36.61,36.71,36.58,36.63,306000.0,34.891,34.9863,34.8624,34.9101,306000.0
2021-12-23 11:30:00,36.64,36.78,36.61,36.75,633347.0,34.9196,35.053,34.891,35.0244,633347.0
2021-12-23 12:00:00,36.76,36.78,36.72,36.77,492312.0,35.034,35.053,34.9959,35.0435,492312.0
2021-12-23 12:30:00,36.77,36.89,36.75,36.8,581945.0,35.0435,35.1579,35.0244,35.0721,581945.0
2021-12-23 13:00:00,36.8,36.81,36.71,36.8,444794.0,35.0721,35.0816,34.9863,35.0721,444794.0
2021-12-23 13:30:00,36.8,36.8,36.73,36.79,316459.0,35.0721,35.0721,35.0054,35.0626,316459.0
2021-12-23 14:00:00,36.79,36.86,36.78,36.85,308908.0,35.0626,35.1293,35.053,35.1198,308908.0
2021-12-23 14:30:00,36.84,36.86,36.81,36.86,382007.0,35.1102,35.1293,35.0816,35.1293,382007.0
2021-12-23 15:00:00,36.86,36.89,36.83,36.85,439384.0,35.1293,35.1579,35.1007,35.1198,439384.0
2021-12-23 15:30:00,36.85,36.94,36.77,36.78,2075060.0,35.1198,35.2055,35.0435,35.053,2075060.0
2021-12-27 09:30:00,36.83,36.98,36.8,36.84,357582.0,35.1007,35.2437,35.0721,35.1102,357582.0
2021-12-27 10:00:00,36.84,36.95,36.83,36.95,226576.0,35.1102,35.2151,35.1007,35.2151,226576.0
2021-12-27 10:30:00,36.95,37.0,36.92,36.99,309994.0,35.2151,35.2627,35.1865,35.2532,309994.0
2021-12-27 11:00:00,36.99,37.08,36.98,37.06,216105.0,35.2532,35.339,35.2437,35.3199,216105.0
2021-12-27 11:30:00,37.06,37.12,37.05,37.11,203666.0,35.3199,35.3771,35.3104,35.3675,203666.0
2021-12-27 12:00:00,37.11,37.18,37.1,37.13,182064.0,35.3675,35.4343,35.358,35.3866,182064.0
2021-12-27 12:30:00,37.14,37.16,37.1,37.15,210008.0,35.3961,35.4152,35.358,35.4057,210008.0
2021-12-27 13:00:00,37.16,37.19,37.13,37.16,137698.0,35.4152,35.4438,35.3866,35.4152,137698.0
2021-12-27 13:30:00,37.16,37.2,37.15,37.2,194710.0,35.4152,35.4533,35.4057,35.4533,194710.0
2021-12-27 14:00:00,37.2,37.24,37.16,37.24,149304.0,35.4533,35.4914,35.4152,35.4914,149304.0
2021-12-27 14:30:00,37.23,37.27,37.12,37.12,288145.0,35.4819,35.52,35.3771,35.3771,288145.0
2021-12-27 15:00:00,37.12,37.14,37.07,37.13,266900.0,35.3771,35.3961,35.3294,35.3866,266900.0
2021-12-27 15:30:00,37.13,37.21,37.09,37.2,804075.0,35.3866,35.4629,35.3485,35.4533,804075.0
2021-12-28 09:30:00,37.16,37.43,37.16,37.38,426007.0,35.4152,35.6725,35.4152,35.6249,426007.0
2021-12-28 10:00:00,37.38,37.48,37.3,37.47,240914.0,35.6249,35.7202,35.5486,35.7106,240914.0
2021-12-28 10:30:00,37.48,37.54,37.42,37.47,278487.0,35.7202,35.7774,35.663,35.7106,278487.0
2021-12-28 11:00:00,37.48,37.54,37.41,37.47,198655.0,35.7202,35.7774,35.6535,35.7106,198655.0
2021-12-28 11:30:00,37.47,37.57,37.45,37.57,218489.0,35.7106,35.8059,35.6916,35.8059,218489.0
2021-12-28 12:00:00,37.57,37.61,37.45,37.45,256832.0,35.8059,35.8441,35.6916,35.6916,256832.0
2021-12-28 12:30:00,37.46,37.49,37.39,37.48,199062.0,35.7011,35.7297,35.6344,35.7202,199062.0
2021-12-28 13:00:00,37.47,37.5,37.45,37.48,128099.0,35.7106,35.7392,35.6916,35.7202,128099.0
2021-12-28 13:30:00,37.47,37.51,37.44,37.48,145700.0,35.7106,35.7488,35.6821,35.7202,145700.0
2021-12-28 14:00:00,37.49,37.49,37.41,37.43,128654.0,35.7297,35.7297,35.6535,35.6725,128654.0
2021-12-28 14:30:00,37.44,37.44,37.39,37.41,158180.0,35.6821,35.6821,35.6344,35.6535,158180.0
2021-12-28 15:00:00,37.41,37.42,37.33,37.36,298601.0,35.6535,35.663,35.5772,35.6058,298601.0
2021-12-28 15:30:00,37.36,37.44,37.32,37.42,925731.0,35.6058,35.6821,35.5677,35.663,925731.0
2021-12-29 09:30:00,37.42,37.67,37.32,37.64,320534.0,35.663,35.9013,35.5677,35.8727,320534.0
2021-12-29 10:00:00,37.64,37.74,37.58,37.65,197766.0,35.8727,35.968,35.8155,35.8822,197766.0
2021-12-29 10:30:00,37.65,37.76,37.64,37.72,199601.0,35.8822,35.987,35.8727,35.9489,199601.0
2021-12-29 11:00:00,37.72,37.74,37.61,37.72,244978.0,35.9489,35.968,35.8441,35.9489,244978.0
2021-12-29 11:30:00,37.72,37.73,37.67,37.68,108964.0,35.9489,35.9584,35.9013,35.9108,108964.0
2021-12-29 12:00:00,37.68,37.69,37.57,37.59,114482.0,35.9108,35.9203,35.8059,35.825,114482.0
2021-12-29 12:30:00,37.6,37.67,37.59,37.66,102435.0,35.8345,35.9013,35.825,35.8917,102435.0
2021-12-29 13:00:00,37.66,37.69,37.63,37.65,96746.0,35.8917,35.9203,35.8631,35.8822,96746.0
2021-12-29 13:30:00,37.65,37.67,37.62,37.65,140568.0,35.8822,35.9013,35.8536,35.8822,140568.0
2021-12-29 14:00:00,37.65,37.68,37.62,37.64,114345.0,35.8822,35.9108,35.8536,35.8727,114345.0
2021-12-29 14:30:00,37.64,37.65,37.61,37.64,174335.0,35.8727,35.8822,35.8441,35.8727,174335.0
2021-12-29 15:00:00,37.64,37.73,37.62,37.72,310686.0,35.8727,35.9584,35.8536,35.9489,310686.0
2021-12-29 15:30:00,37.72,37.74,37.55,37.57,1119453.0,35.9489,35.968,35.7869,35.8059,1119453.0
2021-12-30 09:30:00,37.65,37.67,37.2,37.38,659149.0,35.8822,35.9013,35.4533,35.6249,659149.0
2021-12-30 10:00:00,37.37,37.38,37.24,37.3,407139.0,35.6153,35.6249,35.4914,35.5486,407139.0
2021-12-30 10:30:00,37.29,37.38,37.25,37.34,242448.0,35.5391,35.6249,35.501,35.5867,242448.0
2021-12-30 11:00:00,37.34,37.45,37.29,37.41,441914.0,35.5867,35.6916,35.5391,35.6535,441914.0
2021-12-30 11:30:00,37.42,37.51,37.36,37.37,272422.0,35.663,35.7488,35.6058,35.6153,272422.0
2021-12-30 12:00:00,37.37,37.42,37.29,37.33,236009.0,35.6153,35.663,35.5391,35.5772,236009.0
2021-12-30 12:30:00,37.33,37.37,37.31,37.37,152863.0,35.5772,35.6153,35.5582,35.6153,152863.0
2021-12-30 13:00:00,37.38,37.39,37.3,37.32,159950.0,35.6249,35.6344,35.5486,35.5677,159950.0
2021-12-30 13:30:00,37.32,37.44,37.31,37.43,192561.0,35.5677,35.6821,35.5582,35.6725,192561.0
2021-12-30 14:00:00,37.43,37.43,37.36,37.41,234298.0,35.6725,35.6725,35.6058,35.6535,234298.0
2021-12-30 14:30:00,37.41,37.44,37.37,37.4,230256.0,35.6535,35.6821,35.6153,35.6439,230256.0
2021-12-30 15:00:00,37.4,37.45,37.37,37.39,238637.0,35.6439,35.6916,35.6153,35.6344,238637.0
2021-12-30 15:30:00,37.38,37.43,37.26,37.31,973905.0,35.6249,35.6725,35.5105,35.5582,973905.0
2021-12-31 09:30:00,37.27,37.4,37.16,37.28,295188.0,35.52,35.6439,35.4152,35.5296,295188.0
2021-12-31 10:00:00,37.28,37.45,37.25,37.41,203373.0,35.5296,35.6916,35.501,35.6535,203373.0
2021-12-31 10:30:00,37.41,37.51,37.34,37.51,223766.0,35.6535,35.7488,35.5867,35.7488,223766.0
2021-12-31 11:00:00,37.51,37.53,37.39,37.41,241804.0,35.7488,35.7678,35.6344,35.6535,241804.0
2021-12-31 11:30:00,37.4,37.43,37.36,37.36,175542.0,35.6439,35.6725,35.6058,35.6058,175542.0
2021-12-31 12:00:00,37.36,37.42,37.33,37.41,201531.0,35.6058,35.663,35.5772,35.6535,201531.0
2021-12-31 12:30:00,37.41,37.59,37.38,37.58,204533.0,35.6535,35.825,35.6249,35.8155,204533.0
2021-12-31 13:00:00,37.58,37.61,37.55,37.59,205294.0,35.8155,35.8441,35.7869,35.825,205294.0
2021-12-31 13:30:00,37.59,37.64,37.55,37.64,197810.0,35.825,35.8727,35.7869,35.8727,197810.0
2021-12-31 14:00:00,37.64,37.65,37.54,37.59,174931.0,35.8727,35.8822,35.7774,35.825,174931.0
2021-12-31 14:30:00,37.58,37.63,37.58,37.62,200133.0,35.8155,35.8631,35.8155,35.8536,200133.0
2021-12-31 15:00:00,37.62,37.71,37.61,37.7,253897.0,35.8536,35.9394,35.8441,35.9298,253897.0
2021-12-31 15:30:00,37.7,37.82,37.58,37.59,1116816.0,35.9298,36.0442,35.8155,35.825,1116816.0
2022-01-03 09:30:00,37.52,37.74,37.42,37.45,603371.0,35.7583,35.968,35.663,35.6916,603371.0
2022-01-03 10:00:00,37.45,37.5,37.27,37.34,604985.0,35.6916,35.7392,35.52,35.5867,604985.0
2022-01-03 10:30:00,37.34,37.35,36.98,37.06,618816.0,35.5867,35.5963,35.2437,35.3199,618816.0
2022-01-03 11:00:00,37.07,37.07,36.84,36.91,401056.0,35.3294,35.3294,35.1102,35.1769,401056.0
2022-01-03 11:30:00,36.91,37.03,36.84,37.01,306259.0,35.1769,35.2913,35.1102,35.2722,306259.0
2022-01-03 12:00:00,37.0,37.1,36.92,37.08,331564.0,35.2627,35.358,35.1865,35.339,331564.0
2022-01-03 12:30:00,37.08,37.08,36.96,37.0,301688.0,35.339,35.339,35.2246,35.2627,301688.0
2022-01-03 13:00:00,37.01,37.09,36.96,37.05,246052.0,35.2722,35.3485,35.2246,35.3104,246052.0
2022-01-03 13:30:00,37.06,37.08,36.97,37.08,206108.0,35.3199,35.339,35.2341,35.339,206108.0
2022-01-03 14:00:00,37.07,37.12,37.02,37.02,294821.0,35.3294,35.3771,35.2818,35.2818,294821.0
2022-01-03 14:30:00,37.04,37.14,37.0,37.02,312791.0,35.3008,35.3961,35.2627,35.2818,312791.0
2022-01-03 15:00:00,37.01,37.08,36.92,37.08,402758.0,35.2722,35.339,35.1865,35.339,402758.0
2022-01-03 15:30:00,37.08,37.14,37.01,37.08,1116408.0,35.339,35.3961,35.2722,35.339,1116408.0
2022-01-04 09:30:00,37.11,37.65,37.08,37.58,730136.0,35.3675,35.8822,35.339,35.8155,730136.0
2022-01-04 10:00:00,37.59,37.86,37.57,37.86,405076.0,35.825,36.0823,35.8059,36.0823,405076.0
2022-01-04 10:30:00,37.86,38.0,37.84,37.95,418656.0,36.0823,36.2158,36.0633,36.1681,418656.0
2022-01-04 11:00:00,37.95,38.01,37.74,37.87,618607.0,36.1681,36.2253,35.968,36.0919,618607.0
2022-01-04 11:30:00,37.86,37.87,37.69,37.8,300667.0,36.0823,36.0919,35.9203,36.0251,300667.0
2022-01-04 12:00:00,37.8,37.89,37.78,37.81,290722.0,36.0251,36.1109,36.0061,36.0347,290722.0
2022-01-04 12:30:00,37.8,37.81,37.64,37.66,290393.0,36.0251,36.0347,35.8727,35.8917,290393.0
2022-01-04 13:00:00,37.66,37.76,37.64,37.68,236839.0,35.8917,35.987,35.8727,35.9108,236839.0
2022-01-04 13:30:00,37.68,37.7,37.57,37.57,202845.0,35.9108,35.9298,35.8059,35.8059,202845.0
2022-01-04 14:00:00,37.58,37.66,37.57,37.6,308898.0,35.8155,35.8917,35.8059,35.8345,308898.0
2022-01-04 14:30:00,37.6,37.65,37.55,37.58,270630.0,35.8345,35.8822,35.7869,35.8155,270630.0
2022-01-04 15:00:00,37.57,37.68,37.56,37.66,246313.0,35.8059,35.9108,35.7964,35.8917,246313.0
2022-01-04 15:30:00,37.66,37.7,37.59,37.63,1032436.0,35.8917,35.9298,35.825,35.8631,1032436.0
2022-01-05 09:30:00,37.7,37.78,37.54,37.68,582765.0,35.9298,36.0061,35.7774,35.9108,582765.0
2022-01-05 10:00:00,37.68,37.73,37.57,37.66,420965.0,35.9108,35.9584,35.8059,35.8917,420965.0
2022-01-05 10:30:00,37.65,37.77,37.61,37.7,363341.0,35.8822,35.9966,35.8441,35.9298,363341.0
2022-01-05 11:00:00,37.72,37.86,37.66,37.8,255535.0,35.9489,36.0823,35.8917,36.0251,255535.0
2022-01-05 11:30:00,37.8,37.82,37.71,37.74,252980.0,36.0251,36.0442,35.9394,35.968,252980.0
2022-01-05 12:00:00,37.74,37.88,37.73,37.86,212637.0,35.968,36.1014,35.9584,36.0823,212637.0
2022-01-05 12:30:00,37.86,37.88,37.77,37.85,247136.0,36.0823,36.1014,35.9966,36.0728,247136.0
2022-01-05 13:00:00,37.84,37.89,37.8,37.82,208206.0,36.0633,36.1109,36.0251,36.0442,208206.0
2022-01-05 13:30:00,37.83,37.89,37.8,37.86,241130.0,36.0537,36.1109,36.0251,36.0823,241130.0
2022-01-05 14:00:00,37.87,37.92,37.68,37.74,433591.0,36.0919,36.1395,35.9108,35.968,433591.0
2022-01-05 14:30:00,37.73,37.76,37.57,37.64,374470.0,35.9584,35.987,35.8059,35.8727,374470.0
2022-01-05 15:00:00,37.63,37.66,37.52,37.62,635235.0,35.8631,35.8917,35.7583,35.8536,635235.0
2022-01-05 15:30:00,37.61,37.61,37.4,37.44,1481815.0,35.8441,35.8441,35.6439,35.6821,1481815.0
2022-01-06 09:30:00,37.55,37.69,37.32,37.55,1152781.0,35.7869,35.9203,35.5677,35.7869,1152781.0
2022-01-06 10:00:00,37.55,37.83,37.55,37.6,917899.0,35.7869,36.0537,35.7869,35.8345,917899.0
2022-01-06 10:30:00,37.6,37.85,37.56,37.58,374009.0,35.8345,36.0728,35.7964,35.8155,374009.0
2022-01-06 11:00:00,37.58,37.6,37.26,37.35,607969.0,35.8155,35.8345,35.5105,35.5963,607969.0
2022-01-06 11:30:00,37.35,37.53,37.33,37.52,383733.0,35.5963,35.7678,35.5772,35.7583,383733.0
2022-01-06 12:00:00,37.52,37.62,37.49,37.59,352711.0,35.7583,35.8536,35.7297,35.825,352711.0
2022-01-06 12:30:00,37.59,37.67,37.57,37.63,262059.0,35.825,35.9013,35.8059,35.8631,262059.0
2022-01-06 13:00:00,37.63,37.7,37.61,37.65,247272.0,35.8631,35.9298,35.8441,35.8822,247272.0
2022-01-06 13:30:00,37.65,37.67,37.59,37.66,231849.0,35.8822,35.9013,35.825,35.8917,231849.0
2022-01-06 14:00:00,37.66,37.78,37.66,37.76,369113.0,35.8917,36.0061,35.8917,35.987,369113.0
2022-01-06 14:30:00,37.76,37.86,37.72,37.82,399896.0,35.987,36.0823,35.9489,36.0442,399896.0
2022-01-06 15:00:00,37.83,37.87,37.71,37.77,394967.0,36.0537,36.0919,35.9394,35.9966,394967.0
2022-01-06 15:30:00,37.77,37.82,37.67,37.72,1108136.0,35.9966,36.0442,35.9013,35.9489,1108136.0
2022-01-07 09:30:00,37.58,37.75,37.33,37.58,617788.0,35.8155,35.9775,35.5772,35.8155,617788.0
2022-01-07 10:00:00,37.58,37.74,37.54,37.73,379789.0,35.8155,35.968,35.7774,35.9584,379789.0
2022-01-07 10:30:00,37.74,37.78,37.53,37.56,442477.0,35.968,36.0061,35.7678,35.7964,442477.0
2022-01-07 11:00:00,37.55,37.64,37.48,37.64,472248.0,35.7869,35.8727,35.7202,35.8727,472248.0
2022-01-07 11:30:00,37.63,37.66,37.53,37.63,586312.0,35.8631,35.8917,35.7678,35.8631,586312.0
2022-01-07 12:00:00,37.63,37.69,37.59,37.69,578010.0,35.8631,35.9203,35.825,35.9203,578010.0
2022-01-07 12:30:00,37.69,37.69,37.55,37.61,375182.0,35.9203,35.9203,35.7869,35.8441,375182.0
2022-01-07 13:00:00,37.61,37.65,37.52,37.55,461843.0,35.8441,35.8822,35.7583,35.7869,461843.0
2022-01-07 13:30:00,37.55,37.61,37.51,37.58,463828.0,35.7869,35.8441,35.7488,35.8155,463828.0
2022-01-07 14:00:00,37.58,37.69,37.56,37.62,508924.0,35.8155,35.9203,35.7964,35.8536,508924.0
2022-01-07 14:30:00,37.62,37.75,37.6,37.72,391810.0,35.8536,35.9775,35.8345,35.9489,391810.0
2022-01-07 15:00:00,37.72,37.76,37.65,37.7,419830.0,35.9489,35.987,35.8822,35.9298,419830.0
2022-01-07 15:30:00,37.7,37.71,37.48,37.51,1613238.0,35.9298,35.9394,35.7202,35.7488,1613238.0
2022-01-10 09:30:00,37.61,37.62,36.91,37.02,1189022.0,35.8441,35.8536,35.1769,35.2818,1189022.0
2022-01-10 10:00:00,37.01,37.06,36.72,36.87,813940.0,35.2722,35.3199,34.9959,35.1388,813940.0
2022-01-10 10:30:00,36.87,36.9,36.61,36.83,595388.0,35.1388,35.1674,34.891,35.1007,595388.0
2022-01-10 11:00:00,36.83,37.02,36.79,36.94,488668.0,35.1007,35.2818,35.0626,35.2055,488668.0
2022-01-10 11:30:00,36.93,36.93,36.57,36.62,715683.0,35.196,35.196,34.8529,34.9006,715683.0
2022-01-10 12:00:00,36.62,36.73,36.55,36.57,694684.0,34.9006,35.0054,34.8338,34.8529,694684.0
2022-01-10 12:30:00,36.58,36.7,36.52,36.6,666627.0,34.8624,34.9768,34.8052,34.8815,666627.0
2022-01-10 13:00:00,36.59,36.69,36.5,36.51,998385.0,34.872,34.9673,34.7862,34.7957,998385.0
2022-01-10 13:30:00,36.5,36.51,36.41,36.48,1346548.0,34.7862,34.7957,34.7004,34.7671,1346548.0
2022-01-10 14:00:00,36.49,36.51,36.4,36.43,797208.0,34.7767,34.7957,34.6909,34.7195,797208.0
2022-01-10 14:30:00,36.43,36.46,36.29,36.31,798096.0,34.7195,34.7481,34.586,34.6051,798096.0
2022-01-10 15:00:00,36.32,36.45,36.31,36.37,827626.0,34.6146,34.7385,34.6051,34.6623,827626.0
2022-01-10 15:30:00,36.37,36.58,36.35,36.54,2575246.0,34.6623,34.8624,34.6432,34.8243,2575246.0
2022-01-11 09:30:00,36.52,36.6,35.55,35.73,1214098.0,34.8052,34.8815,33.8808,34.0523,1214098.0
2022-01-11 10:00:00,35.73,35.92,35.47,35.89,1673651.0,34.0523,34.2334,33.8046,34.2048,1673651.0
2022-01-11 10:30:00,35.89,36.03,35.69,35.97,784153.0,34.2048,34.3383,34.0142,34.2811,784153.0
2022-01-11 11:00:00,35.98,36.07,35.94,36.0,1166118.0,34.2906,34.3764,34.2525,34.3097,1166118.0
2022-01-11 11:30:00,35.99,36.02,35.87,35.91,1087552.0,34.3001,34.3287,34.1858,34.2239,1087552.0
2022-01-11 12:00:00,35.91,36.03,35.89,36.0,503996.0,34.2239,34.3383,34.2048,34.3097,503996.0
2022-01-11 12:30:00,36.01,36.04,35.98,36.0,472741.0,34.3192,34.3478,34.2906,34.3097,472741.0
2022-01-11 13:00:00,36.01,36.07,35.96,36.01,504956.0,34.3192,34.3764,34.2715,34.3192,504956.0
2022-01-11 13:30:00,36.01,36.16,36.0,36.15,308735.0,34.3192,34.4622,34.3097,34.4526,308735.0
2022-01-11 14:00:00,36.16,36.28,36.11,36.27,378719.0,34.4622,34.5765,34.4145,34.567,378719.0
2022-01-11 14:30:00,36.27,36.28,36.18,36.23,846234.0,34.567,34.5765,34.4812,34.5289,846234.0
2022-01-11 15:00:00,36.23,36.4,36.21,36.38,677067.0,34.5289,34.6909,34.5098,34.6718,677067.0
2022-01-11 15:30:00,36.37,36.39,36.24,36.3,3098506.0,34.6623,34.6814,34.5384,34.5956,3098506.0
2022-01-12 09:30:00,36.43,36.61,36.25,36.5,928293.0,34.7195,34.891,34.5479,34.7862,928293.0
2022-01-12 10:00:00,36.51,36.59,36.43,36.52,769298.0,34.7957,34.872,34.7195,34.8052,769298.0
2022-01-12 10:30:00,36.52,36.59,36.43,36.5,624424.0,34.8052,34.872,34.7195,34.7862,624424.0
2022-01-12 11:00:00,36.5,36.53,36.39,36.5,445475.0,34.7862,34.8148,34.6814,34.7862,445475.0
2022-01-12 11:30:00,36.5,36.54,36.47,36.48,508055.0,34.7862,34.8243,34.7576,34.7671,508055.0
2022-01-12 12:00:00,36.48,36.52,36.44,36.48,320998.0,34.7671,34.8052,34.729,34.7671,320998.0
2022-01-12 12:30:00,36.48,36.53,36.42,36.5,434141.0,34.7671,34.8148,34.7099,34.7862,434141.0
2022-01-12 13:00:00,36.5,36.6,36.47,36.57,736389.0,34.7862,34.8815,34.7576,34.8529,736389.0
2022-01-12 13:30:00,36.57,36.65,36.56,36.61,267591.0,34.8529,34.9291,34.8434,34.891,267591.0
2022-01-12 14:00:00,36.6,36.7,36.55,36.68,286566.0,34.8815,34.9768,34.8338,34.9577,286566.0
2022-01-12 14:30:00,36.68,36.74,36.66,36.7,484426.0,34.9577,35.0149,34.9387,34.9768,484426.0
2022-01-12 15:00:00,36.7,36.72,36.63,36.7,527383.0,34.9768,34.9959,34.9101,34.9768,527383.0
2022-01-12 15:30:00,36.7,36.71,36.57,36.63,2441860.0,34.9768,34.9863,34.8529,34.9101,2441860.0
2022-01-13 09:30:00,36.62,36.97,36.62,36.83,672242.0,34.9006,35.2341,34.9006,35.1007,672242.0
2022-01-13 10:00:00,36.84,36.95,36.78,36.95,1123694.0,35.1102,35.2151,35.053,35.2151,1123694.0
2022-01-13 10:30:00,36.94,36.98,36.78,36.86,565897.0,35.2055,35.2437,35.053,35.1293,565897.0
2022-01-13 11:00:00,36.85,36.94,36.84,36.87,265312.0,35.1198,35.2055,35.1102,35.1388,265312.0
2022-01-13 11:30:00,36.87,36.96,36.82,36.86,530967.0,35.1388,35.2246,35.0912,35.1293,530967.0
2022-01-13 12:00:00,36.86,36.86,36.58,36.68,423369.0,35.1293,35.1293,34.8624,34.9577,423369.0
2022-01-13 12:30:00,36.67,36.76,36.63,36.66,283606.0,34.9482,35.034,34.9101,34.9387,283606.0
2022-01-13 13:00:00,36.66,36.79,36.63,36.77,296882.0,34.9387,35.0626,34.9101,35.0435,296882.0
2022-01-13 13:30:00,36.77,36.8,36.72,36.73,320544.0,35.0435,35.0721,34.9959,35.0054,320544.0
2022-01-13 14:00:00,36.73,36.78,36.69,36.69,279983.0,35.0054,35.053,34.9673,34.9673,279983.0
2022-01-13 14:30:00,36.69,36.79,36.66,36.78,409614.0,34.9673,35.0626,34.9387,35.053,409614.0
2022-01-13 15:00:00,36.77,36.83,36.72,36.81,497844.0,35.0435,35.1007,34.9959,35.0816,497844.0
2022-01-13 15:30:00,36.82,36.86,36.64,36.79,1567609.0,35.0912,35.1293,34.9196,35.0626,1567609.0
2022-01-14 09:30:00,36.43,36.72,36.27,36.72,629658.0,34.7195,34.9959,34.567,34.9959,629658.0
2022-01-14 10:00:00,36.73,36.74,36.38,36.44,534499.0,35.0054,35.0149,34.6718,34.729,534499.0
2022-01-14 10:30:00,36.45,36.49,36.24,36.33,702331.0,34.7385,34.7767,34.5384,34.6242,702331.0
2022-01-14 11:00:00,36.33,36.45,36.21,36.33,1213148.0,34.6242,34.7385,34.5098,34.6242,1213148.0
2022-01-14 11:30:00,36.34,36.59,36.26,36.59,667283.0,34.6337,34.872,34.5575,34.872,667283.0
2022-01-14 12:00:00,36.58,36.61,36.41,36.47,638387.0,34.8624,34.891,34.7004,34.7576,638387.0
2022-01-14 12:30:00,36.47,36.54,36.34,36.36,375896.0,34.7576,34.8243,34.6337,34.6528,375896.0
2022-01-14 13:00:00,36.36,36.42,36.31,36.37,329896.0,34.6528,34.7099,34.6051,34.6623,329896.0
2022-01-14 13:30:00,36.37,36.47,36.32,36.45,435291.0,34.6623,34.7576,34.6146,34.7385,435291.0
2022-01-14 14:00:00,36.44,36.5,36.29,36.32,642625.0,34.729,34.7862,34.586,34.6146,642625.0
2022-01-14 14:30:00,36.32,36.42,36.3,36.38,753457.0,34.6146,34.7099,34.5956,34.6718,753457.0
2022-01-14 15:00:00,36.37,36.42,36.28,36.33,716379.0,34.6623,34.7099,34.5765,34.6242,716379.0
2022-01-14 15:30:00,36.34,36.51,36.32,36.43,2156491.0,34.6337,34.7957,34.6146,34.7195,2156491.0
2022-01-18 09:30:00,36.05,36.09,35.64,35.66,2560158.0,34.3573,34.3954,33.9666,33.9856,2560158.0
2022-01-18 10:00:00,35.65,36.01,35.55,35.58,1843660.0,33.9761,34.3192,33.8808,33.9094,1843660.0
2022-01-18 10:30:00,35.58,35.78,35.53,35.62,1403499.0,33.9094,34.1,33.8617,33.9475,1403499.0
2022-01-18 11:00:00,35.62,35.69,35.51,35.65,741807.0,33.9475,34.0142,33.8427,33.9761,741807.0
2022-01-18 11:30:00,35.64,35.66,35.5,35.57,513186.0,33.9666,33.9856,33.8331,33.8999,513186.0
2022-01-18 12:00:00,35.57,35.59,35.13,35.15,736369.0,33.8999,33.9189,33.4805,33.4996,736369.0
2022-01-18 12:30:00,35.14,35.34,35.14,35.18,1072080.0,33.49,33.6807,33.49,33.5282,1072080.0
2022-01-18 13:00:00,35.19,35.21,35.07,35.14,1018273.0,33.5377,33.5568,33.4233,33.49,1018273.0
2022-01-18 13:30:00,35.13,35.36,35.11,35.33,769359.0,33.4805,33.6997,33.4615,33.6711,769359.0
2022-01-18 14:00:00,35.33,35.38,35.13,35.15,881378.0,33.6711,33.7188,33.4805,33.4996,881378.0
2022-01-18 14:30:00,35.15,35.42,35.14,35.41,771836.0,33.4996,33.7569,33.49,33.7474,771836.0
2022-01-18 15:00:00,35.41,35.42,35.28,35.3,885133.0,33.7474,33.7569,33.6235,33.6425,885133.0
2022-01-18 15:30:00,35.29,35.32,35.16,35.26,3579323.0,33.633,33.6616,33.5091,33.6044,3579323.0
2022-01-19 09:30:00,35.33,35.56,35.23,35.28,1604866.0,33.6711,33.8903,33.5758,33.6235,1604866.0
2022-01-19 10:00:00,35.29,35.36,34.96,34.99,1421274.0,33.633,33.6997,33.3185,33.3471,1421274.0
2022-01-19 10:30:00,35.0,35.39,34.97,35.36,1399023.0,33.3566,33.7283,33.328,33.6997,1399023.0
2022-01-19 11:00:00,35.35,35.4,35.23,35.33,938945.0,33.6902,33.7378,33.5758,33.6711,938945.0
2022-01-19 11:30:00,35.33,35.53,35.3,35.51,1131570.0,33.6711,33.8617,33.6425,33.8427,1131570.0
2022-01-19 12:00:00,35.5,35.53,35.37,35.41,619618.0,33.8331,33.8617,33.7092,33.7474,619618.0
2022-01-19 12:30:00,35.42,35.47,35.28,35.3,726464.0,33.7569,33.8046,33.6235,33.6425,726464.0
2022-01-19 13:00:00,35.29,35.38,35.25,35.34,704889.0,33.633,33.7188,33.5949,33.6807,704889.0
2022-01-19 13:30:00,35.34,35.34,35.21,35.23,540095.0,33.6807,33.6807,33.5568,33.5758,540095.0
2022-01-19 14:00:00,35.23,35.26,35.18,35.19,648466.0,33.5758,33.6044,33.5282,33.5377,648466.0
2022-01-19 14:30:00,35.19,35.35,35.16,35.33,777249.0,33.5377,33.6902,33.5091,33.6711,777249.0
2022-01-19 15:00:00,35.33,35.41,35.3,35.34,1011349.0,33.6711,33.7474,33.6425,33.6807,1011349.0
2022-01-19 15:30:00,35.34,35.35,35.22,35.24,2455227.0,33.6807,33.6902,33.5663,33.5853,2455227.0
2022-01-20 09:30:00,34.92,35.98,34.92,35.97,1270888.0,33.2804,34.2906,33.2804,34.2811,1270888.0
2022-01-20 10:00:00,35.98,36.12,35.77,35.9,1263955.0,34.2906,34.424,34.0905,34.2144,1263955.0
2022-01-20 10:30:00,35.9,35.99,35.79,35.89,1021457.0,34.2144,34.3001,34.1095,34.2048,1021457.0
2022-01-20 11:00:00,35.88,35.98,35.73,35.83,1017563.0,34.1953,34.2906,34.0523,34.1476,1017563.0
2022-01-20 11:30:00,35.83,35.92,35.81,35.89,665983.0,34.1476,34.2334,34.1286,34.2048,665983.0
2022-01-20 12:00:00,35.89,35.96,35.82,35.95,537824.0,34.2048,34.2715,34.1381,34.262,537824.0
2022-01-20 12:30:00,35.95,35.96,35.77,35.81,527877.0,34.262,34.2715,34.0905,34.1286,527877.0
2022-01-20 13:00:00,35.82,35.87,35.77,35.82,639938.0,34.1381,34.1858,34.0905,34.1381,639938.0
2022-01-20 13:30:00,35.83,35.89,35.74,35.8,808470.0,34.1476,34.2048,34.0619,34.1191,808470.0
2022-01-20 14:00:00,35.8,35.96,35.74,35.75,954070.0,34.1191,34.2715,34.0619,34.0714,954070.0
2022-01-20 14:30:00,35.75,35.75,35.57,35.64,1045188.0,34.0714,34.0714,33.8999,33.9666,1045188.0
2022-01-20 15:00:00,35.64,35.69,35.49,35.51,1320925.0,33.9666,34.0142,33.8236,33.8427,1320925.0
2022-01-20 15:30:00,35.51,35.52,35.18,35.23,3449793.0,33.8427,33.8522,33.5282,33.5758,3449793.0
2022-01-21 09:30:00,35.05,35.14,33.41,33.67,3603547.0,33.4043,33.49,31.8413,32.0891,3603547.0
2022-01-21 10:00:00,33.68,34.2,33.45,33.98,2263305.0,32.0986,32.5942,31.8794,32.3845,2263305.0
2022-01-21 10:30:00,33.98,34.62,33.93,34.55,1448159.0,32.3845,32.9945,32.3369,32.9277,1448159.0
2022-01-21 11:00:00,34.55,34.83,34.5,34.69,1600452.0,32.9277,33.1946,32.8801,33.0612,1600452.0
2022-01-21 11:30:00,34.69,34.72,34.33,34.35,762162.0,33.0612,33.0898,32.7181,32.7371,762162.0
2022-01-21 12:00:00,34.34,34.49,34.25,34.37,882811.0,32.7276,32.8706,32.6418,32.7562,882811.0
2022-01-21 12:30:00,34.37,34.39,34.0,34.11,696098.0,32.7562,32.7753,32.4036,32.5084,696098.0
2022-01-21 13:00:00,34.11,34.23,33.93,34.02,704139.0,32.5084,32.6228,32.3369,32.4226,704139.0
2022-01-21 13:30:00,34.02,34.15,33.91,33.98,884360.0,32.4226,32.5465,32.3178,32.3845,884360.0
2022-01-21 14:00:00,33.99,34.16,33.77,33.81,712011.0,32.394,32.5561,32.1844,32.2225,712011.0
2022-01-21 14:30:00,33.8,33.92,33.67,33.7,930553.0,32.213,32.3273,32.0891,32.1177,930553.0
2022-01-21 15:00:00,33.7,33.84,33.56,33.73,1823880.0,32.1177,32.2511,31.9842,32.1462,1823880.0
2022-01-21 15:30:00,33.73,34.16,33.73,34.12,6813236.0,32.1462,32.5561,32.1462,32.5179,6813236.0
2022-01-24 09:30:00,34.36,34.47,33.61,33.65,2638005.0,32.7467,32.8515,32.0319,32.07,2638005.0
2022-01-24 10:00:00,33.65,33.87,33.41,33.81,1921056.0,32.07,32.2797,31.8413,32.2225,1921056.0
2022-01-24 10:30:00,33.8,34.12,33.65,33.68,1196681.0,32.213,32.5179,32.07,32.0986,1196681.0
2022-01-24 11:00:00,33.68,33.92,33.61,33.91,1407680.0,32.0986,32.3273,32.0319,32.3178,1407680.0
2022-01-24 11:30:00,33.91,33.94,33.53,33.8,1043982.0,32.3178,32.3464,31.9556,32.213,1043982.0
2022-01-24 12:00:00,33.81,33.82,33.58,33.67,858594.0,32.2225,32.232,32.0033,32.0891,858594.0
2022-01-24 12:30:00,33.66,33.77,33.39,33.72,878617.0,32.0795,32.1844,31.8222,32.1367,878617.0
2022-01-24 13:00:00,33.71,33.81,33.52,33.63,1126140.0,32.1272,32.2225,31.9461,32.0509,1126140.0
2022-01-24 13:30:00,33.63,33.93,33.55,33.91,1224701.0,32.0509,32.3369,31.9747,32.3178,1224701.0
2022-01-24 14:00:00,33.91,34.01,33.54,33.6,1299746.0,32.3178,32.4131,31.9652,32.0224,1299746.0
2022-01-24 14:30:00,33.59,33.9,33.52,33.88,883358.0,32.0128,32.3083,31.9461,32.2892,883358.0
2022-01-24 15:00:00,33.88,34.04,33.86,33.98,1178606.0,32.2892,32.4417,32.2701,32.3845,1178606.0
2022-01-24 15:30:00,33.99,34.5,33.92,34.36,4976222.0,32.394,32.8801,32.3273,32.7467,4976222.0
2022-01-25 09:30:00,33.65,33.98,33.55,33.58,1184758.0,32.07,32.3845,31.9747,32.0033,1184758.0
2022-01-25 10:00:00,33.58,33.85,33.31,33.84,990755.0,32.0033,32.2606,31.746,32.2511,990755.0
2022-01-25 10:30:00,33.84,33.93,33.59,33.63,866760.0,32.2511,32.3369,32.0128,32.0509,866760.0
2022-01-25 11:00:00,33.63,33.88,33.51,33.8,678568.0,32.0509,32.2892,31.9366,32.213,678568.0
2022-01-25 11:30:00,33.8,33.81,33.55,33.57,666887.0,32.213,32.2225,31.9747,31.9938,666887.0
2022-01-25 12:00:00,33.56,33.82,33.51,33.79,541513.0,31.9842,32.232,31.9366,32.2034,541513.0
2022-01-25 12:30:00,33.79,33.79,33.45,33.5,1237316.0,32.2034,32.2034,31.8794,31.927,1237316.0
2022-01-25 13:00:00,33.5,33.61,33.15,33.59,1748317.0,31.927,32.0319,31.5935,32.0128,1748317.0
2022-01-25 13:30:00,33.59,33.77,33.56,33.73,1086046.0,32.0128,32.1844,31.9842,32.1462,1086046.0
2022-01-25 14:00:00,33.73,33.86,33.68,33.81,866930.0,32.1462,32.2701,32.0986,32.2225,866930.0
2022-01-25 14:30:00,33.8,34.01,33.74,33.97,892282.0,32.213,32.4131,32.1558,32.375,892282.0
2022-01-25 15:00:00,33.97,33.99,33.82,33.84,961134.0,32.375,32.394,32.232,32.2511,961134.0
2022-01-25 15:30:00,33.85,33.89,33.63,33.72,4210898.0,32.2606,32.2987,32.0509,32.1367,4210898.0
2022-01-26 09:30:00,33.96,34.52,33.79,34.52,1711067.0,32.3655,32.8992,32.2034,32.8992,1711067.0
2022-01-26 10:00:00,34.52,34.82,34.19,34.24,1623679.0,32.8992,33.1851,32.5847,32.6323,1623679.0
2022-01-26 10:30:00,34.24,34.32,34.14,34.3,849006.0,32.6323,32.7085,32.537,32.6895,849006.0
2022-01-26 11:00:00,34.3,34.44,34.27,34.3,806380.0,32.6895,32.8229,32.6609,32.6895,806380.0
2022-01-26 11:30:00,34.29,34.44,34.21,34.36,817139.0,32.68,32.8229,32.6037,32.7467,817139.0
2022-01-26 12:00:00,34.37,34.4,34.25,34.28,447523.0,32.7562,32.7848,32.6418,32.6704,447523.0
2022-01-26 12:30:00,34.28,34.33,34.24,34.3,443971.0,32.6704,32.7181,32.6323,32.6895,443971.0
2022-01-26 13:00:00,34.31,34.31,34.14,34.22,375847.0,32.699,32.699,32.537,32.6132,375847.0
2022-01-26 13:30:00,34.21,34.3,34.15,34.16,451161.0,32.6037,32.6895,32.5465,32.5561,451161.0
2022-01-26 14:00:00,34.16,34.34,33.97,34.12,1894907.0,32.5561,32.7276,32.375,32.5179,1894907.0
2022-01-26 14:30:00,34.12,34.13,33.68,33.91,1990273.0,32.5179,32.5275,32.0986,32.3178,1990273.0
2022-01-26 15:00:00,33.91,33.91,33.36,33.52,1960213.0,32.3178,32.3178,31.7936,31.9461,1960213.0
2022-01-26 15:30:00,33.52,33.77,33.5,33.64,4692503.0,31.9461,32.1844,31.927,32.0605,4692503.0
2022-01-27 09:30:00,33.95,34.08,33.84,33.95,1337393.0,32.3559,32.4798,32.2511,32.3559,1337393.0
2022-01-27 10:00:00,33.96,34.15,33.78,33.93,1021128.0,32.3655,32.5465,32.1939,32.3369,1021128.0
2022-01-27 10:30:00,33.92,34.07,33.83,34.04,909824.0,32.3273,32.4703,32.2416,32.4417,909824.0
2022-01-27 11:00:00,34.04,34.15,33.79,33.88,878209.0,32.4417,32.5465,32.2034,32.2892,878209.0
2022-01-27 11:30:00,33.88,34.04,33.87,34.02,710268.0,32.2892,32.4417,32.2797,32.4226,710268.0
2022-01-27 12:00:00,34.02,34.04,33.62,33.65,547277.0,32.4226,32.4417,32.0414,32.07,547277.0
2022-01-27 12:30:00,33.65,33.68,33.44,33.56,603621.0,32.07,32.0986,31.8699,31.9842,603621.0
2022-01-27 13:00:00,33.57,33.59,33.39,33.41,496066.0,31.9938,32.0128,31.8222,31.8413,496066.0
2022-01-27 13:30:00,33.42,33.61,33.4,33.56,592856.0,31.8508,32.0319,31.8317,31.9842,592856.0
2022-01-27 14:00:00,33.55,33.73,33.48,33.54,581561.0,31.9747,32.1462,31.908,31.9652,581561.0
2022-01-27 14:30:00,33.54,33.74,33.47,33.61,540617.0,31.9652,32.1558,31.8985,32.0319,540617.0
2022-01-27 15:00:00,33.63,33.74,33.5,33.65,708047.0,32.0509,32.1558,31.927,32.07,708047.0
2022-01-27 15:30:00,33.65,33.75,33.5,33.56,3799956.0,32.07,32.1653,31.927,31.9842,3799956.0
2022-01-28 09:30:00,33.56,33.71,33.21,33.38,971170.0,31.9842,32.1272,31.6507,31.8127,971170.0
2022-01-28 10:00:00,33.37,33.67,33.37,33.52,1054817.0,31.8032,32.0891,31.8032,31.9461,1054817.0
2022-01-28 10:30:00,33.52,33.59,33.28,33.57,756634.0,31.9461,32.0128,31.7174,31.9938,756634.0
2022-01-28 11:00:00,33.58,33.67,33.45,33.66,653230.0,32.0033,32.0891,31.8794,32.0795,653230.0
2022-01-28 11:30:00,33.67,33.9,33.64,33.88,676312.0,32.0891,32.3083,32.0605,32.2892,676312.0
2022-01-28 12:00:00,33.88,33.99,33.83,33.91,660759.0,32.2892,32.394,32.2416,32.3178,660759.0
2022-01-28 12:30:00,33.91,33.94,33.77,33.84,561534.0,32.3178,32.3464,32.1844,32.2511,561534.0
2022-01-28 13:00:00,33.84,34.04,33.83,34.0,538768.0,32.2511,32.4417,32.2416,32.4036,538768.0
2022-01-28 13:30:00,34.01,34.1,33.97,33.98,942656.0,32.4131,32.4989,32.375,32.3845,942656.0
2022-01-28 14:00:00,33.98,34.06,33.83,33.84,619528.0,32.3845,32.4608,32.2416,32.2511,619528.0
2022-01-28 14:30:00,33.84,34.09,33.81,34.07,650902.0,32.2511,32.4893,32.2225,32.4703,650902.0
2022-01-28 15:00:00,34.07,34.14,34.02,34.12,839939.0,32.4703,32.537,32.4226,32.5179,839939.0
2022-01-28 15:30:00,34.13,34.46,34.04,34.43,2731701.0,32.5275,32.842,32.4417,32.8134,2731701.0
2022-01-31 09:30:00,33.89,34.29,33.88,34.18,1205439.0,32.2987,32.68,32.2892,32.5751,1205439.0
2022-01-31 10:00:00,34.18,34.36,34.17,34.29,707787.0,32.5751,32.7467,32.5656,32.68,707787.0
2022-01-31 10:30:00,34.28,34.37,34.18,34.27,361005.0,32.6704,32.7562,32.5751,32.6609,361005.0
2022-01-31 11:00:00,34.27,34.28,34.04,34.05,650348.0,32.6609,32.6704,32.4417,32.4512,650348.0
2022-01-31 11:30:00,34.06,34.29,34.01,34.25,409931.0,32.4608,32.68,32.4131,32.6418,409931.0
2022-01-31 12:00:00,34.25,34.26,34.11,34.2,434911.0,32.6418,32.6514,32.5084,32.5942,434911.0
2022-01-31 12:30:00,34.2,34.24,34.13,34.22,515121.0,32.5942,32.6323,32.5275,32.6132,515121.0
2022-01-31 13:00:00,34.22,34.28,34.14,34.26,350854.0,32.6132,32.6704,32.537,32.6514,350854.0
2022-01-31 13:30:00,34.26,34.3,34.22,34.26,356222.0,32.6514,32.6895,32.6132,32.6514,356222.0
2022-01-31 14:00:00,34.26,34.29,34.21,34.26,415613.0,32.6514,32.68,32.6037,32.6514,415613.0
2022-01-31 14:30:00,34.27,34.27,34.1,34.13,593917.0,32.6609,32.6609,32.4989,32.5275,593917.0
2022-01-31 15:00:00,34.12,34.15,33.98,34.03,928429.0,32.5179,32.5465,32.3845,32.4322,928429.0
2022-01-31 15:30:00,34.03,34.27,33.99,34.22,2210681.0,32.4322,32.6609,32.394,32.6132,2210681.0
2022-02-01 09:30:00,34.21,34.74,34.21,34.7,1315875.0,32.6037,33.1088,32.6037,33.0707,1315875.0
2022-02-01 10:00:00,34.7,34.71,34.46,34.6,1711615.0,33.0707,33.0802,32.842,32.9754,1711615.0
2022-02-01 10:30:00,34.59,34.68,34.46,34.52,706453.0,32.9659,33.0516,32.842,32.8992,706453.0
2022-02-01 11:00:00,34.52,34.56,34.46,34.47,477256.0,32.8992,32.9373,32.842,32.8515,477256.0
2022-02-01 11:30:00,34.47,34.54,34.35,34.43,604490.0,32.8515,32.9182,32.7371,32.8134,604490.0
2022-02-01 12:00:00,34.42,34.46,34.33,34.36,334914.0,32.8039,32.842,32.7181,32.7467,334914.0
2022-02-01 12:30:00,34.36,34.44,34.31,34.41,287604.0,32.7467,32.8229,32.699,32.7943,287604.0
2022-02-01 13:00:00,34.41,34.42,34.31,34.36,276847.0,32.7943,32.8039,32.699,32.7467,276847.0
2022-02-01 13:30:00,34.35,34.48,34.3,34.47,323004.0,32.7371,32.861,32.6895,32.8515,323004.0
2022-02-01 14:00:00,34.48,34.51,34.38,34.49,477064.0,32.861,32.8896,32.7657,32.8706,477064.0
2022-02-01 14:30:00,34.49,34.54,34.45,34.48,355429.0,32.8706,32.9182,32.8324,32.861,355429.0
2022-02-01 15:00:00,34.48,34.61,34.47,34.59,508782.0,32.861,32.9849,32.8515,32.9659,508782.0
2022-02-01 15:30:00,34.59,34.77,34.56,34.71,1702049.0,32.9659,33.1374,32.9373,33.0802,1702049.0
2022-02-02 09:30:00,34.72,35.09,34.62,34.79,853363.0,33.0898,33.4424,32.9945,33.1565,853363.0
2022-02-02 10:00:00,34.79,34.96,34.69,34.87,662307.0,33.1565,33.3185,33.0612,33.2327,662307.0
2022-02-02 10:30:00,34.86,35.05,34.84,35.0,410482.0,33.2232,33.4043,33.2041,33.3566,410482.0
2022-02-02 11:00:00,35.01,35.14,34.94,35.13,339642.0,33.3661,33.49,33.2994,33.4805,339642.0
2022-02-02 11:30:00,35.14,35.16,35.02,35.06,346073.0,33.49,33.5091,33.3757,33.4138,346073.0
2022-02-02 12:00:00,35.05,35.19,34.96,34.98,396680.0,33.4043,33.5377,33.3185,33.3376,396680.0
2022-02-02 12:30:00,34.98,35.15,34.97,35.13,375107.0,33.3376,33.4996,33.328,33.4805,375107.0
2022-02-02 13:00:00,35.12,35.17,35.07,35.11,229805.0,33.471,33.5186,33.4233,33.4615,229805.0
2022-02-02 13:30:00,35.11,35.17,35.09,35.15,279282.0,33.4615,33.5186,33.4424,33.4996,279282.0
2022-02-02 14:00:00,35.14,35.16,35.04,35.08,208199.0,33.49,33.5091,33.3947,33.4329,208199.0
2022-02-02 14:30:00,35.08,35.18,35.07,35.16,382377.0,33.4329,33.5282,33.4233,33.5091,382377.0
2022-02-02 15:00:00,35.16,35.24,35.13,35.19,535537.0,33.5091,33.5853,33.4805,33.5377,535537.0
2022-02-02 15:30:00,35.19,35.28,35.15,35.21,1584399.0,33.5377,33.6235,33.4996,33.5568,1584399.0
2022-02-03 09:30:00,34.87,35.18,34.86,35.04,1022901.0,33.2327,33.5282,33.2232,33.3947,1022901.0
2022-02-03 10:00:00,35.04,35.28,35.04,35.18,691960.0,33.3947,33.6235,33.3947,33.5282,691960.0
2022-02-03 10:30:00,35.19,35.29,35.13,35.27,530536.0,33.5377,33.633,33.4805,33.6139,530536.0
2022-02-03 11:00:00,35.28,35.28,35.14,35.2,500028.0,33.6235,33.6235,33.49,33.5472,500028.0
2022-02-03 11:30:00,35.19,35.23,35.14,35.17,432112.0,33.5377,33.5758,33.49,33.5186,432112.0
2022-02-03 12:00:00,35.17,35.25,35.14,35.22,612510.0,33.5186,33.5949,33.49,33.5663,612510.0
2022-02-03 12:30:00,35.22,35.27,35.12,35.22,394314.0,33.5663,33.6139,33.471,33.5663,394314.0
2022-02-03 13:00:00,35.21,35.21,35.04,35.05,473671.0,33.5568,33.5568,33.3947,33.4043,473671.0
2022-02-03 13:30:00,35.06,35.12,35.04,35.07,322586.0,33.4138,33.471,33.3947,33.4233,322586.0
2022-02-03 14:00:00,35.07,35.1,34.93,34.97,391134.0,33.4233,33.4519,33.2899,33.328,391134.0
2022-02-03 14:30:00,34.96,34.99,34.82,34.86,467437.0,33.3185,33.3471,33.1851,33.2232,467437.0
2022-02-03 15:00:00,34.86,34.87,34.74,34.8,687593.0,33.2232,33.2327,33.1088,33.166,687593.0
2022-02-03 15:30:00,34.8,34.8,34.54,34.61,2032018.0,33.166,33.166,32.9182,32.9849,2032018.0
2022-02-04 09:30:00,34.08,34.52,34.05,34.27,1029578.0,32.4798,32.8992,32.4512,32.6609,1029578.0
2022-02-04 10:00:00,34.28,34.3,34.0,34.04,879010.0,32.6704,32.6895,32.4036,32.4417,879010.0
2022-02-04 10:30:00,34.04,34.18,33.95,34.05,878150.0,32.4417,32.5751,32.3559,32.4512,878150.0
2022-02-04 11:00:00,34.05,34.21,34.01,34.15,618440.0,32.4512,32.6037,32.4131,32.5465,618440.0
2022-02-04 11:30:00,34.15,34.28,34.12,34.21,485864.0,32.5465,32.6704,32.5179,32.6037,485864.0
2022-02-04 12:00:00,34.21,34.27,34.1,34.23,779251.0,32.6037,32.6609,32.4989,32.6228,779251.0
2022-02-04 12:30:00,34.23,34.26,34.12,34.18,715372.0,32.6228,32.6514,32.5179,32.5751,715372.0
2022-02-04 13:00:00,34.18,34.37,34.17,34.24,473438.0,32.5751,32.7562,32.5656,32.6323,473438.0
2022-02-04 13:30:00,34.24,34.41,34.23,34.35,424997.0,32.6323,32.7943,32.6228,32.7371,424997.0
2022-02-04 14:00:00,34.35,34.36,34.27,34.33,339653.0,32.7371,32.7467,32.6609,32.7181,339653.0
2022-02-04 14:30:00,34.33,34.42,34.3,34.41,396063.0,32.7181,32.8039,32.6895,32.7943,396063.0
2022-02-04 15:00:00,34.41,34.55,34.39,34.52,513350.0,32.7943,32.9277,32.7753,32.8992,513350.0
2022-02-04 15:30:00,34.52,34.55,34.29,34.3,1895190.0,32.8992,32.9277,32.68,32.6895,1895190.0
2022-02-07 09:30:00,34.42,34.53,33.87,33.91,974881.0,32.8039,32.9087,32.2797,32.3178,974881.0
2022-02-07 10:00:00,33.91,34.03,33.86,34.01,625658.0,32.3178,32.4322,32.2701,32.4131,625658.0
2022-02-07 10:30:00,34.02,34.13,33.88,33.91,579097.0,32.4226,32.5275,32.2892,32.3178,579097.0
2022-02-07 11:00:00,33.9,33.93,33.73,33.86,604267.0,32.3083,32.3369,32.1462,32.2701,604267.0
2022-02-07 11:30:00,33.85,33.87,33.72,33.79,605421.0,32.2606,32.2797,32.1367,32.2034,605421.0
2022-02-07 12:00:00,33.78,33.78,33.67,33.69,505276.0,32.1939,32.1939,32.0891,32.1081,505276.0
2022-02-07 12:30:00,33.69,33.79,33.66,33.69,550665.0,32.1081,32.2034,32.0795,32.1081,550665.0
2022-02-07 13:00:00,33.69,33.81,33.68,33.8,501767.0,32.1081,32.2225,32.0986,32.213,501767.0
2022-02-07 13:30:00,33.8,33.88,33.77,33.87,545926.0,32.213,32.2892,32.1844,32.2797,545926.0
2022-02-07 14:00:00,33.86,33.89,33.81,33.89,505526.0,32.2701,32.2987,32.2225,32.2987,505526.0
2022-02-07 14:30:00,33.88,33.91,33.84,33.87,375647.0,32.2892,32.3178,32.2511,32.2797,375647.0
2022-02-07 15:00:00,33.88,33.9,33.79,33.8,692077.0,32.2892,32.3083,32.2034,32.213,692077.0
2022-02-07 15:30:00,33.8,33.83,33.5,33.66,2250629.0,32.213,32.2416,31.927,32.0795,2250629.0
2022-02-08 09:30:00,33.78,34.06,33.66,34.04,722832.0,32.1939,32.4608,32.0795,32.4417,722832.0
2022-02-08 10:00:00,34.04,34.05,33.9,33.93,425686.0,32.4417,32.4512,32.3083,32.3369,425686.0
2022-02-08 10:30:00,33.93,34.3,33.92,34.27,1689905.0,32.3369,32.6895,32.3273,32.6609,1689905.0
2022-02-08 11:00:00,34.28,34.41,34.06,34.13,680850.0,32.6704,32.7943,32.4608,32.5275,680850.0
2022-02-08 11:30:00,34.14,34.23,34.13,34.19,391202.0,32.537,32.6228,32.5275,32.5847,391202.0
2022-02-08 12:00:00,34.19,34.37,34.16,34.37,904803.0,32.5847,32.7562,32.5561,32.7562,904803.0
2022-02-08 12:30:00,34.37,34.51,34.31,34.34,963548.0,32.7562,32.8896,32.699,32.7276,963548.0
2022-02-08 13:00:00,34.34,34.38,34.21,34.23,236635.0,32.7276,32.7657,32.6037,32.6228,236635.0
2022-02-08 13:30:00,34.22,34.29,34.17,34.24,287721.0,32.6132,32.68,32.5656,32.6323,287721.0
2022-02-08 14:00:00,34.25,34.25,34.03,34.05,315455.0,32.6418,32.6418,32.4322,32.4512,315455.0
2022-02-08 14:30:00,34.04,34.09,33.94,33.98,448070.0,32.4417,32.4893,32.3464,32.3845,448070.0
2022-02-08 15:00:00,33.99,34.14,33.94,34.09,383177.0,32.394,32.537,32.3464,32.4893,383177.0
2022-02-08 15:30:00,34.09,34.19,34.03,34.11,1598002.0,32.4893,32.5847,32.4322,32.5084,1598002.0
2022-02-09 09:30:00,34.21,34.66,34.18,34.57,534667.0,32.6037,33.0326,32.5751,32.9468,534667.0
2022-02-09 10:00:00,34.57,34.73,34.51,34.7,1230788.0,32.9468,33.0993,32.8896,33.0707,1230788.0
2022-02-09 10:30:00,34.71,34.78,34.53,34.72,862782.0,33.0802,33.1469,32.9087,33.0898,862782.0
2022-02-09 11:00:00,34.72,34.77,34.54,34.7,911805.0,33.0898,33.1374,32.9182,33.0707,911805.0
2022-02-09 11:30:00,34.7,34.82,34.69,34.73,1095987.0,33.0707,33.1851,33.0612,33.0993,1095987.0
2022-02-09 12:00:00,34.72,34.73,34.6,34.62,369741.0,33.0898,33.0993,32.9754,32.9945,369741.0
2022-02-09 12:30:00,34.61,34.63,34.56,34.59,219431.0,32.9849,33.004,32.9373,32.9659,219431.0
2022-02-09 13:00:00,34.6,34.65,34.53,34.61,390389.0,32.9754,33.0231,32.9087,32.9849,390389.0
2022-02-09 13:30:00,34.62,34.67,34.61,34.63,190899.0,32.9945,33.0421,32.9849,33.004,190899.0
2022-02-09 14:00:00,34.63,34.69,34.6,34.66,201216.0,33.004,33.0612,32.9754,33.0326,201216.0
2022-02-09 14:30:00,34.66,34.71,34.63,34.65,361563.0,33.0326,33.0802,33.004,33.0231,361563.0
2022-02-09 15:00:00,34.65,34.65,34.59,34.64,282080.0,33.0231,33.0231,32.9659,33.0135,282080.0
2022-02-09 15:30:00,34.64,34.75,34.59,34.73,1572098.0,33.0135,33.1184,32.9659,33.0993,1572098.0
2022-02-10 09:30:00,34.06,34.44,33.94,34.34,950972.0,32.4608,32.8229,32.3464,32.7276,950972.0
2022-02-10 10:00:00,34.35,34.56,34.34,34.43,572454.0,32.7371,32.9373,32.7276,32.8134,572454.0
2022-02-10 10:30:00,34.44,34.66,34.44,34.48,486468.0,32.8229,33.0326,32.8229,32.861,486468.0
2022-02-10 11:00:00,34.48,34.51,34.41,34.46,542348.0,32.861,32.8896,32.7943,32.842,542348.0
2022-02-10 11:30:00,34.46,34.59,34.42,34.56,327015.0,32.842,32.9659,32.8039,32.9373,327015.0
2022-02-10 12:00:00,34.56,34.56,34.41,34.45,247546.0,32.9373,32.9373,32.7943,32.8324,247546.0
2022-02-10 12:30:00,34.45,34.5,34.14,34.23,963299.0,32.8324,32.8801,32.537,32.6228,963299.0
2022-02-10 13:00:00,34.24,34.25,34.04,34.04,678417.0,32.6323,32.6418,32.4417,32.4417,678417.0
2022-02-10 13:30:00,34.04,34.09,33.94,34.09,414719.0,32.4417,32.4893,32.3464,32.4893,414719.0
2022-02-10 14:00:00,34.08,34.11,33.91,34.0,313491.0,32.4798,32.5084,32.3178,32.4036,313491.0
2022-02-10 14:30:00,34.01,34.11,33.96,33.98,387325.0,32.4131,32.5084,32.3655,32.3845,387325.0
2022-02-10 15:00:00,33.99,34.1,33.97,34.03,450416.0,32.394,32.4989,32.375,32.4322,450416.0
2022-02-10 15:30:00,34.03,34.07,33.8,33.99,1665587.0,32.4322,32.4703,32.213,32.394,1665587.0
2022-02-11 09:30:00,33.96,34.1,33.81,33.94,634971.0,32.3655,32.4989,32.2225,32.3464,634971.0
2022-02-11 10:00:00,33.94,34.12,33.93,34.11,416725.0,32.3464,32.5179,32.3369,32.5084,416725.0
2022-02-11 10:30:00,34.11,34.19,33.98,34.0,353432.0,32.5084,32.5847,32.3845,32.4036,353432.0
2022-02-11 11:00:00,34.0,34.07,33.88,33.89,405057.0,32.4036,32.4703,32.2892,32.2987,405057.0
2022-02-11 11:30:00,33.89,33.93,33.78,33.92,500328.0,32.2987,32.3369,32.1939,32.3273,500328.0
2022-02-11 12:00:00,33.91,33.99,33.88,33.97,247662.0,32.3178,32.394,32.2892,32.375,247662.0
2022-02-11 12:30:00,33.96,33.99,33.86,33.9,179085.0,32.3655,32.394,32.2701,32.3083,179085.0
2022-02-11 13:00:00,33.9,33.94,33.81,33.81,368304.0,32.3083,32.3464,32.2225,32.2225,368304.0
2022-02-11 13:30:00,33.8,33.81,33.46,33.48,586660.0,32.213,32.2225,31.8889,31.908,586660.0
2022-02-11 14:00:00,33.48,33.6,33.36,33.39,935075.0,31.908,32.0224,31.7936,31.8222,935075.0
2022-02-11 14:30:00,33.4,33.45,33.1,33.28,1056693.0,31.8317,31.8794,31.5458,31.7174,1056693.0
2022-02-11 15:00:00,33.28,33.41,33.23,33.37,746595.0,31.7174,31.8413,31.6697,31.8032,746595.0
2022-02-11 15:30:00,33.37,33.51,33.24,33.36,1729883.0,31.8032,31.9366,31.6793,31.7936,1729883.0
2022-02-14 09:30:00,33.51,33.84,33.36,33.69,1978318.0,31.9366,32.2511,31.7936,32.1081,1978318.0
2022-02-14 10:00:00,33.69,33.84,33.53,33.73,985719.0,32.1081,32.2511,31.9556,32.1462,985719.0
2022-02-14 10:30:00,33.72,33.75,33.55,33.61,659719.0,32.1367,32.1653,31.9747,32.0319,659719.0
2022-02-14 11:00:00,33.61,33.77,33.52,33.75,739354.0,32.0319,32.1844,31.9461,32.1653,739354.0
2022-02-14 11:30:00,33.76,33.84,33.67,33.7,687971.0,32.1748,32.2511,32.0891,32.1177,687971.0
2022-02-14 12:00:00,33.7,33.89,33.67,33.88,415147.0,32.1177,32.2987,32.0891,32.2892,415147.0
2022-02-14 12:30:00,33.88,33.95,33.85,33.94,347987.0,32.2892,32.3559,32.2606,32.3464,347987.0
2022-02-14 13:00:00,33.94,34.04,33.88,33.9,503092.0,32.3464,32.4417,32.2892,32.3083,503092.0
2022-02-14 13:30:00,33.89,33.92,33.68,33.7,456520.0,32.2987,32.3273,32.0986,32.1177,456520.0
2022-02-14 14:00:00,33.69,33.88,33.62,33.79,633205.0,32.1081,32.2892,32.0414,32.2034,633205.0
2022-02-14 14:30:00,33.78,33.93,33.71,33.87,415743.0,32.1939,32.3369,32.1272,32.2797,415743.0
2022-02-14 15:00:00,33.87,33.98,33.8,33.91,535014.0,32.2797,32.3845,32.213,32.3178,535014.0
2022-02-14 15:30:00,33.91,34.04,33.89,33.92,1803058.0,32.3178,32.4417,32.2987,32.3273,1803058.0
2022-02-15 09:30:00,34.26,34.72,34.25,34.65,1635650.0,32.6514,33.0898,32.6418,33.0231,1635650.0
2022-02-15 10:00:00,34.65,34.67,34.44,34.62,850926.0,33.0231,33.0421,32.8229,32.9945,850926.0
2022-02-15 10:30:00,34.61,34.91,34.59,34.79,938887.0,32.9849,33.2708,32.9659,33.1565,938887.0
2022-02-15 11:00:00,34.78,34.88,34.76,34.85,1314224.0,33.1469,33.2423,33.1279,33.2137,1314224.0
2022-02-15 11:30:00,34.85,34.97,34.71,34.77,1174540.0,33.2137,33.328,33.0802,33.1374,1174540.0
2022-02-15 12:00:00,34.77,34.8,34.61,34.63,398298.0,33.1374,33.166,32.9849,33.004,398298.0
2022-02-15 12:30:00,34.64,34.73,34.59,34.61,468082.0,33.0135,33.0993,32.9659,32.9849,468082.0
2022-02-15 13:00:00,34.61,34.69,34.59,34.67,386594.0,32.9849,33.0612,32.9659,33.0421,386594.0
2022-02-15 13:30:00,34.68,34.75,34.63,34.63,646098.0,33.0516,33.1184,33.004,33.004,646098.0
2022-02-15 14:00:00,34.64,34.64,34.53,34.61,569909.0,33.0135,33.0135,32.9087,32.9849,569909.0
2022-02-15 14:30:00,34.62,34.65,34.56,34.61,599477.0,32.9945,33.0231,32.9373,32.9849,599477.0
2022-02-15 15:00:00,34.61,34.65,34.55,34.57,1128162.0,32.9849,33.0231,32.9277,32.9468,1128162.0
2022-02-15 15:30:00,34.57,34.6,34.42,34.55,2121249.0,32.9468,32.9754,32.8039,32.9277,2121249.0
2022-02-16 09:30:00,34.68,34.83,34.47,34.54,873590.0,33.0516,33.1946,32.8515,32.9182,873590.0
2022-02-16 10:00:00,34.53,34.63,34.51,34.59,642748.0,32.9087,33.004,32.8896,32.9659,642748.0
2022-02-16 10:30:00,34.59,34.71,34.57,34.59,952258.0,32.9659,33.0802,32.9468,32.9659,952258.0
2022-02-16 11:00:00,34.6,34.78,34.59,34.77,535422.0,32.9754,33.1469,32.9659,33.1374,535422.0
2022-02-16 11:30:00,34.77,34.87,34.76,34.86,504386.0,33.1374,33.2327,33.1279,33.2232,504386.0
2022-02-16 12:00:00,34.86,34.96,34.82,34.9,473689.0,33.2232,33.3185,33.1851,33.2613,473689.0
2022-02-16 12:30:00,34.9,34.9,34.78,34.89,435028.0,33.2613,33.2613,33.1469,33.2518,435028.0
2022-02-16 13:00:00,34.89,34.93,34.8,34.8,396933.0,33.2518,33.2899,33.166,33.166,396933.0
2022-02-16 13:30:00,34.8,34.95,34.79,34.93,505493.0,33.166,33.309,33.1565,33.2899,505493.0
2022-02-16 14:00:00,34.93,35.13,34.81,35.12,641342.0,33.2899,33.4805,33.1755,33.471,641342.0
2022-02-16 14:30:00,35.12,35.2,35.07,35.16,534242.0,33.471,33.5472,33.4233,33.5091,534242.0
2022-02-16 15:00:00,35.17,35.23,35.13,35.2,602521.0,33.5186,33.5758,33.4805,33.5472,602521.0
2022-02-16 15:30:00,35.2,35.27,35.16,35.17,1533511.0,33.5472,33.6139,33.5091,33.5186,1533511.0
2022-02-17 09:30:00,35.0,35.31,34.89,35.03,1090578.0,33.3566,33.6521,33.2518,33.3852,1090578.0
2022-02-17 10:00:00,35.03,35.08,34.9,34.94,613070.0,33.3852,33.4329,33.2613,33.2994,613070.0
2022-02-17 10:30:00,34.94,35.17,34.93,35.14,604824.0,33.2994,33.5186,33.2899,33.49,604824.0
2022-02-17 11:00:00,35.14,35.18,35.08,35.12,455501.0,33.49,33.5282,33.4329,33.471,455501.0
2022-02-17 11:30:00,35.11,35.27,35.09,35.2,401441.0,33.4615,33.6139,33.4424,33.5472,401441.0
2022-02-17 12:00:00,35.2,35.36,35.19,35.36,426031.0,33.5472,33.6997,33.5377,33.6997,426031.0
2022-02-17 12:30:00,35.36,35.37,35.3,35.34,552541.0,33.6997,33.7092,33.6425,33.6807,552541.0
2022-02-17 13:00:00,35.34,35.42,35.33,35.34,567529.0,33.6807,33.7569,33.6711,33.6807,567529.0
2022-02-17 13:30:00,35.33,35.35,35.25,35.27,535204.0,33.6711,33.6902,33.5949,33.6139,535204.0
2022-02-17 14:00:00,35.26,35.27,35.14,35.23,541799.0,33.6044,33.6139,33.49,33.5758,541799.0
2022-02-17 14:30:00,35.23,35.31,35.19,35.21,678738.0,33.5758,33.6521,33.5377,33.5568,678738.0
2022-02-17 15:00:00,35.2,35.22,35.09,35.15,679459.0,33.5472,33.5663,33.4424,33.4996,679459.0
2022-02-17 15:30:00,35.15,35.23,35.03,35.11,2509785.0,33.4996,33.5758,33.3852,33.4615,2509785.0
2022-02-18 09:30:00,35.11,35.22,35.01,35.2,1269142.0,33.4615,33.5663,33.3661,33.5472,1269142.0
2022-02-18 10:00:00,35.2,35.4,35.18,35.3,863509.0,33.5472,33.7378,33.5282,33.6425,863509.0
2022-02-18 10:30:00,35.3,35.31,35.11,35.11,760971.0,33.6425,33.6521,33.4615,33.4615,760971.0
2022-02-18 11:00:00,35.11,35.12,34.85,34.94,671301.0,33.4615,33.471,33.2137,33.2994,671301.0
2022-02-18 11:30:00,34.94,35.01,34.76,34.77,618722.0,33.2994,33.3661,33.1279,33.1374,618722.0
2022-02-18 12:00:00,34.77,34.99,34.7,34.91,485891.0,33.1374,33.3471,33.0707,33.2708,485891.0
2022-02-18 12:30:00,34.9,34.94,34.7,34.7,471646.0,33.2613,33.2994,33.0707,33.0707,471646.0
2022-02-18 13:00:00,34.71,34.77,34.67,34.71,458743.0,33.0802,33.1374,33.0421,33.0802,458743.0
2022-02-18 13:30:00,34.7,34.85,34.68,34.81,335082.0,33.0707,33.2137,33.0516,33.1755,335082.0
2022-02-18 14:00:00,34.81,34.94,34.75,34.93,377938.0,33.1755,33.2994,33.1184,33.2899,377938.0
2022-02-18 14:30:00,34.92,34.99,34.8,34.88,771043.0,33.2804,33.3471,33.166,33.2423,771043.0
2022-02-18 15:00:00,34.88,34.92,34.7,34.71,672637.0,33.2423,33.2804,33.0707,33.0802,672637.0
2022-02-18 15:30:00,34.72,34.81,34.61,34.66,2281940.0,33.0898,33.1755,32.9849,33.0326,2281940.0
2022-02-22 09:30:00,34.84,34.99,34.58,34.96,1507098.0,33.2041,33.3471,32.9563,33.3185,1507098.0
2022-02-22 10:00:00,34.96,35.07,34.89,35.07,1072217.0,33.3185,33.4233,33.2518,33.4233,1072217.0
2022-02-22 10:30:00,35.08,35.1,34.52,34.57,1165888.0,33.4329,33.4519,32.8992,32.9468,1165888.0
2022-02-22 11:00:00,34.56,34.6,34.17,34.42,1516375.0,32.9373,32.9754,32.5656,32.8039,1516375.0
2022-02-22 11:30:00,34.42,34.51,34.28,34.44,927357.0,32.8039,32.8896,32.6704,32.8229,927357.0
2022-02-22 12:00:00,34.43,34.54,34.41,34.44,440570.0,32.8134,32.9182,32.7943,32.8229,440570.0
2022-02-22 12:30:00,34.43,34.45,34.31,34.32,430102.0,32.8134,32.8324,32.699,32.7085,430102.0
2022-02-22 13:00:00,34.33,34.4,34.28,34.33,432354.0,32.7181,32.7848,32.6704,32.7181,432354.0
2022-02-22 13:30:00,34.33,34.35,34.07,34.15,538039.0,32.7181,32.7371,32.4703,32.5465,538039.0
2022-02-22 14:00:00,34.14,34.3,34.07,34.27,665671.0,32.537,32.6895,32.4703,32.6609,665671.0
2022-02-22 14:30:00,34.27,34.44,34.13,34.39,586739.0,32.6609,32.8229,32.5275,32.7753,586739.0
2022-02-22 15:00:00,34.39,34.51,34.33,34.39,692794.0,32.7753,32.8896,32.7181,32.7753,692794.0
2022-02-22 15:30:00,34.38,34.46,34.12,34.25,2141607.0,32.7657,32.842,32.5179,32.6418,2141607.0
2022-02-23 09:30:00,34.43,34.52,33.98,33.99,1380331.0,32.8134,32.8992,32.3845,32.394,1380331.0
2022-02-23 10:00:00,33.99,33.99,33.6,33.63,780447.0,32.394,32.394,32.0224,32.0509,780447.0
2022-02-23 10:30:00,33.64,33.8,33.55,33.72,659060.0,32.0605,32.213,31.9747,32.1367,659060.0
2022-02-23 11:00:00,33.72,33.75,33.58,33.62,530429.0,32.1367,32.1653,32.0033,32.0414,530429.0
2022-02-23 11:30:00,33.62,33.66,33.55,33.65,634576.0,32.0414,32.0795,31.9747,32.07,634576.0
2022-02-23 12:00:00,33.65,33.88,33.59,33.84,437143.0,32.07,32.2892,32.0128,32.2511,437143.0
2022-02-23 12:30:00,33.84,33.9,33.68,33.73,503453.0,32.2511,32.3083,32.0986,32.1462,503453.0
2022-02-23 13:00:00,33.72,33.73,33.54,33.58,585829.0,32.1367,32.1462,31.9652,32.0033,585829.0
2022-02-23 13:30:00,33.59,33.77,33.54,33.64,553912.0,32.0128,32.1844,31.9652,32.0605,553912.0
2022-02-23 14:00:00,33.64,33.72,33.54,33.57,581113.0,32.0605,32.1367,31.9652,31.9938,581113.0
2022-02-23 14:30:00,33.57,33.59,33.41,33.49,464415.0,31.9938,32.0128,31.8413,31.9175,464415.0
2022-02-23 15:00:00,33.5,33.59,33.41,33.57,673968.0,31.927,32.0128,31.8413,31.9938,673968.0
2022-02-23 15:30:00,33.57,33.6,33.34,33.4,2096324.0,31.9938,32.0224,31.7746,31.8317,2096324.0
2022-02-24 09:30:00,33.17,33.37,32.78,33.23,1579604.0,31.6125,31.8032,31.2409,31.6697,1579604.0
2022-02-24 10:00:00,33.23,33.4,33.01,33.15,891243.0,31.6697,31.8317,31.4601,31.5935,891243.0
2022-02-24 10:30:00,33.15,33.3,33.08,33.18,562495.0,31.5935,31.7364,31.5268,31.6221,562495.0
2022-02-24 11:00:00,33.18,33.29,33.06,33.1,501476.0,31.6221,31.7269,31.5077,31.5458,501476.0
2022-02-24 11:30:00,33.11,33.17,32.89,33.09,635652.0,31.5554,31.6125,31.3457,31.5363,635652.0
2022-02-24 12:00:00,33.1,33.13,32.79,32.85,626054.0,31.5458,31.5744,31.2504,31.3076,626054.0
2022-02-24 12:30:00,32.85,33.0,32.75,32.8,612413.0,31.3076,31.4505,31.2123,31.2599,612413.0
2022-02-24 13:00:00,32.79,32.95,32.72,32.83,411128.0,31.2504,31.4029,31.1837,31.2885,411128.0
2022-02-24 13:30:00,32.83,33.07,32.76,32.9,576869.0,31.2885,31.5172,31.2218,31.3552,576869.0
2022-02-24 14:00:00,32.9,33.11,32.83,33.09,518761.0,31.3552,31.5554,31.2885,31.5363,518761.0
2022-02-24 14:30:00,33.08,33.33,33.07,33.31,516261.0,31.5268,31.765,31.5172,31.746,516261.0
2022-02-24 15:00:00,33.31,33.44,33.28,33.3,623954.0,31.746,31.8699,31.7174,31.7364,623954.0
2022-02-24 15:30:00,33.3,33.65,33.29,33.6,1784328.0,31.7364,32.07,31.7269,32.0224,1784328.0
2022-02-25 09:30:00,33.68,34.07,33.56,33.86,1043242.0,32.1922,32.5649,32.0775,32.3642,1043242.0
2022-02-25 10:00:00,33.88,34.14,33.78,34.12,610614.0,32.3833,32.6318,32.2877,32.6127,610614.0
2022-02-25 10:30:00,34.12,34.21,34.02,34.13,493110.0,32.6127,32.6987,32.5171,32.6223,493110.0
2022-02-25 11:00:00,34.13,34.3,34.07,34.22,575600.0,32.6223,32.7848,32.5649,32.7083,575600.0
2022-02-25 11:30:00,34.22,34.27,34.1,34.25,740915.0,32.7083,32.7561,32.5936,32.737,740915.0
2022-02-25 12:00:00,34.25,34.36,34.22,34.33,508552.0,32.737,32.8421,32.7083,32.8134,508552.0
2022-02-25 12:30:00,34.33,34.41,34.3,34.33,549443.0,32.8134,32.8899,32.7848,32.8134,549443.0
2022-02-25 13:00:00,34.32,34.38,34.23,34.37,516803.0,32.8039,32.8612,32.7179,32.8517,516803.0
2022-02-25 13:30:00,34.38,34.5,34.35,34.38,388119.0,32.8612,32.9759,32.8326,32.8612,388119.0
2022-02-25 14:00:00,34.39,34.4,34.25,34.36,348302.0,32.8708,32.8803,32.737,32.8421,348302.0
2022-02-25 14:30:00,34.36,34.4,34.16,34.25,471278.0,32.8421,32.8803,32.6509,32.737,471278.0
2022-02-25 15:00:00,34.25,34.35,34.18,34.28,536899.0,32.737,32.8326,32.6701,32.7656,536899.0
2022-02-25 15:30:00,34.29,34.36,34.18,34.32,1716304.0,32.7752,32.8421,32.6701,32.8039,1716304.0
2022-02-28 09:30:00,33.65,34.08,33.59,34.06,845130.0,32.1635,32.5745,32.1061,32.5554,845130.0
2022-02-28 10:00:00,34.07,34.07,33.73,33.77,635223.0,32.5649,32.5649,32.2399,32.2782,635223.0
2022-02-28 10:30:00,33.75,33.88,33.75,33.83,733462.0,32.2591,32.3833,32.2591,32.3355,733462.0
2022-02-28 11:00:00,33.84,33.97,33.76,33.95,521947.0,32.3451,32.4693,32.2686,32.4502,521947.0
2022-02-28 11:30:00,33.95,33.98,33.85,33.91,542735.0,32.4502,32.4789,32.3546,32.412,542735.0
2022-02-28 12:00:00,33.91,33.94,33.68,33.75,432136.0,32.412,32.4407,32.1922,32.2591,432136.0
2022-02-28 12:30:00,33.74,33.78,33.67,33.77,534333.0,32.2495,32.2877,32.1826,32.2782,534333.0
2022-02-28 13:00:00,33.76,33.94,33.7,33.75,523125.0,32.2686,32.4407,32.2113,32.2591,523125.0
2022-02-28 13:30:00,33.75,33.86,33.69,33.8,652709.0,32.2591,32.3642,32.2017,32.3069,652709.0
2022-02-28 14:00:00,33.8,33.8,33.47,33.52,780113.0,32.3069,32.3069,31.9914,32.0392,780113.0
2022-02-28 14:30:00,33.52,33.67,33.46,33.6,750933.0,32.0392,32.1826,31.9819,32.1157,750933.0
2022-02-28 15:00:00,33.6,33.71,33.52,33.67,712895.0,32.1157,32.2208,32.0392,32.1826,712895.0
2022-02-28 15:30:00,33.66,33.94,33.55,33.94,3056552.0,32.173,32.4407,32.0679,32.4407,3056552.0
2022-03-01 09:30:00,33.82,34.26,33.7,33.83,1395627.0,32.326,32.7465,32.2113,32.3355,1395627.0
2022-03-01 10:00:00,33.84,33.94,33.54,33.61,995592.0,32.3451,32.4407,32.0583,32.1252,995592.0
2022-03-01 10:30:00,33.6,33.63,33.39,33.52,657085.0,32.1157,32.1444,31.915,32.0392,657085.0
2022-03-01 11:00:00,33.52,33.75,33.5,33.65,534373.0,32.0392,32.2591,32.0201,32.1635,534373.0
2022-03-01 11:30:00,33.65,33.65,33.37,33.41,498781.0,32.1635,32.1635,31.8958,31.9341,498781.0
2022-03-01 12:00:00,33.41,33.43,33.28,33.38,589104.0,31.9341,31.9532,31.8098,31.9054,589104.0
2022-03-01 12:30:00,33.38,33.49,33.32,33.48,472453.0,31.9054,32.0105,31.8481,32.001,472453.0
2022-03-01 13:00:00,33.47,33.53,33.22,33.22,493078.0,31.9914,32.0488,31.7525,31.7525,493078.0
2022-03-01 13:30:00,33.22,33.3,33.17,33.24,533821.0,31.7525,31.8289,31.7047,31.7716,533821.0
2022-03-01 14:00:00,33.25,33.48,33.17,33.46,479880.0,31.7811,32.001,31.7047,31.9819,479880.0
2022-03-01 14:30:00,33.45,33.53,33.36,33.41,496709.0,31.9723,32.0488,31.8863,31.9341,496709.0
2022-03-01 15:00:00,33.41,33.58,33.32,33.34,655443.0,31.9341,32.0966,31.8481,31.8672,655443.0
2022-03-01 15:30:00,33.34,33.45,33.19,33.34,2111580.0,31.8672,31.9723,31.7238,31.8672,2111580.0
2022-03-02 09:30:00,33.5,33.76,33.36,33.71,1726260.0,32.0201,32.2686,31.8863,32.2208,1726260.0
2022-03-02 10:00:00,33.72,34.13,33.67,34.05,944311.0,32.2304,32.6223,32.1826,32.5458,944311.0
2022-03-02 10:30:00,34.06,34.32,33.91,34.3,1196760.0,32.5554,32.8039,32.412,32.7848,1196760.0
2022-03-02 11:00:00,34.32,34.66,34.27,34.6,916038.0,32.8039,33.1289,32.7561,33.0715,916038.0
2022-03-02 11:30:00,34.6,34.72,34.49,34.61,464764.0,33.0715,33.1862,32.9664,33.0811,464764.0
2022-03-02 12:00:00,34.61,34.65,34.51,34.63,364526.0,33.0811,33.1193,32.9855,33.1002,364526.0
2022-03-02 12:30:00,34.63,34.69,34.6,34.66,334474.0,33.1002,33.1575,33.0715,33.1289,334474.0
2022-03-02 13:00:00,34.66,34.73,34.62,34.65,368079.0,33.1289,33.1958,33.0906,33.1193,368079.0
2022-03-02 13:30:00,34.65,34.74,34.64,34.69,316625.0,33.1193,33.2053,33.1097,33.1575,316625.0
2022-03-02 14:00:00,34.68,34.74,34.58,34.61,378789.0,33.148,33.2053,33.0524,33.0811,378789.0
2022-03-02 14:30:00,34.62,34.67,34.55,34.59,428430.0,33.0906,33.1384,33.0237,33.062,428430.0
2022-03-02 15:00:00,34.58,34.75,34.56,34.74,753440.0,33.0524,33.2149,33.0333,33.2053,753440.0
2022-03-02 15:30:00,34.74,34.75,34.59,34.6,2484047.0,33.2053,33.2149,33.062,33.0715,2484047.0
2022-03-03 09:30:00,34.7,35.65,34.7,35.54,1952595.0,33.1671,34.0751,33.1671,33.97,1952595.0
2022-03-03 10:00:00,35.54,35.9,35.45,35.73,2201997.0,33.97,34.3141,33.884,34.1516,2201997.0
2022-03-03 10:30:00,35.73,35.78,35.57,35.68,1077317.0,34.1516,34.1994,33.9987,34.1038,1077317.0
2022-03-03 11:00:00,35.69,35.69,35.33,35.44,1167684.0,34.1134,34.1134,33.7693,33.8744,1167684.0
2022-03-03 11:30:00,35.43,35.75,35.43,35.69,1058250.0,33.8648,34.1707,33.8648,34.1134,1058250.0
2022-03-03 12:00:00,35.69,35.75,35.55,35.59,725374.0,34.1134,34.1707,33.9795,34.0178,725374.0
2022-03-03 12:30:00,35.6,35.82,35.59,35.82,881116.0,34.0273,34.2376,34.0178,34.2376,881116.0
2022-03-03 13:00:00,35.82,35.9,35.74,35.78,614882.0,34.2376,34.3141,34.1611,34.1994,614882.0
2022-03-03 13:30:00,35.77,35.77,35.68,35.7,715630.0,34.1898,34.1898,34.1038,34.1229,715630.0
2022-03-03 14:00:00,35.69,35.76,35.63,35.66,497596.0,34.1134,34.1803,34.056,34.0847,497596.0
2022-03-03 14:30:00,35.66,35.67,35.38,35.42,524206.0,34.0847,34.0942,33.8171,33.8553,524206.0
2022-03-03 15:00:00,35.42,35.42,35.24,35.41,961374.0,33.8553,33.8553,33.6832,33.8457,961374.0
2022-03-03 15:30:00,35.41,35.42,35.16,35.3,2579411.0,33.8457,33.8553,33.6068,33.7406,2579411.0
2022-03-04 09:30:00,35.04,36.0,34.92,35.98,2321291.0,33.4921,34.4097,33.3774,34.3905,2321291.0
2022-03-04 10:00:00,35.98,36.42,35.93,36.36,3439405.0,34.3905,34.8111,34.3428,34.7538,3439405.0
2022-03-04 10:30:00,36.36,36.78,36.1,36.73,1992172.0,34.7538,35.1552,34.5052,35.1074,1992172.0
2022-03-04 11:00:00,36.74,36.79,36.54,36.66,1774214.0,35.117,35.1648,34.9258,35.0405,1774214.0
2022-03-04 11:30:00,36.66,36.82,36.5,36.63,1243995.0,35.0405,35.1934,34.8876,35.0118,1243995.0
2022-03-04 12:00:00,36.63,36.94,36.54,36.91,993848.0,35.0118,35.3081,34.9258,35.2795,993848.0
2022-03-04 12:30:00,36.93,37.19,36.91,37.15,1752829.0,35.2986,35.5471,35.2795,35.5089,1752829.0
2022-03-04 13:00:00,37.15,37.27,37.13,37.27,2110630.0,35.5089,35.6236,35.4897,35.6236,2110630.0
2022-03-04 13:30:00,37.27,37.39,37.16,37.33,1753193.0,35.6236,35.7383,35.5184,35.6809,1753193.0
2022-03-04 14:00:00,37.33,37.48,37.24,37.4,1546834.0,35.6809,35.8243,35.5949,35.7478,1546834.0
2022-03-04 14:30:00,37.39,37.42,37.13,37.16,1181987.0,35.7383,35.7669,35.4897,35.5184,1181987.0
2022-03-04 15:00:00,37.16,37.34,37.16,37.23,1127855.0,35.5184,35.6905,35.5184,35.5853,1127855.0
2022-03-04 15:30:00,37.23,37.47,37.16,37.43,4157489.0,35.5853,35.8147,35.5184,35.7765,4157489.0
2022-03-07 09:30:00,37.47,38.15,37.13,38.02,2500746.0,35.8147,36.4647,35.4897,36.3404,2500746.0
2022-03-07 10:00:00,38.02,38.61,37.9,38.4,3158464.0,36.3404,36.9044,36.2257,36.7036,3158464.0
2022-03-07 10:30:00,38.4,38.63,38.21,38.3,2004798.0,36.7036,36.9235,36.522,36.6081,2004798.0
2022-03-07 11:00:00,38.3,38.32,37.82,37.97,2293187.0,36.6081,36.6272,36.1493,36.2926,2293187.0
2022-03-07 11:30:00,37.97,38.05,37.81,37.9,1046495.0,36.2926,36.3691,36.1397,36.2257,1046495.0
2022-03-07 12:00:00,37.9,37.92,37.34,37.48,1030786.0,36.2257,36.2448,35.6905,35.8243,1030786.0
2022-03-07 12:30:00,37.47,37.47,37.19,37.34,1149985.0,35.8147,35.8147,35.5471,35.6905,1149985.0
2022-03-07 13:00:00,37.34,37.44,37.11,37.37,735982.0,35.6905,35.7861,35.4706,35.7191,735982.0
2022-03-07 13:30:00,37.37,37.4,37.16,37.23,590724.0,35.7191,35.7478,35.5184,35.5853,590724.0
2022-03-07 14:00:00,37.23,37.42,37.2,37.29,894203.0,35.5853,35.7669,35.5567,35.6427,894203.0
2022-03-07 14:30:00,37.29,37.31,37.13,37.29,581692.0,35.6427,35.6618,35.4897,35.6427,581692.0
2022-03-07 15:00:00,37.29,37.35,37.14,37.2,1045142.0,35.6427,35.7,35.4993,35.5567,1045142.0
2022-03-07 15:30:00,37.19,37.25,36.96,37.0,3278373.0,35.5471,35.6044,35.3273,35.3655,3278373.0
2022-03-08 09:30:00,36.77,37.28,36.37,36.68,1911033.0,35.1456,35.6331,34.7633,35.0596,1911033.0
2022-03-08 10:00:00,36.68,36.68,35.95,35.96,1490015.0,35.0596,35.0596,34.3619,34.3714,1490015.0
2022-03-08 10:30:00,35.97,36.04,35.58,35.7,1973899.0,34.381,34.4479,34.0082,34.1229,1973899.0
2022-03-08 11:00:00,35.69,35.8,35.53,35.69,3132130.0,34.1134,34.2185,33.9604,34.1134,3132130.0
2022-03-08 11:30:00,35.68,35.9,35.53,35.88,1433995.0,34.1038,34.3141,33.9604,34.295,1433995.0
2022-03-08 12:00:00,35.88,36.28,35.86,36.11,1971532.0,34.295,34.6773,34.2758,34.5148,1971532.0
2022-03-08 12:30:00,36.12,36.14,35.91,35.93,1450410.0,34.5244,34.5435,34.3236,34.3428,1450410.0
2022-03-08 13:00:00,35.93,36.13,35.82,35.84,1314270.0,34.3428,34.5339,34.2376,34.2567,1314270.0
2022-03-08 13:30:00,35.83,35.85,35.53,35.54,847345.0,34.2472,34.2663,33.9604,33.97,847345.0
2022-03-08 14:00:00,35.54,35.68,35.41,35.67,1009074.0,33.97,34.1038,33.8457,34.0942,1009074.0
2022-03-08 14:30:00,35.67,35.69,35.44,35.53,1035388.0,34.0942,34.1134,33.8744,33.9604,1035388.0
2022-03-08 15:00:00,35.52,35.64,35.11,35.13,1228766.0,33.9509,34.0656,33.559,33.5781,1228766.0
2022-03-08 15:30:00,35.13,35.16,34.94,34.98,4079835.0,33.5781,33.6068,33.3965,33.4347,4079835.0
2022-03-09 09:30:00,35.69,35.73,34.66,34.75,1844623.0,34.1134,34.1516,33.1289,33.2149,1844623.0
2022-03-09 10:00:00,34.74,34.8,34.27,34.36,1602808.0,33.2053,33.2627,32.7561,32.8421,1602808.0
2022-03-09 10:30:00,34.36,34.77,34.26,34.73,1361399.0,32.8421,33.234,32.7465,33.1958,1361399.0
2022-03-09 11:00:00,34.73,34.84,34.65,34.8,1268957.0,33.1958,33.3009,33.1193,33.2627,1268957.0
2022-03-09 11:30:00,34.8,34.87,34.67,34.82,1012347.0,33.2627,33.3296,33.1384,33.2818,1012347.0
2022-03-09 12:00:00,34.83,34.87,34.77,34.84,1044164.0,33.2913,33.3296,33.234,33.3009,1044164.0
2022-03-09 12:30:00,34.84,34.89,34.54,34.68,1032727.0,33.3009,33.3487,33.0142,33.148,1032727.0
2022-03-09 13:00:00,34.67,34.7,34.46,34.48,963227.0,33.1384,33.1671,32.9377,32.9568,963227.0
2022-03-09 13:30:00,34.48,34.51,34.39,34.51,706041.0,32.9568,32.9855,32.8708,32.9855,706041.0
2022-03-09 14:00:00,34.5,34.52,34.43,34.47,881139.0,32.9759,32.995,32.909,32.9473,881139.0
2022-03-09 14:30:00,34.47,34.53,34.29,34.3,945511.0,32.9473,33.0046,32.7752,32.7848,945511.0
2022-03-09 15:00:00,34.3,34.65,34.3,34.62,1157364.0,32.7848,33.1193,32.7848,33.0906,1157364.0
2022-03-09 15:30:00,34.62,34.78,34.57,34.59,3467928.0,33.0906,33.2436,33.0428,33.062,3467928.0
2022-03-10 09:30:00,34.28,34.68,33.88,34.62,2530900.0,32.7656,33.148,32.3833,33.0906,2530900.0
2022-03-10 10:00:00,34.63,35.02,34.55,34.95,1874101.0,33.1002,33.473,33.0237,33.406,1874101.0
2022-03-10 10:30:00,34.95,35.07,34.7,34.72,1295392.0,33.406,33.5207,33.1671,33.1862,1295392.0
2022-03-10 11:00:00,34.72,35.09,34.7,34.92,1193148.0,33.1862,33.5399,33.1671,33.3774,1193148.0
2022-03-10 11:30:00,34.93,35.1,34.84,35.01,1242502.0,33.3869,33.5494,33.3009,33.4634,1242502.0
2022-03-10 12:00:00,35.0,35.14,34.96,35.11,743082.0,33.4538,33.5877,33.4156,33.559,743082.0
2022-03-10 12:30:00,35.11,35.13,34.89,34.91,842535.0,33.559,33.5781,33.3487,33.3678,842535.0
2022-03-10 13:00:00,34.91,35.02,34.87,34.95,978398.0,33.3678,33.473,33.3296,33.406,978398.0
2022-03-10 13:30:00,34.94,35.06,34.93,34.98,1158611.0,33.3965,33.5112,33.3869,33.4347,1158611.0
2022-03-10 14:00:00,34.98,35.05,34.92,34.98,723448.0,33.4347,33.5016,33.3774,33.4347,723448.0
2022-03-10 14:30:00,34.98,35.11,34.91,35.05,2047335.0,33.4347,33.559,33.3678,33.5016,2047335.0
2022-03-10 15:00:00,35.05,35.05,34.78,34.87,1170344.0,33.5016,33.5016,33.2436,33.3296,1170344.0
2022-03-10 15:30:00,34.87,34.98,34.78,34.89,3022238.0,33.3296,33.4347,33.2436,33.3487,3022238.0
2022-03-11 09:30:00,35.31,35.53,35.05,35.51,4388457.0,33.7501,33.9604,33.5016,33.9413,4388457.0
2022-03-11 10:00:00,35.51,35.59,34.91,34.98,3111891.0,33.9413,34.0178,33.3678,33.4347,3111891.0
2022-03-11 10:30:00,34.98,35.06,34.94,35.02,1065917.0,33.4347,33.5112,33.3965,33.473,1065917.0
2022-03-11 11:00:00,35.03,35.1,34.91,35.02,683095.0,33.4825,33.5494,33.3678,33.473,683095.0
2022-03-11 11:30:00,35.02,35.02,34.76,34.78,647976.0,33.473,33.473,33.2244,33.2436,647976.0
2022-03-11 12:00:00,34.79,34.88,34.74,34.75,494427.0,33.2531,33.3391,33.2053,33.2149,494427.0
2022-03-11 12:30:00,34.74,34.97,34.74,34.93,577434.0,33.2053,33.4252,33.2053,33.3869,577434.0
2022-03-11 13:00:00,34.92,35.02,34.9,34.94,513269.0,33.3774,33.473,33.3583,33.3965,513269.0
2022-03-11 13:30:00,34.94,34.99,34.85,34.86,525596.0,33.3965,33.4443,33.3105,33.32,525596.0
2022-03-11 14:00:00,34.86,34.96,34.83,34.93,472343.0,33.32,33.4156,33.2913,33.3869,472343.0
2022-03-11 14:30:00,34.93,34.96,34.74,34.81,535068.0,33.3869,33.4156,33.2053,33.2722,535068.0
2022-03-11 15:00:00,34.8,34.84,34.67,34.77,739380.0,33.2627,33.3009,33.1384,33.234,739380.0
2022-03-11 15:30:00,34.77,34.78,34.63,34.69,2829166.0,33.234,33.2436,33.1002,33.1575,2829166.0
2022-03-14 09:30:00,34.84,35.02,34.44,34.84,1457241.0,33.3009,33.473,32.9186,33.3009,1457241.0
2022-03-14 10:00:00,34.85,34.85,34.43,34.54,1361094.0,33.3105,33.3105,32.909,33.0142,1361094.0
2022-03-14 10:30:00,34.54,34.75,34.45,34.75,761095.0,33.0142,33.2149,32.9281,33.2149,761095.0
2022-03-14 11:00:00,34.75,34.76,34.52,34.52,654938.0,33.2149,33.2244,32.995,32.995,654938.0
2022-03-14 11:30:00,34.52,34.53,34.29,34.32,452598.0,32.995,33.0046,32.7752,32.8039,452598.0
2022-03-14 12:00:00,34.31,34.41,34.27,34.39,571258.0,32.7943,32.8899,32.7561,32.8708,571258.0
2022-03-14 12:30:00,34.39,34.47,34.31,34.35,394212.0,32.8708,32.9473,32.7943,32.8326,394212.0
2022-03-14 13:00:00,34.35,34.38,34.27,34.3,444911.0,32.8326,32.8612,32.7561,32.7848,444911.0
2022-03-14 13:30:00,34.3,34.33,34.14,34.15,526591.0,32.7848,32.8134,32.6318,32.6414,526591.0
2022-03-14 14:00:00,34.15,34.17,34.02,34.04,499358.0,32.6414,32.6605,32.5171,32.5362,499358.0
2022-03-14 14:30:00,34.04,34.22,34.03,34.16,453759.0,32.5362,32.7083,32.5267,32.6509,453759.0
2022-03-14 15:00:00,34.17,34.26,34.14,34.19,702378.0,32.6605,32.7465,32.6318,32.6796,702378.0
2022-03-14 15:30:00,34.19,34.29,34.12,34.24,2284005.0,32.6796,32.7752,32.6127,32.7274,2284005.0
2022-03-15 09:30:00,34.54,34.8,34.01,34.18,1645546.0,33.0142,33.2627,32.5076,32.6701,1645546.0
2022-03-15 10:00:00,34.18,34.38,34.11,34.26,1323592.0,32.6701,32.8612,32.6032,32.7465,1323592.0
2022-03-15 10:30:00,34.26,34.34,33.98,34.03,691948.0,32.7465,32.823,32.4789,32.5267,691948.0
2022-03-15 11:00:00,34.03,34.27,34.02,34.27,542261.0,32.5267,32.7561,32.5171,32.7561,542261.0
2022-03-15 11:30:00,34.27,34.54,34.25,34.3,684116.0,32.7561,33.0142,32.737,32.7848,684116.0
2022-03-15 12:00:00,34.3,34.45,34.24,34.4,458539.0,32.7848,32.9281,32.7274,32.8803,458539.0
2022-03-15 12:30:00,34.4,34.42,34.24,34.37,1716967.0,32.8803,32.8995,32.7274,32.8517,1716967.0
2022-03-15 13:00:00,34.37,34.44,34.29,34.33,1257558.0,32.8517,32.9186,32.7752,32.8134,1257558.0
2022-03-15 13:30:00,34.33,34.43,34.24,34.34,1080930.0,32.8134,32.909,32.7274,32.823,1080930.0
2022-03-15 14:00:00,34.34,34.44,34.29,34.36,1032304.0,32.823,32.9186,32.7752,32.8421,1032304.0
2022-03-15 14:30:00,34.36,34.49,34.3,34.46,2659011.0,32.8421,32.9664,32.7848,32.9377,2659011.0
2022-03-15 15:00:00,34.45,34.59,34.43,34.49,1863216.0,32.9281,33.062,32.909,32.9664,1863216.0
2022-03-15 15:30:00,34.5,34.6,34.35,34.36,4316236.0,32.9759,33.0715,32.8326,32.8421,4316236.0
2022-03-16 09:30:00,34.65,35.04,34.45,34.66,1834598.0,33.1193,33.4921,32.9281,33.1289,1834598.0
2022-03-16 10:00:00,34.66,34.82,34.45,34.74,1533109.0,33.1289,33.2818,32.9281,33.2053,1533109.0
2022-03-16 10:30:00,34.75,34.95,34.71,34.94,1520104.0,33.2149,33.406,33.1767,33.3965,1520104.0
2022-03-16 11:00:00,34.95,35.11,34.87,34.93,935186.0,33.406,33.559,33.3296,33.3869,935186.0
2022-03-16 11:30:00,34.92,35.03,34.9,35.0,740984.0,33.3774,33.4825,33.3583,33.4538,740984.0
2022-03-16 12:00:00,35.0,35.03,34.9,34.93,967281.0,33.4538,33.4825,33.3583,33.3869,967281.0
2022-03-16 12:30:00,34.93,35.08,34.93,35.07,2957184.0,33.3869,33.5303,33.3869,33.5207,2957184.0
2022-03-16 13:00:00,35.07,35.37,35.04,35.24,873011.0,33.5207,33.8075,33.4921,33.6832,873011.0
2022-03-16 13:30:00,35.24,35.42,35.24,35.38,700624.0,33.6832,33.8553,33.6832,33.8171,700624.0
2022-03-16 14:00:00,35.37,35.38,34.84,34.85,1122074.0,33.8075,33.8171,33.3009,33.3105,1122074.0
2022-03-16 14:30:00,34.85,35.13,34.74,35.06,1246925.0,33.3105,33.5781,33.2053,33.5112,1246925.0
2022-03-16 15:00:00,35.07,35.47,35.07,35.38,1523782.0,33.5207,33.9031,33.5207,33.8171,1523782.0
2022-03-16 15:30:00,35.38,35.62,35.28,35.62,2874951.0,33.8171,34.0465,33.7215,34.0465,2874951.0
2022-03-17 09:30:00,36.05,36.31,35.34,35.52,1622368.0,34.4575,34.706,33.7788,33.9509,1622368.0
2022-03-17 10:00:00,35.53,35.64,35.42,35.51,832516.0,33.9604,34.0656,33.8553,33.9413,832516.0
2022-03-17 10:30:00,35.51,35.66,35.34,35.6,863890.0,33.9413,34.0847,33.7788,34.0273,863890.0
2022-03-17 11:00:00,35.6,35.6,35.4,35.43,509353.0,34.0273,34.0273,33.8362,33.8648,509353.0
2022-03-17 11:30:00,35.43,35.5,35.33,35.47,629545.0,33.8648,33.9318,33.7693,33.9031,629545.0
2022-03-17 12:00:00,35.47,35.62,35.45,35.61,578105.0,33.9031,34.0465,33.884,34.0369,578105.0
2022-03-17 12:30:00,35.6,35.89,35.53,35.77,712612.0,34.0273,34.3045,33.9604,34.1898,712612.0
2022-03-17 13:00:00,35.77,35.89,35.74,35.89,332476.0,34.1898,34.3045,34.1611,34.3045,332476.0
2022-03-17 13:30:00,35.89,36.04,35.88,35.99,462245.0,34.3045,34.4479,34.295,34.4001,462245.0
2022-03-17 14:00:00,35.98,36.03,35.92,35.92,479137.0,34.3905,34.4383,34.3332,34.3332,479137.0
2022-03-17 14:30:00,35.92,35.97,35.86,35.93,466778.0,34.3332,34.381,34.2758,34.3428,466778.0
2022-03-17 15:00:00,35.93,36.15,35.83,36.14,1469920.0,34.3428,34.553,34.2472,34.5435,1469920.0
2022-03-17 15:30:00,36.13,36.33,36.1,36.31,3856077.0,34.5339,34.7251,34.5052,34.706,3856077.0
2022-03-18 09:30:00,36.09,36.26,35.92,36.14,3099683.0,34.4957,34.6582,34.3332,34.5435,3099683.0
2022-03-18 10:00:00,36.14,36.25,36.07,36.17,456667.0,34.5435,34.6486,34.4766,34.5722,456667.0
2022-03-18 10:30:00,36.18,36.33,36.05,36.08,421307.0,34.5817,34.7251,34.4575,34.4861,421307.0
2022-03-18 11:00:00,36.08,36.19,36.0,36.02,377977.0,34.4861,34.5913,34.4097,34.4288,377977.0
2022-03-18 11:30:00,36.02,36.15,35.99,36.07,720412.0,34.4288,34.553,34.4001,34.4766,720412.0
2022-03-18 12:00:00,36.07,36.13,36.0,36.07,331192.0,34.4766,34.5339,34.4097,34.4766,331192.0
2022-03-18 12:30:00,36.07,36.19,36.07,36.17,522500.0,34.4766,34.5913,34.4766,34.5722,522500.0
2022-03-18 13:00:00,36.18,36.22,36.12,36.2,651904.0,34.5817,34.6199,34.5244,34.6008,651904.0
2022-03-18 13:30:00,36.21,36.32,36.13,36.16,1045055.0,34.6104,34.7155,34.5339,34.5626,1045055.0
2022-03-18 14:00:00,36.16,36.2,36.07,36.18,1661425.0,34.5626,34.6008,34.4766,34.5817,1661425.0
2022-03-18 14:30:00,36.18,36.2,36.03,36.1,1167485.0,34.5817,34.6008,34.4383,34.5052,1167485.0
2022-03-18 15:00:00,36.09,36.27,36.09,36.23,1010202.0,34.4957,34.6677,34.4957,34.6295,1010202.0
2022-03-18 15:30:00,36.22,36.35,36.18,36.31,3755807.0,34.6199,34.7442,34.5817,34.706,3755807.0
2022-03-21 09:30:00,36.08,36.94,36.08,36.79,1566931.0,34.4861,35.3081,34.4861,35.1648,1566931.0
2022-03-21 10:00:00,36.78,37.08,36.74,37.08,657821.0,35.1552,35.442,35.117,35.442,657821.0
2022-03-21 10:30:00,37.08,37.09,36.84,36.86,467069.0,35.442,35.4515,35.2126,35.2317,467069.0
2022-03-21 11:00:00,36.87,36.9,36.71,36.8,601192.0,35.2412,35.2699,35.0883,35.1743,601192.0
2022-03-21 11:30:00,36.8,36.83,36.6,36.68,495837.0,35.1743,35.203,34.9832,35.0596,495837.0
2022-03-21 12:00:00,36.68,36.84,36.58,36.8,370589.0,35.0596,35.2126,34.964,35.1743,370589.0
2022-03-21 12:30:00,36.8,36.81,36.55,36.64,453602.0,35.1743,35.1839,34.9354,35.0214,453602.0
2022-03-21 13:00:00,36.64,36.66,36.52,36.62,541997.0,35.0214,35.0405,34.9067,35.0023,541997.0
2022-03-21 13:30:00,36.62,36.72,36.58,36.67,409911.0,35.0023,35.0979,34.964,35.0501,409911.0
2022-03-21 14:00:00,36.68,36.71,36.58,36.7,434680.0,35.0596,35.0883,34.964,35.0787,434680.0
2022-03-21 14:30:00,36.7,36.72,36.59,36.62,552783.0,35.0787,35.0979,34.9736,35.0023,552783.0
2022-03-21 15:00:00,36.62,36.81,36.58,36.8,732288.0,35.0023,35.1839,34.964,35.1743,732288.0
2022-03-21 15:30:00,36.8,36.87,36.6,36.86,2859739.0,35.1743,35.2412,34.9832,35.2317,2859739.0
2022-03-22 09:30:00,36.9,37.05,36.63,36.8,910845.0,35.2699,35.4133,35.0118,35.1743,910845.0
2022-03-22 10:00:00,36.81,36.9,36.68,36.84,588137.0,35.1839,35.2699,35.0596,35.2126,588137.0
2022-03-22 10:30:00,36.84,36.93,36.7,36.76,699641.0,35.2126,35.2986,35.0787,35.1361,699641.0
2022-03-22 11:00:00,36.77,36.88,36.56,36.82,1777480.0,35.1456,35.2508,34.9449,35.1934,1777480.0
2022-03-22 11:30:00,36.82,36.91,36.74,36.86,1794862.0,35.1934,35.2795,35.117,35.2317,1794862.0
2022-03-22 12:00:00,36.85,36.93,36.62,36.63,861786.0,35.2221,35.2986,35.0023,35.0118,861786.0
2022-03-22 12:30:00,36.63,36.66,36.57,36.62,666419.0,35.0118,35.0405,34.9545,35.0023,666419.0
2022-03-22 13:00:00,36.62,36.73,36.58,36.73,809518.0,35.0023,35.1074,34.964,35.1074,809518.0
2022-03-22 13:30:00,36.73,36.84,36.72,36.73,830549.0,35.1074,35.2126,35.0979,35.1074,830549.0
2022-03-22 14:00:00,36.73,36.75,36.55,36.57,963512.0,35.1074,35.1265,34.9354,34.9545,963512.0
2022-03-22 14:30:00,36.57,36.63,36.49,36.62,571333.0,34.9545,35.0118,34.878,35.0023,571333.0
2022-03-22 15:00:00,36.61,36.69,36.54,36.62,788250.0,34.9927,35.0692,34.9258,35.0023,788250.0
2022-03-22 15:30:00,36.63,36.83,36.6,36.8,4233902.0,35.0118,35.203,34.9832,35.1743,4233902.0
2022-03-23 09:30:00,36.81,36.93,36.33,36.5,2633255.0,35.1839,35.2986,34.7251,34.8876,2633255.0
2022-03-23 10:00:00,36.49,36.59,36.37,36.54,1190892.0,34.878,34.9736,34.7633,34.9258,1190892.0
2022-03-23 10:30:00,36.53,36.68,36.52,36.56,661204.0,34.9163,35.0596,34.9067,34.9449,661204.0
2022-03-23 11:00:00,36.57,36.71,36.52,36.58,772474.0,34.9545,35.0883,34.9067,34.964,772474.0
2022-03-23 11:30:00,36.56,36.58,36.48,36.5,461583.0,34.9449,34.964,34.8685,34.8876,461583.0
2022-03-23 12:00:00,36.5,36.6,36.49,36.49,614394.0,34.8876,34.9832,34.878,34.878,614394.0
2022-03-23 12:30:00,36.5,36.53,36.37,36.41,1114078.0,34.8876,34.9163,34.7633,34.8016,1114078.0
2022-03-23 13:00:00,36.42,36.52,36.38,36.4,803694.0,34.8111,34.9067,34.7729,34.792,803694.0
2022-03-23 13:30:00,36.4,36.59,36.37,36.54,503055.0,34.792,34.9736,34.7633,34.9258,503055.0
2022-03-23 14:00:00,36.54,36.64,36.46,36.63,1148192.0,34.9258,35.0214,34.8493,35.0118,1148192.0
2022-03-23 14:30:00,36.63,36.64,36.54,36.55,1166492.0,35.0118,35.0214,34.9258,34.9354,1166492.0
2022-03-23 15:00:00,36.55,36.59,36.52,36.58,1177396.0,34.9354,34.9736,34.9067,34.964,1177396.0
2022-03-23 15:30:00,36.57,36.57,36.37,36.39,1911628.0,34.9545,34.9545,34.7633,34.7824,1911628.0
2022-03-24 09:30:00,36.46,36.8,36.34,36.76,1168083.0,34.8493,35.1743,34.7346,35.1361,1168083.0
2022-03-24 10:00:00,36.76,37.04,36.73,36.87,1154880.0,35.1361,35.4037,35.1074,35.2412,1154880.0
2022-03-24 10:30:00,36.87,37.01,36.79,36.8,789490.0,35.2412,35.375,35.1648,35.1743,789490.0
2022-03-24 11:00:00,36.81,36.92,36.73,36.83,465549.0,35.1839,35.289,35.1074,35.203,465549.0
2022-03-24 11:30:00,36.84,36.9,36.71,36.73,430161.0,35.2126,35.2699,35.0883,35.1074,430161.0
2022-03-24 12:00:00,36.74,36.75,36.56,36.59,325216.0,35.117,35.1265,34.9449,34.9736,325216.0
2022-03-24 12:30:00,36.59,36.64,36.56,36.61,268491.0,34.9736,35.0214,34.9449,34.9927,268491.0
2022-03-24 13:00:00,36.61,36.65,36.57,36.62,235467.0,34.9927,35.0309,34.9545,35.0023,235467.0
2022-03-24 13:30:00,36.62,36.68,36.59,36.64,193806.0,35.0023,35.0596,34.9736,35.0214,193806.0
2022-03-24 14:00:00,36.64,36.65,36.58,36.62,247491.0,35.0214,35.0309,34.964,35.0023,247491.0
2022-03-24 14:30:00,36.62,36.66,36.57,36.63,302897.0,35.0023,35.0405,34.9545,35.0118,302897.0
2022-03-24 15:00:00,36.62,36.76,36.61,36.7,473258.0,35.0023,35.1361,34.9927,35.0787,473258.0
2022-03-24 15:30:00,36.7,36.71,36.56,36.69,1528232.0,35.0787,35.0883,34.9449,35.0692,1528232.0
2022-03-25 09:30:00,36.72,36.94,36.54,36.58,643734.0,35.0979,35.3081,34.9258,34.964,643734.0
2022-03-25 10:00:00,36.58,36.81,36.55,36.73,338336.0,34.964,35.1839,34.9354,35.1074,338336.0
2022-03-25 10:30:00,36.73,36.75,36.67,36.71,267741.0,35.1074,35.1265,35.0501,35.0883,267741.0
2022-03-25 11:00:00,36.71,36.72,36.46,36.5,295622.0,35.0883,35.0979,34.8493,34.8876,295622.0
2022-03-25 11:30:00,36.5,36.66,36.45,36.6,345149.0,34.8876,35.0405,34.8398,34.9832,345149.0
2022-03-25 12:00:00,36.59,36.67,36.55,36.65,293156.0,34.9736,35.0501,34.9354,35.0309,293156.0
2022-03-25 12:30:00,36.65,36.69,36.57,36.66,334198.0,35.0309,35.0692,34.9545,35.0405,334198.0
2022-03-25 13:00:00,36.67,36.72,36.58,36.64,338644.0,35.0501,35.0979,34.964,35.0214,338644.0
2022-03-25 13:30:00,36.64,36.67,36.58,36.62,239669.0,35.0214,35.0501,34.964,35.0023,239669.0
2022-03-25 14:00:00,36.62,36.72,36.61,36.7,273503.0,35.0023,35.0979,34.9927,35.0787,273503.0
2022-03-25 14:30:00,36.7,36.79,36.69,36.73,229627.0,35.0787,35.1648,35.0692,35.1074,229627.0
2022-03-25 15:00:00,36.73,36.74,36.61,36.61,455023.0,35.1074,35.117,34.9927,34.9927,455023.0
2022-03-25 15:30:00,36.61,36.94,36.56,36.93,1647129.0,34.9927,35.3081,34.9449,35.2986,1647129.0
2022-03-28 09:30:00,36.81,37.24,36.62,37.19,1414270.0,35.1839,35.5949,35.0023,35.5471,1414270.0
2022-03-28 10:00:00,37.19,37.4,37.18,37.39,1830796.0,35.5471,35.7478,35.5375,35.7383,1830796.0
2022-03-28 10:30:00,37.4,37.52,37.26,37.37,1833217.0,35.7478,35.8625,35.614,35.7191,1833217.0
2022-03-28 11:00:00,37.37,37.51,37.25,37.4,821384.0,35.7191,35.853,35.6044,35.7478,821384.0
2022-03-28 11:30:00,37.4,37.42,37.21,37.27,1222173.0,35.7478,35.7669,35.5662,35.6236,1222173.0
2022-03-28 12:00:00,37.27,37.45,37.25,37.38,390163.0,35.6236,35.7956,35.6044,35.7287,390163.0
2022-03-28 12:30:00,37.38,37.43,37.34,37.39,306085.0,35.7287,35.7765,35.6905,35.7383,306085.0
2022-03-28 13:00:00,37.39,37.39,37.28,37.36,418837.0,35.7383,35.7383,35.6331,35.7096,418837.0
2022-03-28 13:30:00,37.36,37.39,37.26,37.34,392837.0,35.7096,35.7383,35.614,35.6905,392837.0
2022-03-28 14:00:00,37.35,37.42,37.33,37.41,435207.0,35.7,35.7669,35.6809,35.7574,435207.0
2022-03-28 14:30:00,37.41,37.55,37.4,37.52,584316.0,35.7574,35.8912,35.7478,35.8625,584316.0
2022-03-28 15:00:00,37.52,37.53,37.35,37.36,643078.0,35.8625,35.8721,35.7,35.7096,643078.0
2022-03-28 15:30:00,37.37,37.56,37.34,37.54,2417790.0,35.7191,35.9007,35.6905,35.8816,2417790.0
2022-03-29 09:30:00,37.71,37.85,37.16,37.55,2723888.0,36.0441,36.1779,35.5184,35.8912,2723888.0
2022-03-29 10:00:00,37.56,37.83,37.42,37.54,3413524.0,35.9007,36.1588,35.7669,35.8816,3413524.0
2022-03-29 10:30:00,37.56,37.66,37.4,37.45,1111849.0,35.9007,35.9963,35.7478,35.7956,1111849.0
2022-03-29 11:00:00,37.45,37.55,37.27,37.39,332829.0,35.7956,35.8912,35.6236,35.7383,332829.0
2022-03-29 11:30:00,37.38,37.49,37.34,37.48,245174.0,35.7287,35.8338,35.6905,35.8243,245174.0
2022-03-29 12:00:00,37.48,37.49,37.31,37.34,338264.0,35.8243,35.8338,35.6618,35.6905,338264.0
2022-03-29 12:30:00,37.34,37.47,37.27,37.45,376770.0,35.6905,35.8147,35.6236,35.7956,376770.0
2022-03-29 13:00:00,37.45,37.46,37.31,37.38,326159.0,35.7956,35.8052,35.6618,35.7287,326159.0
2022-03-29 13:30:00,37.38,37.44,37.34,37.43,256941.0,35.7287,35.7861,35.6905,35.7765,256941.0
2022-03-29 14:00:00,37.43,37.55,37.38,37.54,293850.0,35.7765,35.8912,35.7287,35.8816,293850.0
2022-03-29 14:30:00,37.54,37.61,37.42,37.5,557325.0,35.8816,35.9485,35.7669,35.8434,557325.0
2022-03-29 15:00:00,37.51,37.67,37.49,37.65,679882.0,35.853,36.0059,35.8338,35.9868,679882.0
2022-03-29 15:30:00,37.65,37.72,37.56,37.7,1628582.0,35.9868,36.0537,35.9007,36.0346,1628582.0
2022-03-30 09:30:00,37.75,37.99,37.57,37.79,1031973.0,36.0824,36.3118,35.9103,36.1206,1031973.0
2022-03-30 10:00:00,37.79,37.89,37.42,37.56,653666.0,36.1206,36.2162,35.7669,35.9007,653666.0
2022-03-30 10:30:00,37.57,37.76,37.55,37.71,419769.0,35.9103,36.0919,35.8912,36.0441,419769.0
2022-03-30 11:00:00,37.71,37.79,37.58,37.63,277297.0,36.0441,36.1206,35.9199,35.9677,277297.0
2022-03-30 11:30:00,37.63,37.74,37.6,37.67,235199.0,35.9677,36.0728,35.939,36.0059,235199.0
2022-03-30 12:00:00,37.68,37.74,37.64,37.65,204214.0,36.0154,36.0728,35.9772,35.9868,204214.0
2022-03-30 12:30:00,37.66,37.79,37.65,37.72,247441.0,35.9963,36.1206,35.9868,36.0537,247441.0
2022-03-30 13:00:00,37.73,37.73,37.65,37.68,245649.0,36.0632,36.0632,35.9868,36.0154,245649.0
2022-03-30 13:30:00,37.68,37.72,37.66,37.72,297348.0,36.0154,36.0537,35.9963,36.0537,297348.0
2022-03-30 14:00:00,37.72,37.79,37.7,37.76,253516.0,36.0537,36.1206,36.0346,36.0919,253516.0
2022-03-30 14:30:00,37.77,37.82,37.72,37.73,265104.0,36.1015,36.1493,36.0537,36.0632,265104.0
2022-03-30 15:00:00,37.72,37.78,37.7,37.72,489683.0,36.0537,36.111,36.0346,36.0537,489683.0
2022-03-30 15:30:00,37.72,37.82,37.68,37.8,1708117.0,36.0537,36.1493,36.0154,36.1301,1708117.0
2022-03-31 09:30:00,37.79,38.06,37.61,37.85,823362.0,36.1206,36.3787,35.9485,36.1779,823362.0
2022-03-31 10:00:00,37.85,37.86,37.55,37.65,543786.0,36.1779,36.1875,35.8912,35.9868,543786.0
2022-03-31 10:30:00,37.65,37.8,37.63,37.77,480058.0,35.9868,36.1301,35.9677,36.1015,480058.0
2022-03-31 11:00:00,37.77,37.94,37.74,37.89,887046.0,36.1015,36.264,36.0728,36.2162,887046.0
2022-03-31 11:30:00,37.89,37.95,37.81,37.95,510682.0,36.2162,36.2735,36.1397,36.2735,510682.0
2022-03-31 12:00:00,37.95,37.97,37.76,37.77,410573.0,36.2735,36.2926,36.0919,36.1015,410573.0
2022-03-31 12:30:00,37.78,37.9,37.78,37.86,280629.0,36.111,36.2257,36.111,36.1875,280629.0
2022-03-31 13:00:00,37.85,37.9,37.83,37.89,402465.0,36.1779,36.2257,36.1588,36.2162,402465.0
2022-03-31 13:30:00,37.88,37.91,37.79,37.8,632014.0,36.2066,36.2353,36.1206,36.1301,632014.0
2022-03-31 14:00:00,37.8,37.86,37.77,37.84,239598.0,36.1301,36.1875,36.1015,36.1684,239598.0
2022-03-31 14:30:00,37.83,37.85,37.76,37.8,492917.0,36.1588,36.1779,36.0919,36.1301,492917.0
2022-03-31 15:00:00,37.81,37.86,37.73,37.78,581380.0,36.1397,36.1875,36.0632,36.111,581380.0
2022-03-31 15:30:00,37.78,37.78,37.44,37.45,4173145.0,36.111,36.111,35.7861,35.7956,4173145.0
2022-04-01 09:30:00,37.61,37.78,37.04,37.17,1116314.0,35.9485,36.111,35.4037,35.528,1116314.0
2022-04-01 10:00:00,37.17,37.33,36.71,36.77,1042174.0,35.528,35.6809,35.0883,35.1456,1042174.0
2022-04-01 10:30:00,36.76,36.8,36.54,36.77,882690.0,35.1361,35.1743,34.9258,35.1456,882690.0
2022-04-01 11:00:00,36.76,36.82,36.6,36.7,716718.0,35.1361,35.1934,34.9832,35.0787,716718.0
2022-04-01 11:30:00,36.69,36.69,36.13,36.15,894177.0,35.0692,35.0692,34.5339,34.553,894177.0
2022-04-01 12:00:00,36.15,36.17,35.37,35.44,1465523.0,34.553,34.5722,33.8075,33.8744,1465523.0
2022-04-01 12:30:00,35.43,35.6,35.35,35.43,1029068.0,33.8648,34.0273,33.7884,33.8648,1029068.0
2022-04-01 13:00:00,35.43,35.75,35.24,35.7,1274921.0,33.8648,34.1707,33.6832,34.1229,1274921.0
2022-04-01 13:30:00,35.69,35.93,35.61,35.69,1018766.0,34.1134,34.3428,34.0369,34.1134,1018766.0
2022-04-01 14:00:00,35.69,35.96,35.65,35.95,899981.0,34.1134,34.3714,34.0751,34.3619,899981.0
2022-04-01 14:30:00,35.95,35.98,35.86,35.87,553409.0,34.3619,34.3905,34.2758,34.2854,553409.0
2022-04-01 15:00:00,35.88,35.88,35.49,35.66,1333916.0,34.295,34.295,33.9222,34.0847,1333916.0
2022-04-01 15:30:00,35.65,35.65,35.32,35.51,4469216.0,34.0751,34.0751,33.7597,33.9413,4469216.0
2022-04-04 09:30:00,35.52,35.52,34.84,35.12,1429718.0,33.9509,33.9509,33.3009,33.5685,1429718.0
2022-04-04 10:00:00,35.12,35.35,35.11,35.22,740214.0,33.5685,33.7884,33.559,33.6641,740214.0
2022-04-04 10:30:00,35.23,35.48,35.21,35.3,694620.0,33.6737,33.9126,33.6546,33.7406,694620.0
2022-04-04 11:00:00,35.3,35.47,35.2,35.45,531210.0,33.7406,33.9031,33.645,33.884,531210.0
2022-04-04 11:30:00,35.45,35.48,35.3,35.38,376716.0,33.884,33.9126,33.7406,33.8171,376716.0
2022-04-04 12:00:00,35.37,35.4,35.27,35.4,392882.0,33.8075,33.8362,33.7119,33.8362,392882.0
2022-04-04 12:30:00,35.4,35.43,35.25,35.29,326201.0,33.8362,33.8648,33.6928,33.731,326201.0
2022-04-04 13:00:00,35.29,35.36,35.24,35.33,248428.0,33.731,33.7979,33.6832,33.7693,248428.0
2022-04-04 13:30:00,35.33,35.38,35.28,35.33,214131.0,33.7693,33.8171,33.7215,33.7693,214131.0
2022-04-04 14:00:00,35.33,35.54,35.33,35.52,276725.0,33.7693,33.97,33.7693,33.9509,276725.0
2022-04-04 14:30:00,35.52,35.58,35.48,35.51,413426.0,33.9509,34.0082,33.9126,33.9413,413426.0
2022-04-04 15:00:00,35.51,35.57,35.48,35.55,638292.0,33.9413,33.9987,33.9126,33.9795,638292.0
2022-04-04 15:30:00,35.55,35.67,35.48,35.63,1965795.0,33.9795,34.0942,33.9126,34.056,1965795.0
2022-04-05 09:30:00,35.58,36.65,35.55,36.47,2378561.0,34.0082,35.0309,33.9795,34.8589,2378561.0
2022-04-05 10:00:00,36.46,36.73,36.09,36.13,1681359.0,34.8493,35.1074,34.4957,34.5339,1681359.0
2022-04-05 10:30:00,36.13,36.32,36.08,36.19,899693.0,34.5339,34.7155,34.4861,34.5913,899693.0
2022-04-05 11:00:00,36.19,36.19,35.79,35.82,625711.0,34.5913,34.5913,34.2089,34.2376,625711.0
2022-04-05 11:30:00,35.81,35.92,35.77,35.79,310601.0,34.2281,34.3332,34.1898,34.2089,310601.0
2022-04-05 12:00:00,35.79,35.79,35.71,35.73,281308.0,34.2089,34.2089,34.1325,34.1516,281308.0
2022-04-05 12:30:00,35.73,35.84,35.71,35.75,293264.0,34.1516,34.2567,34.1325,34.1707,293264.0
2022-04-05 13:00:00,35.75,35.79,35.71,35.75,439827.0,34.1707,34.2089,34.1325,34.1707,439827.0
2022-04-05 13:30:00,35.74,35.77,35.58,35.62,292294.0,34.1611,34.1898,34.0082,34.0465,292294.0
2022-04-05 14:00:00,35.62,35.66,35.59,35.59,326240.0,34.0465,34.0847,34.0178,34.0178,326240.0
2022-04-05 14:30:00,35.6,35.63,35.5,35.52,324778.0,34.0273,34.056,33.9318,33.9509,324778.0
2022-04-05 15:00:00,35.52,35.55,35.4,35.41,575868.0,33.9509,33.9795,33.8362,33.8457,575868.0
2022-04-05 15:30:00,35.41,35.43,35.22,35.27,2555613.0,33.8457,33.8648,33.6641,33.7119,2555613.0
2022-04-06 09:30:00,34.97,35.28,34.76,35.09,1050805.0,33.4252,33.7215,33.2244,33.5399,1050805.0
2022-04-06 10:00:00,35.1,35.12,34.86,35.0,596906.0,33.5494,33.5685,33.32,33.4538,596906.0
2022-04-06 10:30:00,35.0,35.01,34.83,34.9,525192.0,33.4538,33.4634,33.2913,33.3583,525192.0
2022-04-06 11:00:00,34.9,35.0,34.86,34.89,657434.0,33.3583,33.4538,33.32,33.3487,657434.0
2022-04-06 11:30:00,34.89,35.07,34.83,34.97,588411.0,33.3487,33.5207,33.2913,33.4252,588411.0
2022-04-06 12:00:00,34.97,35.02,34.81,34.83,457525.0,33.4252,33.473,33.2722,33.2913,457525.0
2022-04-06 12:30:00,34.82,34.88,34.77,34.8,440898.0,33.2818,33.3391,33.234,33.2627,440898.0
2022-04-06 13:00:00,34.8,34.84,34.65,34.79,499128.0,33.2627,33.3009,33.1193,33.2531,499128.0
2022-04-06 13:30:00,34.78,34.83,34.7,34.75,464342.0,33.2436,33.2913,33.1671,33.2149,464342.0
2022-04-06 14:00:00,34.76,34.87,34.45,34.65,676116.0,33.2244,33.3296,32.9281,33.1193,676116.0
2022-04-06 14:30:00,34.66,34.86,34.62,34.79,619869.0,33.1289,33.32,33.0906,33.2531,619869.0
2022-04-06 15:00:00,34.8,34.81,34.64,34.65,1064670.0,33.2627,33.2722,33.1097,33.1193,1064670.0
2022-04-06 15:30:00,34.65,34.75,34.61,34.66,3006755.0,33.1193,33.2149,33.0811,33.1289,3006755.0
2022-04-07 09:30:00,34.48,34.62,34.17,34.28,1225476.0,32.9568,33.0906,32.6605,32.7656,1225476.0
2022-04-07 10:00:00,34.28,34.36,34.06,34.09,792816.0,32.7656,32.8421,32.5554,32.584,792816.0
2022-04-07 10:30:00,34.09,34.33,33.86,34.05,1347479.0,32.584,32.8134,32.3642,32.5458,1347479.0
2022-04-07 11:00:00,34.05,34.23,34.02,34.04,560489.0,32.5458,32.7179,32.5171,32.5362,560489.0
2022-04-07 11:30:00,34.04,34.19,34.01,34.12,606945.0,32.5362,32.6796,32.5076,32.6127,606945.0
2022-04-07 12:00:00,34.12,34.27,34.08,34.25,404728.0,32.6127,32.7561,32.5745,32.737,404728.0
2022-04-07 12:30:00,34.24,34.41,34.23,34.39,513518.0,32.7274,32.8899,32.7179,32.8708,513518.0
2022-04-07 13:00:00,34.39,34.49,34.35,34.47,308740.0,32.8708,32.9664,32.8326,32.9473,308740.0
2022-04-07 13:30:00,34.47,34.67,34.38,34.65,511815.0,32.9473,33.1384,32.8612,33.1193,511815.0
2022-04-07 14:00:00,34.65,34.75,34.61,34.66,403744.0,33.1193,33.2149,33.0811,33.1289,403744.0
2022-04-07 14:30:00,34.66,34.84,34.62,34.8,509619.0,33.1289,33.3009,33.0906,33.2627,509619.0
2022-04-07 15:00:00,34.8,34.89,34.78,34.82,745856.0,33.2627,33.3487,33.2436,33.2818,745856.0
2022-04-07 15:30:00,34.82,34.86,34.72,34.74,1971674.0,33.2818,33.32,33.1862,33.2053,1971674.0
2022-04-08 09:30:00,34.48,34.54,34.17,34.36,1084792.0,32.9568,33.0142,32.6605,32.8421,1084792.0
2022-04-08 10:00:00,34.34,34.39,33.91,34.03,969430.0,32.823,32.8708,32.412,32.5267,969430.0
2022-04-08 10:30:00,34.02,34.67,34.01,34.67,739245.0,32.5171,33.1384,32.5076,33.1384,739245.0
2022-04-08 11:00:00,34.66,34.68,34.5,34.58,585378.0,33.1289,33.148,32.9759,33.0524,585378.0
2022-04-08 11:30:00,34.58,34.61,34.46,34.55,350624.0,33.0524,33.0811,32.9377,33.0237,350624.0
2022-04-08 12:00:00,34.54,34.67,34.43,34.61,439688.0,33.0142,33.1384,32.909,33.0811,439688.0
2022-04-08 12:30:00,34.61,34.65,34.49,34.55,386476.0,33.0811,33.1193,32.9664,33.0237,386476.0
2022-04-08 13:00:00,34.55,34.57,34.41,34.44,334895.0,33.0237,33.0428,32.8899,32.9186,334895.0
2022-04-08 13:30:00,34.44,34.45,34.39,34.45,433755.0,32.9186,32.9281,32.8708,32.9281,433755.0
2022-04-08 14:00:00,34.45,34.54,34.38,34.44,358123.0,32.9281,33.0142,32.8612,32.9186,358123.0
2022-04-08 14:30:00,34.44,34.46,34.35,34.37,295630.0,32.9186,32.9377,32.8326,32.8517,295630.0
2022-04-08 15:00:00,34.36,34.43,34.31,34.42,520622.0,32.8421,32.909,32.7943,32.8995,520622.0
2022-04-08 15:30:00,34.42,34.44,34.27,34.34,1622806.0,32.8995,32.9186,32.7561,32.823,1622806.0
2022-04-11 09:30:00,33.98,34.79,33.98,34.79,1331987.0,32.4789,33.2531,32.4789,33.2531,1331987.0
2022-04-11 10:00:00,34.78,34.84,34.55,34.63,965515.0,33.2436,33.3009,33.0237,33.1002,965515.0
2022-04-11 10:30:00,34.63,34.65,34.44,34.47,547612.0,33.1002,33.1193,32.9186,32.9473,547612.0
2022-04-11 11:00:00,34.46,34.5,34.3,34.42,657441.0,32.9377,32.9759,32.7848,32.8995,657441.0
2022-04-11 11:30:00,34.43,34.45,34.28,34.3,554479.0,32.909,32.9281,32.7656,32.7848,554479.0
2022-04-11 12:00:00,34.3,34.46,34.29,34.41,247649.0,32.7848,32.9377,32.7752,32.8899,247649.0
2022-04-11 12:30:00,34.41,34.5,34.29,34.34,679667.0,32.8899,32.9759,32.7752,32.823,679667.0
2022-04-11 13:00:00,34.34,34.45,34.27,34.3,354752.0,32.823,32.9281,32.7561,32.7848,354752.0
2022-04-11 13:30:00,34.3,34.43,34.25,34.4,177937.0,32.7848,32.909,32.737,32.8803,177937.0
2022-04-11 14:00:00,34.4,34.47,34.35,34.44,345570.0,32.8803,32.9473,32.8326,32.9186,345570.0
2022-04-11 14:30:00,34.43,34.44,34.35,34.41,353672.0,32.909,32.9186,32.8326,32.8899,353672.0
2022-04-11 15:00:00,34.41,34.49,34.26,34.29,785912.0,32.8899,32.9664,32.7465,32.7752,785912.0
2022-04-11 15:30:00,34.29,34.31,34.16,34.25,1694178.0,32.7752,32.7943,32.6509,32.737,1694178.0
2022-04-12 09:30:00,34.3,34.89,34.19,34.73,1507275.0,32.7848,33.3487,32.6796,33.1958,1507275.0
2022-04-12 10:00:00,34.72,34.77,34.57,34.62,961876.0,33.1862,33.234,33.0428,33.0906,961876.0
2022-04-12 10:30:00,34.62,34.72,34.58,34.65,797564.0,33.0906,33.1862,33.0524,33.1193,797564.0
2022-04-12 11:00:00,34.64,34.73,34.49,34.7,580914.0,33.1097,33.1958,32.9664,33.1671,580914.0
2022-04-12 11:30:00,34.71,34.77,34.66,34.68,441462.0,33.1767,33.234,33.1289,33.148,441462.0
2022-04-12 12:00:00,34.68,34.7,34.55,34.58,545975.0,33.148,33.1671,33.0237,33.0524,545975.0
2022-04-12 12:30:00,34.57,34.67,34.55,34.59,507541.0,33.0428,33.1384,33.0237,33.062,507541.0
2022-04-12 13:00:00,34.59,34.63,34.53,34.59,414162.0,33.062,33.1002,33.0046,33.062,414162.0
2022-04-12 13:30:00,34.58,34.61,34.37,34.4,452076.0,33.0524,33.0811,32.8517,32.8803,452076.0
2022-04-12 14:00:00,34.39,34.45,34.32,34.42,495649.0,32.8708,32.9281,32.8039,32.8995,495649.0
2022-04-12 14:30:00,34.42,34.5,34.33,34.5,712873.0,32.8995,32.9759,32.8134,32.9759,712873.0
2022-04-12 15:00:00,34.5,34.52,34.29,34.37,1071249.0,32.9759,32.995,32.7752,32.8517,1071249.0
2022-04-12 15:30:00,34.37,34.45,34.29,34.42,2206896.0,32.8517,32.9281,32.7752,32.8995,2206896.0
2022-04-13 09:30:00,34.42,34.86,34.42,34.7,859946.0,32.8995,33.32,32.8995,33.1671,859946.0
2022-04-13 10:00:00,34.71,34.8,34.64,34.7,702314.0,33.1767,33.2627,33.1097,33.1671,702314.0
2022-04-13 10:30:00,34.7,34.91,34.69,34.89,451243.0,33.1671,33.3678,33.1575,33.3487,451243.0
2022-04-13 11:00:00,34.88,34.96,34.85,34.9,396629.0,33.3391,33.4156,33.3105,33.3583,396629.0
2022-04-13 11:30:00,34.9,34.94,34.82,34.87,276056.0,33.3583,33.3965,33.2818,33.3296,276056.0
2022-04-13 12:00:00,34.86,34.99,34.85,34.97,360881.0,33.32,33.4443,33.3105,33.4252,360881.0
2022-04-13 12:30:00,34.97,35.0,34.86,34.86,296754.0,33.4252,33.4538,33.32,33.32,296754.0
2022-04-13 13:00:00,34.87,34.93,34.83,34.84,277070.0,33.3296,33.3869,33.2913,33.3009,277070.0
2022-04-13 13:30:00,34.84,34.89,34.8,34.84,265341.0,33.3009,33.3487,33.2627,33.3009,265341.0
2022-04-13 14:00:00,34.85,34.89,34.82,34.86,274635.0,33.3105,33.3487,33.2818,33.32,274635.0
2022-04-13 14:30:00,34.87,34.92,34.84,34.89,279897.0,33.3296,33.3774,33.3009,33.3487,279897.0
2022-04-13 15:00:00,34.89,34.96,34.85,34.93,444644.0,33.3487,33.4156,33.3105,33.3869,444644.0
2022-04-13 15:30:00,34.93,34.97,34.87,34.88,1392989.0,33.3869,33.4252,33.3296,33.3391,1392989.0
2022-04-14 09:30:00,34.9,35.15,34.86,35.01,984416.0,33.3583,33.5972,33.32,33.4634,984416.0
2022-04-14 10:00:00,34.99,35.19,34.97,35.08,754590.0,33.4443,33.6354,33.4252,33.5303,754590.0
2022-04-14 10:30:00,35.08,35.18,35.03,35.11,327529.0,33.5303,33.6259,33.4825,33.559,327529.0
2022-04-14 11:00:00,35.11,35.18,35.05,35.11,373265.0,33.559,33.6259,33.5016,33.559,373265.0
2022-04-14 11:30:00,35.11,35.12,34.94,35.05,467689.0,33.559,33.5685,33.3965,33.5016,467689.0
2022-04-14 12:00:00,35.05,35.14,35.0,35.02,359097.0,33.5016,33.5877,33.4538,33.473,359097.0
2022-04-14 12:30:00,35.02,35.05,34.99,35.05,296768.0,33.473,33.5016,33.4443,33.5016,296768.0
2022-04-14 13:00:00,35.05,35.07,34.89,35.05,449495.0,33.5016,33.5207,33.3487,33.5016,449495.0
2022-04-14 13:30:00,35.05,35.19,35.04,35.18,344283.0,33.5016,33.6354,33.4921,33.6259,344283.0
2022-04-14 14:00:00,35.19,35.19,35.11,35.15,508918.0,33.6354,33.6354,33.559,33.5972,508918.0
2022-04-14 14:30:00,35.15,35.17,35.02,35.05,471480.0,33.5972,33.6163,33.473,33.5016,471480.0
2022-04-14 15:00:00,35.06,35.14,35.03,35.07,777452.0,33.5112,33.5877,33.4825,33.5207,777452.0
2022-04-14 15:30:00,35.07,35.11,34.99,35.07,2206861.0,33.5207,33.559,33.4443,33.5207,2206861.0
2022-04-18 09:30:00,34.7,35.19,34.69,34.72,1220039.0,33.1671,33.6354,33.1575,33.1862,1220039.0
2022-04-18 10:00:00,34.72,34.83,34.62,34.81,587027.0,33.1862,33.2913,33.0906,33.2722,587027.0
2022-04-18 10:30:00,34.81,34.9,34.74,34.81,560148.0,33.2722,33.3583,33.2053,33.2722,560148.0
2022-04-18 11:00:00,34.81,34.81,34.59,34.65,381524.0,33.2722,33.2722,33.062,33.1193,381524.0
2022-04-18 11:30:00,34.65,34.78,34.64,34.77,295182.0,33.1193,33.2436,33.1097,33.234,295182.0
2022-04-18 12:00:00,34.77,34.78,34.66,34.69,262872.0,33.234,33.2436,33.1289,33.1575,262872.0
2022-04-18 12:30:00,34.68,34.73,34.63,34.7,253395.0,33.148,33.1958,33.1002,33.1671,253395.0
2022-04-18 13:00:00,34.7,34.74,34.67,34.73,593393.0,33.1671,33.2053,33.1384,33.1958,593393.0
2022-04-18 13:30:00,34.73,34.85,34.73,34.8,480852.0,33.1958,33.3105,33.1958,33.2627,480852.0
2022-04-18 14:00:00,34.8,34.83,34.72,34.75,755042.0,33.2627,33.2913,33.1862,33.2149,755042.0
2022-04-18 14:30:00,34.75,34.77,34.72,34.73,301287.0,33.2149,33.234,33.1862,33.1958,301287.0
2022-04-18 15:00:00,34.74,34.74,34.67,34.69,375115.0,33.2053,33.2053,33.1384,33.1575,375115.0
2022-04-18 15:30:00,34.69,34.76,34.6,34.76,1859861.0,33.1575,33.2244,33.0715,33.2244,1859861.0
2022-04-19 09:30:00,34.83,35.06,34.73,34.92,1470321.0,33.2913,33.5112,33.1958,33.3774,1470321.0
2022-04-19 10:00:00,34.93,35.13,34.9,34.95,570454.0,33.3869,33.5781,33.3583,33.406,570454.0
2022-04-19 10:30:00,34.95,35.14,34.94,35.05,1180630.0,33.406,33.5877,33.3965,33.5016,1180630.0
2022-04-19 11:00:00,35.05,35.08,34.97,35.01,509223.0,33.5016,33.5303,33.4252,33.4634,509223.0
2022-04-19 11:30:00,35.01,35.11,34.94,35.1,434422.0,33.4634,33.559,33.3965,33.5494,434422.0
2022-04-19 12:00:00,35.09,35.14,34.99,35.05,669870.0,33.5399,33.5877,33.4443,33.5016,669870.0
2022-04-19 12:30:00,35.05,35.05,34.96,34.98,276465.0,33.5016,33.5016,33.4156,33.4347,276465.0
2022-04-19 13:00:00,34.97,35.03,34.93,35.01,474427.0,33.4252,33.4825,33.3869,33.4634,474427.0
2022-04-19 13:30:00,35.01,35.09,34.98,35.07,492717.0,33.4634,33.5399,33.4347,33.5207,492717.0
2022-04-19 14:00:00,35.07,35.11,34.96,35.0,283388.0,33.5207,33.559,33.4156,33.4538,283388.0
2022-04-19 14:30:00,35.01,35.11,34.99,35.09,788711.0,33.4634,33.559,33.4443,33.5399,788711.0
2022-04-19 15:00:00,35.09,35.2,35.08,35.18,705887.0,33.5399,33.645,33.5303,33.6259,705887.0
2022-04-19 15:30:00,35.18,35.32,35.14,35.3,2031884.0,33.6259,33.7597,33.5877,33.7406,2031884.0
2022-04-20 09:30:00,35.5,35.59,35.2,35.46,814474.0,33.9318,34.0178,33.645,33.8935,814474.0
2022-04-20 10:00:00,35.47,35.57,35.33,35.5,525383.0,33.9031,33.9987,33.7693,33.9318,525383.0
2022-04-20 10:30:00,35.5,35.65,35.45,35.48,649407.0,33.9318,34.0751,33.884,33.9126,649407.0
2022-04-20 11:00:00,35.48,35.63,35.42,35.59,482234.0,33.9126,34.056,33.8553,34.0178,482234.0
2022-04-20 11:30:00,35.59,35.79,35.57,35.77,468371.0,34.0178,34.2089,33.9987,34.1898,468371.0
2022-04-20 12:00:00,35.77,35.82,35.63,35.65,438107.0,34.1898,34.2376,34.056,34.0751,438107.0
2022-04-20 12:30:00,35.65,35.72,35.63,35.68,372596.0,34.0751,34.142,34.056,34.1038,372596.0
2022-04-20 13:00:00,35.68,35.72,35.53,35.55,566433.0,34.1038,34.142,33.9604,33.9795,566433.0
2022-04-20 13:30:00,35.56,35.64,35.5,35.55,451335.0,33.9891,34.0656,33.9318,33.9795,451335.0
2022-04-20 14:00:00,35.55,35.58,35.39,35.45,570770.0,33.9795,34.0082,33.8266,33.884,570770.0
2022-04-20 14:30:00,35.45,35.53,35.4,35.5,509269.0,33.884,33.9604,33.8362,33.9318,509269.0
2022-04-20 15:00:00,35.5,35.61,35.47,35.48,1028470.0,33.9318,34.0369,33.9031,33.9126,1028470.0
2022-04-20 15:30:00,35.48,35.58,35.2,35.3,3861729.0,33.9126,34.0082,33.645,33.7406,3861729.0
2022-04-21 09:30:00,37.4,38.17,36.35,37.21,3337474.0,35.7478,36.4838,34.7442,35.5662,3337474.0
2022-04-21 10:00:00,37.22,37.33,36.81,36.83,1259481.0,35.5758,35.6809,35.1839,35.203,1259481.0
2022-04-21 10:30:00,36.83,37.07,36.75,36.91,796772.0,35.203,35.4324,35.1265,35.2795,796772.0
2022-04-21 11:00:00,36.9,36.92,36.54,36.72,1041801.0,35.2699,35.289,34.9258,35.0979,1041801.0
2022-04-21 11:30:00,36.71,36.8,36.5,36.64,763361.0,35.0883,35.1743,34.8876,35.0214,763361.0
2022-04-21 12:00:00,36.64,36.7,36.15,36.19,879791.0,35.0214,35.0787,34.553,34.5913,879791.0
2022-04-21 12:30:00,36.17,36.43,36.07,36.15,471274.0,34.5722,34.8207,34.4766,34.553,471274.0
2022-04-21 13:00:00,36.15,36.26,36.0,36.24,350251.0,34.553,34.6582,34.4097,34.6391,350251.0
2022-04-21 13:30:00,36.24,36.27,36.08,36.14,373136.0,34.6391,34.6677,34.4861,34.5435,373136.0
2022-04-21 14:00:00,36.15,36.24,36.0,36.19,387683.0,34.553,34.6391,34.4097,34.5913,387683.0
2022-04-21 14:30:00,36.19,36.39,36.17,36.24,735372.0,34.5913,34.7824,34.5722,34.6391,735372.0
2022-04-21 15:00:00,36.24,36.35,36.14,36.31,771950.0,34.6391,34.7442,34.5435,34.706,771950.0
2022-04-21 15:30:00,36.32,36.41,36.17,36.29,2766929.0,34.7155,34.8016,34.5722,34.6869,2766929.0
2022-04-22 09:30:00,36.21,36.27,35.8,35.84,1086317.0,34.6104,34.6677,34.2185,34.2567,1086317.0
2022-04-22 10:00:00,35.84,36.1,35.79,35.86,887208.0,34.2567,34.5052,34.2089,34.2758,887208.0
2022-04-22 10:30:00,35.86,35.94,35.57,35.6,789547.0,34.2758,34.3523,33.9987,34.0273,789547.0
2022-04-22 11:00:00,35.6,35.65,35.44,35.57,991251.0,34.0273,34.0751,33.8744,33.9987,991251.0
2022-04-22 11:30:00,35.57,35.57,35.25,35.3,517873.0,33.9987,33.9987,33.6928,33.7406,517873.0
2022-04-22 12:00:00,35.3,35.53,35.18,35.52,711480.0,33.7406,33.9604,33.6259,33.9509,711480.0
2022-04-22 12:30:00,35.51,35.53,35.37,35.39,1747275.0,33.9413,33.9604,33.8075,33.8266,1747275.0
2022-04-22 13:00:00,35.39,35.39,35.11,35.24,666019.0,33.8266,33.8266,33.559,33.6832,666019.0
2022-04-22 13:30:00,35.25,35.25,34.97,34.98,520618.0,33.6928,33.6928,33.4252,33.4347,520618.0
2022-04-22 14:00:00,34.98,35.1,34.93,34.99,952534.0,33.4347,33.5494,33.3869,33.4443,952534.0
2022-04-22 14:30:00,35.0,35.01,34.69,34.73,1251531.0,33.4538,33.4634,33.1575,33.1958,1251531.0
2022-04-22 15:00:00,34.73,35.01,34.72,34.91,1507018.0,33.1958,33.4634,33.1862,33.3678,1507018.0
2022-04-22 15:30:00,34.91,35.01,34.5,34.51,3914899.0,33.3678,33.4634,32.9759,32.9855,3914899.0
2022-04-25 09:30:00,34.51,34.52,34.05,34.13,1198568.0,32.9855,32.995,32.5458,32.6223,1198568.0
2022-04-25 10:00:00,34.13,34.22,33.89,34.0,779282.0,32.6223,32.7083,32.3929,32.498,779282.0
2022-04-25 10:30:00,34.0,34.23,34.0,34.09,751143.0,32.498,32.7179,32.498,32.584,751143.0
2022-04-25 11:00:00,34.09,34.18,33.99,34.07,543342.0,32.584,32.6701,32.4885,32.5649,543342.0
2022-04-25 11:30:00,34.07,34.16,33.82,33.92,593738.0,32.5649,32.6509,32.326,32.4215,593738.0
2022-04-25 12:00:00,33.92,34.34,33.86,34.23,800075.0,32.4215,32.823,32.3642,32.7179,800075.0
2022-04-25 12:30:00,34.23,34.37,34.16,34.23,365799.0,32.7179,32.8517,32.6509,32.7179,365799.0
2022-04-25 13:00:00,34.23,34.5,34.13,34.37,408538.0,32.7179,32.9759,32.6223,32.8517,408538.0
2022-04-25 13:30:00,34.37,34.44,34.22,34.27,382539.0,32.8517,32.9186,32.7083,32.7561,382539.0
2022-04-25 14:00:00,34.27,34.44,34.22,34.44,476802.0,32.7561,32.9186,32.7083,32.9186,476802.0
2022-04-25 14:30:00,34.44,34.55,34.35,34.41,372366.0,32.9186,33.0237,32.8326,32.8899,372366.0
2022-04-25 15:00:00,34.41,34.66,34.34,34.64,502961.0,32.8899,33.1289,32.823,33.1097,502961.0
2022-04-25 15:30:00,34.64,34.7,34.53,34.65,1665645.0,33.1097,33.1671,33.0046,33.1193,1665645.0
2022-04-26 09:30:00,34.68,34.7,34.42,34.52,695313.0,33.148,33.1671,32.8995,32.995,695313.0
2022-04-26 10:00:00,34.52,34.63,34.29,34.41,707233.0,32.995,33.1002,32.7752,32.8899,707233.0
2022-04-26 10:30:00,34.41,34.42,34.23,34.38,470210.0,32.8899,32.8995,32.7179,32.8612,470210.0
2022-04-26 11:00:00,34.38,34.44,34.24,34.36,598035.0,32.8612,32.9186,32.7274,32.8421,598035.0
2022-04-26 11:30:00,34.37,34.42,34.22,34.29,421228.0,32.8517,32.8995,32.7083,32.7752,421228.0
2022-04-26 12:00:00,34.28,34.55,34.23,34.53,267093.0,32.7656,33.0237,32.7179,33.0046,267093.0
2022-04-26 12:30:00,34.53,34.54,34.36,34.54,320273.0,33.0046,33.0142,32.8421,33.0142,320273.0
2022-04-26 13:00:00,34.54,34.55,34.3,34.31,276487.0,33.0142,33.0237,32.7848,32.7943,276487.0
2022-04-26 13:30:00,34.3,34.53,34.29,34.33,482944.0,32.7848,33.0046,32.7752,32.8134,482944.0
2022-04-26 14:00:00,34.32,34.44,34.29,34.41,374391.0,32.8039,32.9186,32.7752,32.8899,374391.0
2022-04-26 14:30:00,34.41,34.43,34.25,34.41,382629.0,32.8899,32.909,32.737,32.8899,382629.0
2022-04-26 15:00:00,34.4,34.44,34.19,34.3,579227.0,32.8803,32.9186,32.6796,32.7848,579227.0
2022-04-26 15:30:00,34.3,34.33,34.09,34.11,1918017.0,32.7848,32.8134,32.584,32.6032,1918017.0
2022-04-27 09:30:00,34.2,34.85,34.11,34.84,1025095.0,32.6892,33.3105,32.6032,33.3009,1025095.0
2022-04-27 10:00:00,34.85,34.92,34.5,34.5,592318.0,33.3105,33.3774,32.9759,32.9759,592318.0
2022-04-27 10:30:00,34.5,34.74,34.42,34.62,453643.0,32.9759,33.2053,32.8995,33.0906,453643.0
2022-04-27 11:00:00,34.62,34.77,34.52,34.66,454928.0,33.0906,33.234,32.995,33.1289,454928.0
2022-04-27 11:30:00,34.66,34.89,34.66,34.72,370306.0,33.1289,33.3487,33.1289,33.1862,370306.0
2022-04-27 12:00:00,34.72,34.78,34.49,34.64,1154695.0,33.1862,33.2436,32.9664,33.1097,1154695.0
2022-04-27 12:30:00,34.64,34.9,34.61,34.8,584491.0,33.1097,33.3583,33.0811,33.2627,584491.0
2022-04-27 13:00:00,34.81,34.84,34.54,34.71,491576.0,33.2722,33.3009,33.0142,33.1767,491576.0
2022-04-27 13:30:00,34.71,34.79,34.66,34.77,336565.0,33.1767,33.2531,33.1289,33.234,336565.0
2022-04-27 14:00:00,34.77,34.79,34.62,34.63,381861.0,33.234,33.2531,33.0906,33.1002,381861.0
2022-04-27 14:30:00,34.63,34.75,34.42,34.49,654241.0,33.1002,33.2149,32.8995,32.9664,654241.0
2022-04-27 15:00:00,34.49,34.54,34.42,34.54,611119.0,32.9664,33.0142,32.8995,33.0142,611119.0
2022-04-27 15:30:00,34.54,34.7,34.44,34.46,2436129.0,33.0142,33.1671,32.9186,32.9377,2436129.0
2022-04-28 09:30:00,34.52,34.76,34.41,34.66,780193.0,32.995,33.2244,32.8899,33.1289,780193.0
2022-04-28 10:00:00,34.65,34.89,34.41,34.7,798160.0,33.1193,33.3487,32.8899,33.1671,798160.0
2022-04-28 10:30:00,34.69,34.77,34.58,34.74,751833.0,33.1575,33.234,33.0524,33.2053,751833.0
2022-04-28 11:00:00,34.75,34.88,34.72,34.84,524064.0,33.2149,33.3391,33.1862,33.3009,524064.0
2022-04-28 11:30:00,34.84,34.96,34.77,34.93,336006.0,33.3009,33.4156,33.234,33.3869,336006.0
2022-04-28 12:00:00,34.93,35.15,34.91,35.14,388546.0,33.3869,33.5972,33.3678,33.5877,388546.0
2022-04-28 12:30:00,35.15,35.24,35.11,35.22,481067.0,33.5972,33.6832,33.559,33.6641,481067.0
2022-04-28 13:00:00,35.22,35.23,35.08,35.09,503780.0,33.6641,33.6737,33.5303,33.5399,503780.0
2022-04-28 13:30:00,35.09,35.21,35.02,35.16,452705.0,33.5399,33.6546,33.473,33.6068,452705.0
2022-04-28 14:00:00,35.17,35.24,35.12,35.16,372433.0,33.6163,33.6832,33.5685,33.6068,372433.0
2022-04-28 14:30:00,35.16,35.32,35.15,35.3,542435.0,33.6068,33.7597,33.5972,33.7406,542435.0
2022-04-28 15:00:00,35.3,35.36,35.21,35.31,746520.0,33.7406,33.7979,33.6546,33.7501,746520.0
2022-04-28 15:30:00,35.3,35.36,35.14,35.22,1948472.0,33.7406,33.7979,33.5877,33.6641,1948472.0
2022-04-29 09:30:00,35.05,35.22,34.88,35.16,750021.0,33.5016,33.6641,33.3391,33.6068,750021.0
2022-04-29 10:00:00,35.18,35.19,34.77,34.82,545142.0,33.6259,33.6354,33.234,33.2818,545142.0
2022-04-29 10:30:00,34.82,34.89,34.74,34.84,410571.0,33.2818,33.3487,33.2053,33.3009,410571.0
2022-04-29 11:00:00,34.84,34.84,34.63,34.77,386574.0,33.3009,33.3009,33.1002,33.234,386574.0
2022-04-29 11:30:00,34.77,34.89,34.7,34.73,408888.0,33.234,33.3487,33.1671,33.1958,408888.0
2022-04-29 12:00:00,34.73,34.74,34.59,34.63,464293.0,33.1958,33.2053,33.062,33.1002,464293.0
2022-04-29 12:30:00,34.63,34.66,34.46,34.48,310380.0,33.1002,33.1289,32.9377,32.9568,310380.0
2022-04-29 13:00:00,34.48,34.73,34.47,34.64,326656.0,32.9568,33.1958,32.9473,33.1097,326656.0
2022-04-29 13:30:00,34.64,34.77,34.58,34.64,364175.0,33.1097,33.234,33.0524,33.1097,364175.0
2022-04-29 14:00:00,34.63,34.69,34.49,34.56,352809.0,33.1002,33.1575,32.9664,33.0333,352809.0
2022-04-29 14:30:00,34.56,34.58,34.44,34.52,427973.0,33.0333,33.0524,32.9186,32.995,427973.0
2022-04-29 15:00:00,34.51,34.55,34.39,34.46,876827.0,32.9855,33.0237,32.8708,32.9377,876827.0
2022-04-29 15:30:00,34.47,34.57,34.17,34.35,4310952.0,32.9473,33.0428,32.6605,32.8326,4310952.0
2022-05-02 09:30:00,34.45,34.64,34.22,34.22,1084515.0,32.9281,33.1097,32.7083,32.7083,1084515.0
2022-05-02 10:00:00,34.23,34.52,34.11,34.36,815114.0,32.7179,32.995,32.6032,32.8421,815114.0
2022-05-02 10:30:00,34.37,34.62,34.35,34.41,964048.0,32.8517,33.0906,32.8326,32.8899,964048.0
2022-05-02 11:00:00,34.41,34.43,34.25,34.28,742545.0,32.8899,32.909,32.737,32.7656,742545.0
2022-05-02 11:30:00,34.29,34.48,34.22,34.46,485017.0,32.7752,32.9568,32.7083,32.9377,485017.0
2022-05-02 12:00:00,34.46,34.6,34.32,34.51,551506.0,32.9377,33.0715,32.8039,32.9855,551506.0
2022-05-02 12:30:00,34.5,34.55,34.26,34.29,504390.0,32.9759,33.0237,32.7465,32.7752,504390.0
2022-05-02 13:00:00,34.29,34.31,34.15,34.18,473524.0,32.7752,32.7943,32.6414,32.6701,473524.0
2022-05-02 13:30:00,34.17,34.22,33.95,33.97,447898.0,32.6605,32.7083,32.4502,32.4693,447898.0
2022-05-02 14:00:00,33.97,34.06,33.77,33.79,457615.0,32.4693,32.5554,32.2782,32.2973,457615.0
2022-05-02 14:30:00,33.78,33.83,33.65,33.73,640129.0,32.2877,32.3355,32.1635,32.2399,640129.0
2022-05-02 15:00:00,33.73,34.15,33.73,34.08,873687.0,32.2399,32.6414,32.2399,32.5745,873687.0
2022-05-02 15:30:00,34.08,34.32,34.07,34.28,2249664.0,32.5745,32.8039,32.5649,32.7656,2249664.0
2022-05-03 09:30:00,34.35,34.52,34.1,34.39,978891.0,32.8326,32.995,32.5936,32.8708,978891.0
2022-05-03 10:00:00,34.39,34.49,34.3,34.45,612843.0,32.8708,32.9664,32.7848,32.9281,612843.0
2022-05-03 10:30:00,34.46,34.59,34.31,34.55,587541.0,32.9377,33.062,32.7943,33.0237,587541.0
2022-05-03 11:00:00,34.55,34.83,34.49,34.7,685635.0,33.0237,33.2913,32.9664,33.1671,685635.0
2022-05-03 11:30:00,34.71,34.79,34.58,34.63,285448.0,33.1767,33.2531,33.0524,33.1002,285448.0
2022-05-03 12:00:00,34.63,34.68,34.49,34.53,322292.0,33.1002,33.148,32.9664,33.0046,322292.0
2022-05-03 12:30:00,34.54,34.76,34.48,34.74,518487.0,33.0142,33.2244,32.9568,33.2053,518487.0
2022-05-03 13:00:00,34.74,34.81,34.68,34.71,347512.0,33.2053,33.2722,33.148,33.1767,347512.0
2022-05-03 13:30:00,34.72,34.78,34.64,34.67,343163.0,33.1862,33.2436,33.1097,33.1384,343163.0
2022-05-03 14:00:00,34.66,34.66,34.39,34.45,613524.0,33.1289,33.1289,32.8708,32.9281,613524.0
2022-05-03 14:30:00,34.45,34.7,34.41,34.7,650809.0,32.9281,33.1671,32.8899,33.1671,650809.0
2022-05-03 15:00:00,34.7,34.75,34.62,34.64,630205.0,33.1671,33.2149,33.0906,33.1097,630205.0
2022-05-03 15:30:00,34.64,34.72,34.47,34.53,1824728.0,33.1097,33.1862,32.9473,33.0046,1824728.0
2022-05-04 09:30:00,34.66,35.16,34.58,35.14,920561.0,33.1289,33.6068,33.0524,33.5877,920561.0
2022-05-04 10:00:00,35.13,35.13,34.9,34.99,392297.0,33.5781,33.5781,33.3583,33.4443,392297.0
2022-05-04 10:30:00,35.0,35.02,34.81,34.97,467217.0,33.4538,33.473,33.2722,33.4252,467217.0
2022-05-04 11:00:00,34.96,34.99,34.69,34.73,353534.0,33.4156,33.4443,33.1575,33.1958,353534.0
2022-05-04 11:30:00,34.73,34.8,34.65,34.75,250046.0,33.1958,33.2627,33.1193,33.2149,250046.0
2022-05-04 12:00:00,34.75,34.86,34.7,34.84,315515.0,33.2149,33.32,33.1671,33.3009,315515.0
2022-05-04 12:30:00,34.84,34.87,34.77,34.83,355832.0,33.3009,33.3296,33.234,33.2913,355832.0
2022-05-04 13:00:00,34.83,34.84,34.52,34.52,454589.0,33.2913,33.3009,32.995,32.995,454589.0
2022-05-04 13:30:00,34.52,34.81,34.52,34.76,568153.0,32.995,33.2722,32.995,33.2244,568153.0
2022-05-04 14:00:00,34.75,34.96,34.47,34.68,960753.0,33.2149,33.4156,32.9473,33.148,960753.0
2022-05-04 14:30:00,34.69,35.02,34.4,34.99,2310418.0,33.1575,33.473,32.8803,33.4443,2310418.0
2022-05-04 15:00:00,34.99,35.3,34.95,35.27,1106328.0,33.4443,33.7406,33.406,33.7119,1106328.0
2022-05-04 15:30:00,35.28,35.55,35.25,35.51,2861348.0,33.7215,33.9795,33.6928,33.9413,2861348.0
2022-05-05 09:30:00,35.22,35.31,35.06,35.13,842761.0,33.6641,33.7501,33.5112,33.5781,842761.0
2022-05-05 10:00:00,35.13,35.15,34.83,34.91,533439.0,33.5781,33.5972,33.2913,33.3678,533439.0
2022-05-05 10:30:00,34.91,35.0,34.7,34.86,472261.0,33.3678,33.4538,33.1671,33.32,472261.0
2022-05-05 11:00:00,34.85,34.9,34.46,34.59,511030.0,33.3105,33.3583,32.9377,33.062,511030.0
2022-05-05 11:30:00,34.58,34.74,34.41,34.45,410822.0,33.0524,33.2053,32.8899,32.9281,410822.0
2022-05-05 12:00:00,34.45,34.63,34.32,34.57,693692.0,32.9281,33.1002,32.8039,33.0428,693692.0
2022-05-05 12:30:00,34.56,34.73,34.48,34.72,348702.0,33.0333,33.1958,32.9568,33.1862,348702.0
2022-05-05 13:00:00,34.73,35.0,34.68,34.75,541878.0,33.1958,33.4538,33.148,33.2149,541878.0
2022-05-05 13:30:00,34.74,34.88,34.65,34.74,393651.0,33.2053,33.3391,33.1193,33.2053,393651.0
2022-05-05 14:00:00,34.74,34.93,34.65,34.7,394504.0,33.2053,33.3869,33.1193,33.1671,394504.0
2022-05-05 14:30:00,34.71,34.85,34.61,34.76,407670.0,33.1767,33.3105,33.0811,33.2244,407670.0
2022-05-05 15:00:00,34.76,34.78,34.42,34.46,719985.0,33.2244,33.2436,32.8995,32.9377,719985.0
2022-05-05 15:30:00,34.45,34.71,34.41,34.66,3508422.0,32.9281,33.1767,32.8899,33.1289,3508422.0
2022-05-06 09:30:00,34.74,34.75,33.69,33.84,1193949.0,33.2053,33.2149,32.2017,32.3451,1193949.0
2022-05-06 10:00:00,33.84,34.62,33.83,34.4,2339882.0,32.3451,33.0906,32.3355,32.8803,2339882.0
2022-05-06 10:30:00,34.41,34.91,34.29,34.83,2435032.0,32.8899,33.3678,32.7752,33.2913,2435032.0
2022-05-06 11:00:00,34.82,35.02,34.68,34.99,2214139.0,33.2818,33.473,33.148,33.4443,2214139.0
2022-05-06 11:30:00,35.0,35.02,34.54,34.61,2598722.0,33.4538,33.473,33.0142,33.0811,2598722.0
2022-05-06 12:00:00,34.61,34.78,34.5,34.66,783409.0,33.0811,33.2436,32.9759,33.1289,783409.0
2022-05-06 12:30:00,34.66,35.04,34.6,35.0,808303.0,33.1289,33.4921,33.0715,33.4538,808303.0
2022-05-06 13:00:00,35.0,35.01,34.73,34.83,646959.0,33.4538,33.4634,33.1958,33.2913,646959.0
2022-05-06 13:30:00,34.82,34.91,34.58,34.61,871018.0,33.2818,33.3678,33.0524,33.0811,871018.0
2022-05-06 14:00:00,34.61,34.65,34.42,34.46,763877.0,33.0811,33.1193,32.8995,32.9377,763877.0
2022-05-06 14:30:00,34.46,34.61,34.4,34.48,673724.0,32.9377,33.0811,32.8803,32.9568,673724.0
2022-05-06 15:00:00,34.48,34.52,34.34,34.48,951364.0,32.9568,32.995,32.823,32.9568,951364.0
2022-05-06 15:30:00,34.47,34.83,34.46,34.78,2763248.0,32.9473,33.2913,32.9377,33.2436,2763248.0
2022-05-09 09:30:00,34.46,34.48,34.01,34.45,916300.0,32.9377,32.9568,32.5076,32.9281,916300.0
2022-05-09 10:00:00,34.45,34.55,34.28,34.33,642574.0,32.9281,33.0237,32.7656,32.8134,642574.0
2022-05-09 10:30:00,34.32,34.38,34.13,34.17,861556.0,32.8039,32.8612,32.6223,32.6605,861556.0
2022-05-09 11:00:00,34.16,34.23,34.06,34.08,622872.0,32.6509,32.7179,32.5554,32.5745,622872.0
2022-05-09 11:30:00,34.08,34.2,34.04,34.09,764292.0,32.5745,32.6892,32.5362,32.584,764292.0
2022-05-09 12:00:00,34.09,34.3,34.01,34.19,839663.0,32.584,32.7848,32.5076,32.6796,839663.0
2022-05-09 12:30:00,34.19,34.2,33.9,33.94,806681.0,32.6796,32.6892,32.4024,32.4407,806681.0
2022-05-09 13:00:00,33.94,34.03,33.87,34.0,795202.0,32.4407,32.5267,32.3738,32.498,795202.0
2022-05-09 13:30:00,34.0,34.06,33.85,33.95,767787.0,32.498,32.5554,32.3546,32.4502,767787.0
2022-05-09 14:00:00,33.95,34.04,33.89,33.95,796319.0,32.4502,32.5362,32.3929,32.4502,796319.0
2022-05-09 14:30:00,33.95,33.98,33.83,33.93,807915.0,32.4502,32.4789,32.3355,32.4311,807915.0
2022-05-09 15:00:00,33.93,33.99,33.66,33.7,1225180.0,32.4311,32.4885,32.173,32.2113,1225180.0
2022-05-09 15:30:00,33.69,33.7,33.48,33.63,3626810.0,32.2017,32.2113,32.001,32.1444,3626810.0
2022-05-10 09:30:00,34.06,34.07,33.2,33.31,2145003.0,32.5554,32.5649,31.7334,31.8385,2145003.0
2022-05-10 10:00:00,33.32,33.32,33.03,33.12,1084805.0,31.8481,31.8481,31.5709,31.6569,1084805.0
2022-05-10 10:30:00,33.11,33.13,32.56,32.79,1448385.0,31.6473,31.6664,31.1216,31.3415,1448385.0
2022-05-10 11:00:00,32.79,32.94,32.69,32.91,1294889.0,31.3415,31.4848,31.2459,31.4562,1294889.0
2022-05-10 11:30:00,32.91,33.06,32.83,32.96,1111697.0,31.4562,31.5995,31.3797,31.504,1111697.0
2022-05-10 12:00:00,32.96,33.09,32.79,32.82,827816.0,31.504,31.6282,31.3415,31.3701,827816.0
2022-05-10 12:30:00,32.82,32.9,32.68,32.75,864299.0,31.3701,31.4466,31.2363,31.3032,864299.0
2022-05-10 13:00:00,32.75,33.0,32.73,32.98,716417.0,31.3032,31.5422,31.2841,31.5231,716417.0
2022-05-10 13:30:00,32.99,33.23,32.97,33.18,1355779.0,31.5326,31.762,31.5135,31.7142,1355779.0
2022-05-10 14:00:00,33.18,33.22,32.96,33.01,879085.0,31.7142,31.7525,31.504,31.5518,879085.0
2022-05-10 14:30:00,33.02,33.23,32.99,33.05,732035.0,31.5613,31.762,31.5326,31.59,732035.0
2022-05-10 15:00:00,33.05,33.19,32.97,33.02,1485987.0,31.59,31.7238,31.5135,31.5613,1485987.0
2022-05-10 15:30:00,33.02,33.04,32.65,32.76,4876453.0,31.5613,31.5804,31.2077,31.3128,4876453.0
2022-05-11 09:30:00,32.72,33.45,32.72,33.36,1412931.0,31.2746,31.9723,31.2746,31.8863,1412931.0
2022-05-11 10:00:00,33.35,33.62,33.26,33.57,1006720.0,31.8767,32.1348,31.7907,32.087,1006720.0
2022-05-11 10:30:00,33.57,33.78,33.43,33.49,1002020.0,32.087,32.2877,31.9532,32.0105,1002020.0
2022-05-11 11:00:00,33.5,33.56,33.35,33.5,523679.0,32.0201,32.0775,31.8767,32.0201,523679.0
2022-05-11 11:30:00,33.5,33.69,33.41,33.45,421039.0,32.0201,32.2017,31.9341,31.9723,421039.0
2022-05-11 12:00:00,33.44,33.48,33.14,33.15,468295.0,31.9628,32.001,31.676,31.6856,468295.0
2022-05-11 12:30:00,33.15,33.23,33.08,33.13,495348.0,31.6856,31.762,31.6187,31.6664,495348.0
2022-05-11 13:00:00,33.13,33.19,33.07,33.11,463180.0,31.6664,31.7238,31.6091,31.6473,463180.0
2022-05-11 13:30:00,33.1,33.16,33.01,33.06,515268.0,31.6378,31.6951,31.5518,31.5995,515268.0
2022-05-11 14:00:00,33.05,33.42,33.05,33.31,571095.0,31.59,31.9436,31.59,31.8385,571095.0
2022-05-11 14:30:00,33.32,33.51,33.25,33.3,664034.0,31.8481,32.0297,31.7811,31.8289,664034.0
2022-05-11 15:00:00,33.29,33.34,33.18,33.32,664188.0,31.8194,31.8672,31.7142,31.8481,664188.0
2022-05-11 15:30:00,33.32,33.38,33.09,33.16,2159866.0,31.8481,31.9054,31.6282,31.6951,2159866.0
2022-05-12 09:30:00,33.05,33.38,33.05,33.29,2384219.0,31.59,31.9054,31.59,31.8194,2384219.0
2022-05-12 10:00:00,33.28,33.35,33.15,33.28,1530244.0,31.8098,31.8767,31.6856,31.8098,1530244.0
2022-05-12 10:30:00,33.29,33.3,33.08,33.12,1546919.0,31.8194,31.8289,31.6187,31.6569,1546919.0
2022-05-12 11:00:00,33.13,33.17,32.98,33.01,967290.0,31.6664,31.7047,31.5231,31.5518,967290.0
2022-05-12 11:30:00,33.01,33.08,32.79,32.82,862225.0,31.5518,31.6187,31.3415,31.3701,862225.0
2022-05-12 12:00:00,32.82,33.04,32.82,33.04,710395.0,31.3701,31.5804,31.3701,31.5804,710395.0
2022-05-12 12:30:00,33.04,33.16,32.99,32.99,650668.0,31.5804,31.6951,31.5326,31.5326,650668.0
2022-05-12 13:00:00,32.99,33.02,32.82,32.88,553045.0,31.5326,31.5613,31.3701,31.4275,553045.0
2022-05-12 13:30:00,32.88,32.94,32.61,32.63,567326.0,31.4275,31.4848,31.1694,31.1885,567326.0
2022-05-12 14:00:00,32.63,32.69,32.47,32.48,774898.0,31.1885,31.2459,31.0356,31.0452,774898.0
2022-05-12 14:30:00,32.48,32.51,32.36,32.44,1037560.0,31.0452,31.0738,30.9305,31.0069,1037560.0
2022-05-12 15:00:00,32.44,32.84,32.4,32.67,1218436.0,31.0069,31.3893,30.9687,31.2268,1218436.0
2022-05-12 15:30:00,32.66,33.01,32.66,33.0,3740431.0,31.2172,31.5518,31.2172,31.5422,3740431.0
2022-05-13 09:30:00,33.12,33.74,33.08,33.72,1068376.0,31.6569,32.2495,31.6187,32.2304,1068376.0
2022-05-13 10:00:00,33.73,33.88,33.65,33.8,942154.0,32.2399,32.3833,32.1635,32.3069,942154.0
2022-05-13 10:30:00,33.8,33.85,33.66,33.79,682915.0,32.3069,32.3546,32.173,32.2973,682915.0
2022-05-13 11:00:00,33.77,33.78,33.66,33.66,587500.0,32.2782,32.2877,32.173,32.173,587500.0
2022-05-13 11:30:00,33.66,33.67,33.55,33.64,340079.0,32.173,32.1826,32.0679,32.1539,340079.0
2022-05-13 12:00:00,33.64,33.82,33.61,33.72,574427.0,32.1539,32.326,32.1252,32.2304,574427.0
2022-05-13 12:30:00,33.72,33.74,33.57,33.64,324759.0,32.2304,32.2495,32.087,32.1539,324759.0
2022-05-13 13:00:00,33.64,33.69,33.53,33.54,251205.0,32.1539,32.2017,32.0488,32.0583,251205.0
2022-05-13 13:30:00,33.55,33.63,33.34,33.4,367636.0,32.0679,32.1444,31.8672,31.9245,367636.0
2022-05-13 14:00:00,33.39,33.39,33.22,33.28,446128.0,31.915,31.915,31.7525,31.8098,446128.0
2022-05-13 14:30:00,33.29,33.45,33.26,33.43,315641.0,31.8194,31.9723,31.7907,31.9532,315641.0
2022-05-13 15:00:00,33.44,33.58,33.4,33.57,404607.0,31.9628,32.0966,31.9245,32.087,404607.0
2022-05-13 15:30:00,33.57,33.58,33.29,33.43,1855376.0,32.087,32.0966,31.8194,31.9532,1855376.0
2022-05-16 09:30:00,33.16,33.45,32.99,33.11,1134057.0,31.6951,31.9723,31.5326,31.6473,1134057.0
2022-05-16 10:00:00,33.11,33.4,33.0,33.3,1062991.0,31.6473,31.9245,31.5422,31.8289,1062991.0
2022-05-16 10:30:00,33.32,33.63,33.3,33.38,1043113.0,31.8481,32.1444,31.8289,31.9054,1043113.0
2022-05-16 11:00:00,33.37,33.43,33.24,33.34,546205.0,31.8958,31.9532,31.7716,31.8672,546205.0
2022-05-16 11:30:00,33.34,33.55,33.23,33.51,839298.0,31.8672,32.0679,31.762,32.0297,839298.0
2022-05-16 12:00:00,33.51,33.57,33.39,33.41,372442.0,32.0297,32.087,31.915,31.9341,372442.0
2022-05-16 12:30:00,33.41,33.43,33.3,33.32,315943.0,31.9341,31.9532,31.8289,31.8481,315943.0
2022-05-16 13:00:00,33.31,33.45,33.28,33.41,433148.0,31.8385,31.9723,31.8098,31.9341,433148.0
2022-05-16 13:30:00,33.42,33.44,33.27,33.3,414625.0,31.9436,31.9628,31.8003,31.8289,414625.0
2022-05-16 14:00:00,33.3,33.48,33.28,33.48,453462.0,31.8289,32.001,31.8098,32.001,453462.0
2022-05-16 14:30:00,33.48,33.51,33.42,33.48,415931.0,32.001,32.0297,31.9436,32.001,415931.0
2022-05-16 15:00:00,33.48,33.51,33.33,33.34,680008.0,32.001,32.0297,31.8576,31.8672,680008.0
2022-05-16 15:30:00,33.34,33.35,33.19,33.27,2261760.0,31.8672,31.8767,31.7238,31.8003,2261760.0
2022-05-17 09:30:00,33.69,33.82,33.33,33.59,1433116.0,32.2017,32.326,31.8576,32.1061,1433116.0
2022-05-17 10:00:00,33.59,33.85,33.59,33.72,1214654.0,32.1061,32.3546,32.1061,32.2304,1214654.0
2022-05-17 10:30:00,33.72,33.74,33.43,33.5,1220543.0,32.2304,32.2495,31.9532,32.0201,1220543.0
2022-05-17 11:00:00,33.5,33.55,33.44,33.51,884184.0,32.0201,32.0679,31.9628,32.0297,884184.0
2022-05-17 11:30:00,33.52,33.61,33.44,33.51,781326.0,32.0392,32.1252,31.9628,32.0297,781326.0
2022-05-17 12:00:00,33.51,33.57,33.42,33.54,662225.0,32.0297,32.087,31.9436,32.0583,662225.0
2022-05-17 12:30:00,33.54,33.62,33.47,33.62,458007.0,32.0583,32.1348,31.9914,32.1348,458007.0
2022-05-17 13:00:00,33.62,33.7,33.58,33.65,1270414.0,32.1348,32.2113,32.0966,32.1635,1270414.0
2022-05-17 13:30:00,33.65,33.82,33.64,33.7,543069.0,32.1635,32.326,32.1539,32.2113,543069.0
2022-05-17 14:00:00,33.7,33.77,33.53,33.67,1152513.0,32.2113,32.2782,32.0488,32.1826,1152513.0
2022-05-17 14:30:00,33.67,33.96,33.57,33.94,1034976.0,32.1826,32.4598,32.087,32.4407,1034976.0
2022-05-17 15:00:00,33.93,34.0,33.84,33.91,1348717.0,32.4311,32.498,32.3451,32.412,1348717.0
2022-05-17 15:30:00,33.92,33.92,33.71,33.75,3262201.0,32.4215,32.4215,32.2208,32.2591,3262201.0
2022-05-18 09:30:00,33.69,33.78,33.0,33.16,861055.0,32.2017,32.2877,31.5422,31.6951,861055.0
2022-05-18 10:00:00,33.16,33.32,32.9,32.9,747157.0,31.6951,31.8481,31.4466,31.4466,747157.0
2022-05-18 10:30:00,32.91,33.05,32.88,33.0,743802.0,31.4562,31.59,31.4275,31.5422,743802.0
2022-05-18 11:00:00,33.0,33.02,32.78,32.82,505116.0,31.5422,31.5613,31.3319,31.3701,505116.0
2022-05-18 11:30:00,32.82,32.94,32.76,32.79,431221.0,31.3701,31.4848,31.3128,31.3415,431221.0
2022-05-18 12:00:00,32.79,32.83,32.65,32.67,588227.0,31.3415,31.3797,31.2077,31.2268,588227.0
2022-05-18 12:30:00,32.67,32.85,32.66,32.81,405791.0,31.2268,31.3988,31.2172,31.3606,405791.0
2022-05-18 13:00:00,32.8,32.8,32.56,32.59,464109.0,31.351,31.351,31.1216,31.1503,464109.0
2022-05-18 13:30:00,32.58,32.61,32.44,32.5,487979.0,31.1407,31.1694,31.0069,31.0643,487979.0
2022-05-18 14:00:00,32.5,32.58,32.42,32.58,571011.0,31.0643,31.1407,30.9878,31.1407,571011.0
2022-05-18 14:30:00,32.57,32.59,32.39,32.44,769875.0,31.1312,31.1503,30.9591,31.0069,769875.0
2022-05-18 15:00:00,32.43,32.53,32.36,32.41,837198.0,30.9974,31.093,30.9305,30.9783,837198.0
2022-05-18 15:30:00,32.4,32.47,32.21,32.32,3320049.0,30.9687,31.0356,30.7871,30.8922,3320049.0
2022-05-19 09:30:00,31.42,31.67,31.12,31.37,2128811.0,30.032,30.2709,29.7452,29.9842,2128811.0
2022-05-19 10:00:00,31.36,31.56,31.12,31.18,1350426.0,29.9746,30.1658,29.7452,29.8026,1350426.0
2022-05-19 10:30:00,31.18,31.23,30.7,30.76,1498959.0,29.8026,29.8504,29.3438,29.4011,1498959.0
2022-05-19 11:00:00,30.77,31.04,30.61,31.03,1245947.0,29.4107,29.6688,29.2578,29.6592,1245947.0
2022-05-19 11:30:00,31.04,31.58,31.04,31.44,863225.0,29.6688,30.1849,29.6688,30.0511,863225.0
2022-05-19 12:00:00,31.44,31.49,31.25,31.37,551165.0,30.0511,30.0989,29.8695,29.9842,551165.0
2022-05-19 12:30:00,31.37,31.39,31.18,31.37,501470.0,29.9842,30.0033,29.8026,29.9842,501470.0
2022-05-19 13:00:00,31.38,31.43,31.2,31.36,636039.0,29.9938,30.0415,29.8217,29.9746,636039.0
2022-05-19 13:30:00,31.36,31.78,31.35,31.71,1134567.0,29.9746,30.3761,29.9651,30.3092,1134567.0
2022-05-19 14:00:00,31.71,31.71,31.19,31.22,1400768.0,30.3092,30.3092,29.8122,29.8408,1400768.0
2022-05-19 14:30:00,31.21,31.33,31.08,31.21,2451263.0,29.8313,29.946,29.707,29.8313,2451263.0
2022-05-19 15:00:00,31.21,31.29,30.85,30.9,2810137.0,29.8313,29.9077,29.4872,29.535,2810137.0
2022-05-19 15:30:00,30.89,31.07,30.88,30.94,4461927.0,29.5254,29.6975,29.5158,29.5732,4461927.0
2022-05-20 09:30:00,31.11,31.28,30.79,30.87,1687876.0,29.7357,29.8982,29.4298,29.5063,1687876.0
2022-05-20 10:00:00,30.86,30.92,30.72,30.82,825968.0,29.4967,29.5541,29.3629,29.4585,825968.0
2022-05-20 10:30:00,30.82,30.82,30.53,30.61,962433.0,29.4585,29.4585,29.1813,29.2578,962433.0
2022-05-20 11:00:00,30.61,30.66,30.29,30.46,1326194.0,29.2578,29.3056,28.9519,29.1144,1326194.0
2022-05-20 11:30:00,30.45,30.6,30.33,30.6,813583.0,29.1048,29.2482,28.9901,29.2482,813583.0
2022-05-20 12:00:00,30.59,30.66,30.4,30.5,709223.0,29.2387,29.3056,29.057,29.1526,709223.0
2022-05-20 12:30:00,30.49,30.58,30.36,30.53,835249.0,29.1431,29.2291,29.0188,29.1813,835249.0
2022-05-20 13:00:00,30.53,30.62,30.43,30.49,955236.0,29.1813,29.2673,29.0857,29.1431,955236.0
2022-05-20 13:30:00,30.48,30.7,30.45,30.63,1274850.0,29.1335,29.3438,29.1048,29.2769,1274850.0
2022-05-20 14:00:00,30.63,30.69,30.43,30.53,1037054.0,29.2769,29.3342,29.0857,29.1813,1037054.0
2022-05-20 14:30:00,30.52,30.7,30.42,30.61,720996.0,29.1717,29.3438,29.0762,29.2578,720996.0
2022-05-20 15:00:00,30.61,30.68,30.52,30.67,1125645.0,29.2578,29.3247,29.1717,29.3151,1125645.0
2022-05-20 15:30:00,30.67,30.96,30.59,30.93,5226821.0,29.3151,29.5923,29.2387,29.5636,5226821.0
2022-05-23 09:30:00,31.16,31.36,30.96,30.99,2461858.0,29.7835,29.9746,29.5923,29.621,2461858.0
2022-05-23 10:00:00,30.99,31.19,30.83,31.19,1109070.0,29.621,29.8122,29.4681,29.8122,1109070.0
2022-05-23 10:30:00,31.19,31.29,31.01,31.1,1009479.0,29.8122,29.9077,29.6401,29.7261,1009479.0
2022-05-23 11:00:00,31.1,31.28,31.08,31.27,740750.0,29.7261,29.8982,29.707,29.8886,740750.0
2022-05-23 11:30:00,31.27,31.35,31.21,31.29,716395.0,29.8886,29.9651,29.8313,29.9077,716395.0
2022-05-23 12:00:00,31.29,31.29,31.15,31.18,548832.0,29.9077,29.9077,29.7739,29.8026,548832.0
2022-05-23 12:30:00,31.18,31.21,31.07,31.15,336036.0,29.8026,29.8313,29.6975,29.7739,336036.0
2022-05-23 13:00:00,31.15,31.16,31.02,31.13,402523.0,29.7739,29.7835,29.6497,29.7548,402523.0
2022-05-23 13:30:00,31.13,31.24,31.1,31.21,597884.0,29.7548,29.8599,29.7261,29.8313,597884.0
2022-05-23 14:00:00,31.21,31.25,31.17,31.25,755577.0,29.8313,29.8695,29.793,29.8695,755577.0
2022-05-23 14:30:00,31.25,31.3,31.15,31.21,898157.0,29.8695,29.9173,29.7739,29.8313,898157.0
2022-05-23 15:00:00,31.21,31.31,31.19,31.26,847935.0,29.8313,29.9268,29.8122,29.8791,847935.0
2022-05-23 15:30:00,31.25,31.3,31.07,31.24,3153667.0,29.8695,29.9173,29.6975,29.8599,3153667.0
2022-05-24 09:30:00,30.98,31.13,30.72,30.96,874886.0,29.6114,29.7548,29.3629,29.5923,874886.0
2022-05-24 10:00:00,30.95,30.96,30.67,30.77,754891.0,29.5828,29.5923,29.3151,29.4107,754891.0
2022-05-24 10:30:00,30.76,30.77,30.58,30.71,591294.0,29.4011,29.4107,29.2291,29.3534,591294.0
2022-05-24 11:00:00,30.71,30.77,30.64,30.75,845375.0,29.3534,29.4107,29.2864,29.3916,845375.0
2022-05-24 11:30:00,30.76,30.87,30.63,30.8,528658.0,29.4011,29.5063,29.2769,29.4394,528658.0
2022-05-24 12:00:00,30.8,30.98,30.75,30.79,569557.0,29.4394,29.6114,29.3916,29.4298,569557.0
2022-05-24 12:30:00,30.79,30.84,30.68,30.75,429448.0,29.4298,29.4776,29.3247,29.3916,429448.0
2022-05-24 13:00:00,30.76,30.8,30.68,30.79,583550.0,29.4011,29.4394,29.3247,29.4298,583550.0
2022-05-24 13:30:00,30.79,30.92,30.71,30.88,492900.0,29.4298,29.5541,29.3534,29.5158,492900.0
2022-05-24 14:00:00,30.88,31.02,30.79,30.98,1011520.0,29.5158,29.6497,29.4298,29.6114,1011520.0
2022-05-24 14:30:00,30.99,31.02,30.77,30.84,1064349.0,29.621,29.6497,29.4107,29.4776,1064349.0
2022-05-24 15:00:00,30.83,30.99,30.82,30.93,1702058.0,29.4681,29.621,29.4585,29.5636,1702058.0
2022-05-24 15:30:00,30.93,30.98,30.81,30.91,4978341.0,29.5636,29.6114,29.4489,29.5445,4978341.0
2022-05-25 09:30:00,31.09,31.16,30.74,31.01,1551300.0,29.7166,29.7835,29.382,29.6401,1551300.0
2022-05-25 10:00:00,31.02,31.07,30.86,30.98,878731.0,29.6497,29.6975,29.4967,29.6114,878731.0
2022-05-25 10:30:00,30.97,31.12,30.93,31.04,1806943.0,29.6019,29.7452,29.5636,29.6688,1806943.0
2022-05-25 11:00:00,31.04,31.25,31.03,31.15,1517832.0,29.6688,29.8695,29.6592,29.7739,1517832.0
2022-05-25 11:30:00,31.14,31.15,30.94,30.97,516337.0,29.7644,29.7739,29.5732,29.6019,516337.0
2022-05-25 12:00:00,30.98,31.0,30.82,30.87,439462.0,29.6114,29.6305,29.4585,29.5063,439462.0
2022-05-25 12:30:00,30.87,30.92,30.84,30.89,465924.0,29.5063,29.5541,29.4776,29.5254,465924.0
2022-05-25 13:00:00,30.88,31.0,30.84,30.98,438331.0,29.5158,29.6305,29.4776,29.6114,438331.0
2022-05-25 13:30:00,30.98,31.06,30.89,30.9,1354059.0,29.6114,29.6879,29.5254,29.535,1354059.0
2022-05-25 14:00:00,30.91,31.11,30.83,31.05,1806046.0,29.5445,29.7357,29.4681,29.6783,1806046.0
2022-05-25 14:30:00,31.05,31.07,30.99,31.05,1313823.0,29.6783,29.6975,29.621,29.6783,1313823.0
2022-05-25 15:00:00,31.06,31.18,31.04,31.18,1693888.0,29.6879,29.8026,29.6688,29.8026,1693888.0
2022-05-25 15:30:00,31.18,31.25,31.04,31.15,4303353.0,29.8026,29.8695,29.6688,29.7739,4303353.0
2022-05-26 09:30:00,31.38,32.05,31.05,31.85,2031809.0,29.9938,30.6342,29.6783,30.443,2031809.0
2022-05-26 10:00:00,31.85,31.92,31.74,31.91,4388695.0,30.443,30.5099,30.3379,30.5003,4388695.0
2022-05-26 10:30:00,31.91,31.95,31.74,31.75,1104840.0,30.5003,30.5386,30.3379,30.3474,1104840.0
2022-05-26 11:00:00,31.76,31.85,31.74,31.82,477434.0,30.357,30.443,30.3379,30.4143,477434.0
2022-05-26 11:30:00,31.82,31.88,31.74,31.8,341353.0,30.4143,30.4717,30.3379,30.3952,341353.0
2022-05-26 12:00:00,31.8,31.88,31.77,31.86,619102.0,30.3952,30.4717,30.3665,30.4526,619102.0
2022-05-26 12:30:00,31.87,31.91,31.78,31.81,666594.0,30.4621,30.5003,30.3761,30.4048,666594.0
2022-05-26 13:00:00,31.81,31.87,31.76,31.78,795653.0,30.4048,30.4621,30.357,30.3761,795653.0
2022-05-26 13:30:00,31.78,31.79,31.69,31.71,541500.0,30.3761,30.3856,30.2901,30.3092,541500.0
2022-05-26 14:00:00,31.71,31.83,31.67,31.76,625237.0,30.3092,30.4239,30.2709,30.357,625237.0
2022-05-26 14:30:00,31.76,31.81,31.71,31.74,460947.0,30.357,30.4048,30.3092,30.3379,460947.0
2022-05-26 15:00:00,31.75,31.77,31.64,31.69,662552.0,30.3474,30.3665,30.2423,30.2901,662552.0
2022-05-26 15:30:00,31.68,31.74,31.55,31.56,2746183.0,30.2805,30.3379,30.1562,30.1658,2746183.0
2022-05-27 09:30:00,31.83,32.15,31.67,31.99,1509061.0,30.5188,30.8256,30.3654,30.6722,1509061.0
2022-05-27 10:00:00,31.99,31.99,31.74,31.83,827049.0,30.6722,30.6722,30.4325,30.5188,827049.0
2022-05-27 10:30:00,31.83,31.87,31.72,31.77,676803.0,30.5188,30.5572,30.4133,30.4613,676803.0
2022-05-27 11:00:00,31.78,31.93,31.77,31.83,593695.0,30.4709,30.6147,30.4613,30.5188,593695.0
2022-05-27 11:30:00,31.83,31.92,31.79,31.84,640501.0,30.5188,30.6051,30.4805,30.5284,640501.0
2022-05-27 12:00:00,31.84,31.95,31.81,31.94,497831.0,30.5284,30.6339,30.4996,30.6243,497831.0
2022-05-27 12:30:00,31.94,31.94,31.84,31.91,480583.0,30.6243,30.6243,30.5284,30.5955,480583.0
2022-05-27 13:00:00,31.92,31.96,31.86,31.87,458593.0,30.6051,30.6434,30.5476,30.5572,458593.0
2022-05-27 13:30:00,31.87,31.89,31.81,31.88,455276.0,30.5572,30.5763,30.4996,30.5667,455276.0
2022-05-27 14:00:00,31.88,31.92,31.83,31.89,442933.0,30.5667,30.6051,30.5188,30.5763,442933.0
2022-05-27 14:30:00,31.89,32.04,31.88,32.02,432492.0,30.5763,30.7202,30.5667,30.701,432492.0
2022-05-27 15:00:00,32.02,32.12,32.01,32.05,645282.0,30.701,30.7969,30.6914,30.7297,645282.0
2022-05-27 15:30:00,32.05,32.07,31.93,32.05,2125922.0,30.7297,30.7489,30.6147,30.7297,2125922.0
2022-05-31 09:30:00,31.97,32.02,31.53,31.84,1132089.0,30.653,30.701,30.2312,30.5284,1132089.0
2022-05-31 10:00:00,31.85,31.96,31.72,31.82,729564.0,30.538,30.6434,30.4133,30.5092,729564.0
2022-05-31 10:30:00,31.81,31.9,31.8,31.88,617928.0,30.4996,30.5859,30.49,30.5667,617928.0
2022-05-31 11:00:00,31.87,31.93,31.74,31.74,592928.0,30.5572,30.6147,30.4325,30.4325,592928.0
2022-05-31 11:30:00,31.74,31.89,31.68,31.88,646016.0,30.4325,30.5763,30.375,30.5667,646016.0
2022-05-31 12:00:00,31.88,31.9,31.77,31.84,605605.0,30.5667,30.5859,30.4613,30.5284,605605.0
2022-05-31 12:30:00,31.84,31.97,31.84,31.92,595138.0,30.5284,30.653,30.5284,30.6051,595138.0
2022-05-31 13:00:00,31.92,31.95,31.84,31.89,579874.0,30.6051,30.6339,30.5284,30.5763,579874.0
2022-05-31 13:30:00,31.89,32.03,31.85,32.02,585021.0,30.5763,30.7106,30.538,30.701,585021.0
2022-05-31 14:00:00,32.02,32.04,31.96,31.98,489850.0,30.701,30.7202,30.6434,30.6626,489850.0
2022-05-31 14:30:00,31.98,32.04,31.77,31.81,506090.0,30.6626,30.7202,30.4613,30.4996,506090.0
2022-05-31 15:00:00,31.81,31.87,31.73,31.86,653276.0,30.4996,30.5572,30.4229,30.5476,653276.0
2022-05-31 15:30:00,31.85,31.93,31.64,31.78,3386429.0,30.538,30.6147,30.3366,30.4709,3386429.0
2022-06-01 09:30:00,31.99,32.15,31.86,31.99,1491911.0,30.6722,30.8256,30.5476,30.6722,1491911.0
2022-06-01 10:00:00,32.0,32.14,31.88,31.9,964365.0,30.6818,30.816,30.5667,30.5859,964365.0
2022-06-01 10:30:00,31.91,31.99,31.87,31.94,733932.0,30.5955,30.6722,30.5572,30.6243,733932.0
2022-06-01 11:00:00,31.93,31.96,31.86,31.93,666186.0,30.6147,30.6434,30.5476,30.6147,666186.0
2022-06-01 11:30:00,31.93,31.94,31.82,31.84,394921.0,30.6147,30.6243,30.5092,30.5284,394921.0
2022-06-01 12:00:00,31.84,31.97,31.79,31.89,591422.0,30.5284,30.653,30.4805,30.5763,591422.0
2022-06-01 12:30:00,31.88,31.94,31.84,31.92,344251.0,30.5667,30.6243,30.5284,30.6051,344251.0
2022-06-01 13:00:00,31.92,32.11,31.89,32.09,1062596.0,30.6051,30.7873,30.5763,30.7681,1062596.0
2022-06-01 13:30:00,32.08,32.11,31.98,32.08,1058565.0,30.7585,30.7873,30.6626,30.7585,1058565.0
2022-06-01 14:00:00,32.07,32.19,31.99,32.16,971393.0,30.7489,30.864,30.6722,30.8352,971393.0
2022-06-01 14:30:00,32.16,32.22,32.1,32.13,541593.0,30.8352,30.8927,30.7777,30.8064,541593.0
2022-06-01 15:00:00,32.13,32.18,32.07,32.17,634232.0,30.8064,30.8544,30.7489,30.8448,634232.0
2022-06-01 15:30:00,32.17,32.23,31.97,31.99,2013363.0,30.8448,30.9023,30.653,30.6722,2013363.0
2022-06-02 09:30:00,32.06,32.29,32.05,32.16,1407297.0,30.7393,30.9599,30.7297,30.8352,1407297.0
2022-06-02 10:00:00,32.15,32.21,31.78,31.87,765724.0,30.8256,30.8832,30.4709,30.5572,765724.0
2022-06-02 10:30:00,31.88,32.09,31.84,32.04,612182.0,30.5667,30.7681,30.5284,30.7202,612182.0
2022-06-02 11:00:00,32.04,32.18,32.0,32.15,584168.0,30.7202,30.8544,30.6818,30.8256,584168.0
2022-06-02 11:30:00,32.15,32.26,32.11,32.2,483229.0,30.8256,30.9311,30.7873,30.8736,483229.0
2022-06-02 12:00:00,32.2,32.29,32.14,32.28,620553.0,30.8736,30.9599,30.816,30.9503,620553.0
2022-06-02 12:30:00,32.28,32.29,32.16,32.23,464628.0,30.9503,30.9599,30.8352,30.9023,464628.0
2022-06-02 13:00:00,32.23,32.29,32.2,32.23,339444.0,30.9023,30.9599,30.8736,30.9023,339444.0
2022-06-02 13:30:00,32.23,32.33,32.19,32.29,410791.0,30.9023,30.9982,30.864,30.9599,410791.0
2022-06-02 14:00:00,32.29,32.4,32.25,32.34,393885.0,30.9599,31.0653,30.9215,31.0078,393885.0
2022-06-02 14:30:00,32.34,32.43,32.31,32.37,515120.0,31.0078,31.0941,30.979,31.0366,515120.0
2022-06-02 15:00:00,32.36,32.58,32.36,32.58,1556970.0,31.027,31.2379,31.027,31.2379,1556970.0
2022-06-02 15:30:00,32.58,32.63,32.51,32.58,2632309.0,31.2379,31.2858,31.1708,31.2379,2632309.0
2022-06-03 09:30:00,32.38,32.49,32.29,32.38,1345592.0,31.0461,31.1516,30.9599,31.0461,1345592.0
2022-06-03 10:00:00,32.4,32.5,32.34,32.45,905908.0,31.0653,31.1612,31.0078,31.1133,905908.0
2022-06-03 10:30:00,32.45,32.48,32.33,32.37,938679.0,31.1133,31.142,30.9982,31.0366,938679.0
2022-06-03 11:00:00,32.37,32.38,32.15,32.17,390695.0,31.0366,31.0461,30.8256,30.8448,390695.0
2022-06-03 11:30:00,32.18,32.2,32.07,32.2,286362.0,30.8544,30.8736,30.7489,30.8736,286362.0
2022-06-03 12:00:00,32.2,32.24,32.11,32.23,529123.0,30.8736,30.9119,30.7873,30.9023,529123.0
2022-06-03 12:30:00,32.23,32.3,32.2,32.3,283494.0,30.9023,30.9694,30.8736,30.9694,283494.0
2022-06-03 13:00:00,32.3,32.37,32.19,32.24,614967.0,30.9694,31.0366,30.864,30.9119,614967.0
2022-06-03 13:30:00,32.24,32.25,32.15,32.19,398683.0,30.9119,30.9215,30.8256,30.864,398683.0
2022-06-03 14:00:00,32.18,32.28,32.16,32.27,479971.0,30.8544,30.9503,30.8352,30.9407,479971.0
2022-06-03 14:30:00,32.27,32.27,32.11,32.21,648284.0,30.9407,30.9407,30.7873,30.8832,648284.0
2022-06-03 15:00:00,32.2,32.25,32.12,32.22,685966.0,30.8736,30.9215,30.7969,30.8927,685966.0
2022-06-03 15:30:00,32.21,32.25,32.06,32.12,2592396.0,30.8832,30.9215,30.7393,30.7969,2592396.0
2022-06-06 09:30:00,32.28,32.34,32.01,32.22,1014958.0,30.9503,31.0078,30.6914,30.8927,1014958.0
2022-06-06 10:00:00,32.22,32.35,32.19,32.23,617381.0,30.8927,31.0174,30.864,30.9023,617381.0
2022-06-06 10:30:00,32.23,32.31,32.17,32.29,611670.0,30.9023,30.979,30.8448,30.9599,611670.0
2022-06-06 11:00:00,32.3,32.32,32.05,32.13,417823.0,30.9694,30.9886,30.7297,30.8064,417823.0
2022-06-06 11:30:00,32.13,32.18,32.08,32.14,301580.0,30.8064,30.8544,30.7585,30.816,301580.0
2022-06-06 12:00:00,32.14,32.15,31.92,31.94,898261.0,30.816,30.8256,30.6051,30.6243,898261.0
2022-06-06 12:30:00,31.93,32.06,31.9,32.02,492063.0,30.6147,30.7393,30.5859,30.701,492063.0
2022-06-06 13:00:00,32.02,32.06,31.96,31.99,424154.0,30.701,30.7393,30.6434,30.6722,424154.0
2022-06-06 13:30:00,31.99,32.06,31.97,32.01,522054.0,30.6722,30.7393,30.653,30.6914,522054.0
2022-06-06 14:00:00,32.01,32.01,31.86,31.9,394056.0,30.6914,30.6914,30.5476,30.5859,394056.0
2022-06-06 14:30:00,31.9,31.96,31.87,31.95,646674.0,30.5859,30.6434,30.5572,30.6339,646674.0
2022-06-06 15:00:00,31.95,32.03,31.93,32.02,788273.0,30.6339,30.7106,30.6147,30.701,788273.0
2022-06-06 15:30:00,32.01,32.17,31.98,32.14,2622493.0,30.6914,30.8448,30.6626,30.816,2622493.0
2022-06-07 09:30:00,31.74,31.95,31.4,31.91,1268633.0,30.4325,30.6339,30.1065,30.5955,1268633.0
2022-06-07 10:00:00,31.9,32.31,31.84,32.28,717137.0,30.5859,30.979,30.5284,30.9503,717137.0
2022-06-07 10:30:00,32.28,32.41,32.26,32.33,495897.0,30.9503,31.0749,30.9311,30.9982,495897.0
2022-06-07 11:00:00,32.33,32.43,32.28,32.33,414145.0,30.9982,31.0941,30.9503,30.9982,414145.0
2022-06-07 11:30:00,32.32,32.38,32.26,32.3,295067.0,30.9886,31.0461,30.9311,30.9694,295067.0
2022-06-07 12:00:00,32.3,32.39,32.29,32.34,319843.0,30.9694,31.0557,30.9599,31.0078,319843.0
2022-06-07 12:30:00,32.34,32.46,32.32,32.43,288567.0,31.0078,31.1229,30.9886,31.0941,288567.0
2022-06-07 13:00:00,32.43,32.52,32.4,32.48,280240.0,31.0941,31.1804,31.0653,31.142,280240.0
2022-06-07 13:30:00,32.48,32.53,32.46,32.5,244827.0,31.142,31.19,31.1229,31.1612,244827.0
2022-06-07 14:00:00,32.5,32.57,32.46,32.54,265158.0,31.1612,31.2283,31.1229,31.1996,265158.0
2022-06-07 14:30:00,32.54,32.58,32.44,32.52,642294.0,31.1996,31.2379,31.1037,31.1804,642294.0
2022-06-07 15:00:00,32.52,32.59,32.51,32.59,345993.0,31.1804,31.2475,31.1708,31.2475,345993.0
2022-06-07 15:30:00,32.59,32.63,32.54,32.55,1931521.0,31.2475,31.2858,31.1996,31.2091,1931521.0
2022-06-08 09:30:00,32.27,32.42,32.05,32.28,762950.0,30.9407,31.0845,30.7297,30.9503,762950.0
2022-06-08 10:00:00,32.28,32.31,31.8,31.89,743707.0,30.9503,30.979,30.49,30.5763,743707.0
2022-06-08 10:30:00,31.88,32.01,31.87,31.93,425927.0,30.5667,30.6914,30.5572,30.6147,425927.0
2022-06-08 11:00:00,31.94,32.1,31.88,32.08,436134.0,30.6243,30.7777,30.5667,30.7585,436134.0
2022-06-08 11:30:00,32.08,32.1,31.98,32.05,334141.0,30.7585,30.7777,30.6626,30.7297,334141.0
2022-06-08 12:00:00,32.05,32.11,31.91,31.97,423663.0,30.7297,30.7873,30.5955,30.653,423663.0
2022-06-08 12:30:00,31.96,31.97,31.85,31.89,477157.0,30.6434,30.653,30.538,30.5763,477157.0
2022-06-08 13:00:00,31.89,31.9,31.78,31.79,500138.0,30.5763,30.5859,30.4709,30.4805,500138.0
2022-06-08 13:30:00,31.78,31.8,31.67,31.74,393356.0,30.4709,30.49,30.3654,30.4325,393356.0
2022-06-08 14:00:00,31.73,31.81,31.7,31.78,448514.0,30.4229,30.4996,30.3942,30.4709,448514.0
2022-06-08 14:30:00,31.78,31.83,31.7,31.8,358428.0,30.4709,30.5188,30.3942,30.49,358428.0
2022-06-08 15:00:00,31.8,31.94,31.78,31.92,468281.0,30.49,30.6243,30.4709,30.6051,468281.0
2022-06-08 15:30:00,31.92,31.95,31.74,31.81,1797136.0,30.6051,30.6339,30.4325,30.4996,1797136.0
2022-06-09 09:30:00,31.65,31.87,31.5,31.82,718605.0,30.3462,30.5572,30.2024,30.5092,718605.0
2022-06-09 10:00:00,31.82,31.86,31.63,31.71,454698.0,30.5092,30.5476,30.327,30.4037,454698.0
2022-06-09 10:30:00,31.72,31.81,31.59,31.68,411397.0,30.4133,30.4996,30.2887,30.375,411397.0
2022-06-09 11:00:00,31.68,31.7,31.58,31.62,328612.0,30.375,30.3942,30.2791,30.3175,328612.0
2022-06-09 11:30:00,31.62,31.75,31.59,31.69,272553.0,30.3175,30.4421,30.2887,30.3846,272553.0
2022-06-09 12:00:00,31.68,31.81,31.6,31.8,537017.0,30.375,30.4996,30.2983,30.49,537017.0
2022-06-09 12:30:00,31.8,31.88,31.77,31.86,438897.0,30.49,30.5667,30.4613,30.5476,438897.0
2022-06-09 13:00:00,31.86,31.96,31.73,31.76,468789.0,30.5476,30.6434,30.4229,30.4517,468789.0
2022-06-09 13:30:00,31.76,31.76,31.68,31.76,247704.0,30.4517,30.4517,30.375,30.4517,247704.0
2022-06-09 14:00:00,31.75,31.75,31.66,31.67,267072.0,30.4421,30.4421,30.3558,30.3654,267072.0
2022-06-09 14:30:00,31.67,31.67,31.34,31.42,675799.0,30.3654,30.3654,30.049,30.1257,675799.0
2022-06-09 15:00:00,31.41,31.44,31.34,31.36,719986.0,30.1161,30.1449,30.049,30.0682,719986.0
2022-06-09 15:30:00,31.36,31.45,31.16,31.17,2036863.0,30.0682,30.1545,29.8764,29.886,2036863.0
2022-06-10 09:30:00,30.79,30.84,30.53,30.61,944976.0,29.5216,29.5696,29.2724,29.3491,944976.0
2022-06-10 10:00:00,30.61,30.61,30.26,30.29,648655.0,29.3491,29.3491,29.0135,29.0422,648655.0
2022-06-10 10:30:00,30.28,30.44,30.24,30.24,744317.0,29.0327,29.1861,28.9943,28.9943,744317.0
2022-06-10 11:00:00,30.24,30.29,30.12,30.15,849817.0,28.9943,29.0422,28.8792,28.908,849817.0
2022-06-10 11:30:00,30.15,30.34,30.14,30.32,453553.0,28.908,29.0902,28.8984,29.071,453553.0
2022-06-10 12:00:00,30.33,30.37,30.17,30.2,613905.0,29.0806,29.1189,28.9272,28.9559,613905.0
2022-06-10 12:30:00,30.2,30.27,30.16,30.27,454461.0,28.9559,29.0231,28.9176,29.0231,454461.0
2022-06-10 13:00:00,30.27,30.37,30.22,30.37,480769.0,29.0231,29.1189,28.9751,29.1189,480769.0
2022-06-10 13:30:00,30.37,30.47,30.29,30.37,401172.0,29.1189,29.2148,29.0422,29.1189,401172.0
2022-06-10 14:00:00,30.37,30.45,30.33,30.39,415632.0,29.1189,29.1957,29.0806,29.1381,415632.0
2022-06-10 14:30:00,30.39,30.54,30.38,30.51,460920.0,29.1381,29.2819,29.1285,29.2532,460920.0
2022-06-10 15:00:00,30.51,30.61,30.41,30.53,716032.0,29.2532,29.3491,29.1573,29.2724,716032.0
2022-06-10 15:30:00,30.53,30.55,30.28,30.28,2408645.0,29.2724,29.2915,29.0327,29.0327,2408645.0
2022-06-13 09:30:00,29.98,30.01,29.63,29.82,2203643.0,28.745,28.7738,28.4094,28.5916,2203643.0
2022-06-13 10:00:00,29.82,29.84,29.59,29.66,727993.0,28.5916,28.6108,28.3711,28.4382,727993.0
2022-06-13 10:30:00,29.66,29.71,29.4,29.46,863021.0,28.4382,28.4861,28.1889,28.2464,863021.0
2022-06-13 11:00:00,29.46,29.57,29.35,29.51,860772.0,28.2464,28.3519,28.141,28.2944,860772.0
2022-06-13 11:30:00,29.51,29.67,29.46,29.65,532313.0,28.2944,28.4478,28.2464,28.4286,532313.0
2022-06-13 12:00:00,29.64,29.78,29.61,29.71,516879.0,28.419,28.5533,28.3903,28.4861,516879.0
2022-06-13 12:30:00,29.7,29.86,29.67,29.69,421791.0,28.4765,28.63,28.4478,28.467,421791.0
2022-06-13 13:00:00,29.7,29.71,29.64,29.69,398851.0,28.4765,28.4861,28.419,28.467,398851.0
2022-06-13 13:30:00,29.69,29.89,29.64,29.85,552164.0,28.467,28.6587,28.419,28.6204,552164.0
2022-06-13 14:00:00,29.85,29.87,29.76,29.85,543381.0,28.6204,28.6395,28.5341,28.6204,543381.0
2022-06-13 14:30:00,29.84,29.89,29.69,29.73,542945.0,28.6108,28.6587,28.467,28.5053,542945.0
2022-06-13 15:00:00,29.72,29.83,29.57,29.58,1209134.0,28.4957,28.6012,28.3519,28.3615,1209134.0
2022-06-13 15:30:00,29.59,29.61,29.35,29.46,2776091.0,28.3711,28.3903,28.141,28.2464,2776091.0
2022-06-14 09:30:00,29.89,30.15,29.74,29.9,1616018.0,28.6587,28.908,28.5149,28.6683,1616018.0
2022-06-14 10:00:00,29.9,30.01,29.71,29.71,716746.0,28.6683,28.7738,28.4861,28.4861,716746.0
2022-06-14 10:30:00,29.71,29.76,29.59,29.61,749642.0,28.4861,28.5341,28.3711,28.3903,749642.0
2022-06-14 11:00:00,29.61,29.68,29.35,29.44,573222.0,28.3903,28.4574,28.141,28.2273,573222.0
2022-06-14 11:30:00,29.44,29.55,29.38,29.46,535480.0,28.2273,28.3327,28.1697,28.2464,535480.0
2022-06-14 12:00:00,29.46,29.47,29.28,29.35,585038.0,28.2464,28.256,28.0738,28.141,585038.0
2022-06-14 12:30:00,29.35,29.38,29.25,29.34,463865.0,28.141,28.1697,28.0451,28.1314,463865.0
2022-06-14 13:00:00,29.34,29.44,29.22,29.35,559576.0,28.1314,28.2273,28.0163,28.141,559576.0
2022-06-14 13:30:00,29.35,29.36,29.12,29.19,692748.0,28.141,28.1506,27.9204,27.9876,692748.0
2022-06-14 14:00:00,29.19,29.35,29.19,29.29,507013.0,27.9876,28.141,27.9876,28.0834,507013.0
2022-06-14 14:30:00,29.29,29.32,29.19,29.22,475865.0,28.0834,28.1122,27.9876,28.0163,475865.0
2022-06-14 15:00:00,29.22,29.28,29.11,29.27,866674.0,28.0163,28.0738,27.9109,28.0643,866674.0
2022-06-14 15:30:00,29.27,29.44,29.25,29.34,2205401.0,28.0643,28.2273,28.0451,28.1314,2205401.0
2022-06-15 09:30:00,29.68,29.97,29.51,29.85,1123383.0,28.4574,28.7354,28.2944,28.6204,1123383.0
2022-06-15 10:00:00,29.85,29.85,29.63,29.64,835291.0,28.6204,28.6204,28.4094,28.419,835291.0
2022-06-15 10:30:00,29.65,29.67,29.31,29.4,730320.0,28.4286,28.4478,28.1026,28.1889,730320.0
2022-06-15 11:00:00,29.4,29.42,29.14,29.23,530028.0,28.1889,28.2081,27.9396,28.0259,530028.0
2022-06-15 11:30:00,29.23,29.28,29.16,29.25,401179.0,28.0259,28.0738,27.9588,28.0451,401179.0
2022-06-15 12:00:00,29.26,29.36,29.24,29.34,425192.0,28.0547,28.1506,28.0355,28.1314,425192.0
2022-06-15 12:30:00,29.34,29.38,29.21,29.23,442717.0,28.1314,28.1697,28.0067,28.0259,442717.0
2022-06-15 13:00:00,29.22,29.32,29.21,29.32,391172.0,28.0163,28.1122,28.0067,28.1122,391172.0
2022-06-15 13:30:00,29.32,29.41,29.2,29.38,415155.0,28.1122,28.1985,27.9971,28.1697,415155.0
2022-06-15 14:00:00,29.38,29.52,29.12,29.17,1022370.0,28.1697,28.304,27.9204,27.9684,1022370.0
2022-06-15 14:30:00,29.17,29.67,28.98,29.38,1427309.0,27.9684,28.4478,27.7862,28.1697,1427309.0
2022-06-15 15:00:00,29.38,29.76,29.35,29.75,1343405.0,28.1697,28.5341,28.141,28.5245,1343405.0
2022-06-15 15:30:00,29.75,29.84,29.38,29.41,2440660.0,28.5245,28.6108,28.1697,28.1985,2440660.0
2022-06-16 09:30:00,28.95,29.37,28.76,29.33,1276575.0,27.7574,28.1601,27.5753,28.1218,1276575.0
2022-06-16 10:00:00,29.34,29.38,29.14,29.25,827327.0,28.1314,28.1697,27.9396,28.0451,827327.0
2022-06-16 10:30:00,29.25,29.26,29.04,29.07,626912.0,28.0451,28.0547,27.8437,27.8725,626912.0
2022-06-16 11:00:00,29.06,29.22,29.06,29.16,589865.0,27.8629,28.0163,27.8629,27.9588,589865.0
2022-06-16 11:30:00,29.17,29.18,29.05,29.14,637297.0,27.9684,27.978,27.8533,27.9396,637297.0
2022-06-16 12:00:00,29.14,29.15,29.02,29.09,632606.0,27.9396,27.9492,27.8246,27.8917,632606.0
2022-06-16 12:30:00,29.09,29.15,29.04,29.15,682592.0,27.8917,27.9492,27.8437,27.9492,682592.0
2022-06-16 13:00:00,29.16,29.19,29.06,29.15,608517.0,27.9588,27.9876,27.8629,27.9492,608517.0
2022-06-16 13:30:00,29.15,29.15,28.93,28.94,1025536.0,27.9492,27.9492,27.7383,27.7479,1025536.0
2022-06-16 14:00:00,28.94,29.02,28.92,28.93,606141.0,27.7479,27.8246,27.7287,27.7383,606141.0
2022-06-16 14:30:00,28.93,29.03,28.89,28.96,712565.0,27.7383,27.8341,27.6999,27.767,712565.0
2022-06-16 15:00:00,28.95,29.09,28.93,29.03,1217559.0,27.7574,27.8917,27.7383,27.8341,1217559.0
2022-06-16 15:30:00,29.02,29.06,28.84,29.06,3235914.0,27.8246,27.8629,27.652,27.8629,3235914.0
2022-06-17 09:30:00,28.91,29.09,28.8,28.99,4547609.0,27.7191,27.8917,27.6136,27.7958,4547609.0
2022-06-17 10:00:00,29.0,29.09,28.85,28.91,698519.0,27.8054,27.8917,27.6616,27.7191,698519.0
2022-06-17 10:30:00,28.92,28.95,28.66,28.79,739994.0,27.7287,27.7574,27.4794,27.604,739994.0
2022-06-17 11:00:00,28.79,29.12,28.72,29.08,747880.0,27.604,27.9204,27.5369,27.8821,747880.0
2022-06-17 11:30:00,29.08,29.13,28.84,28.89,629979.0,27.8821,27.93,27.652,27.6999,629979.0
2022-06-17 12:00:00,28.88,28.9,28.75,28.82,543410.0,27.6903,27.7095,27.5657,27.6328,543410.0
2022-06-17 12:30:00,28.82,28.87,28.74,28.79,491796.0,27.6328,27.6807,27.5561,27.604,491796.0
2022-06-17 13:00:00,28.8,29.05,28.76,28.98,605547.0,27.6136,27.8533,27.5753,27.7862,605547.0
2022-06-17 13:30:00,28.99,29.07,28.91,28.99,469136.0,27.7958,27.8725,27.7191,27.7958,469136.0
2022-06-17 14:00:00,28.99,29.1,28.98,29.03,389616.0,27.7958,27.9013,27.7862,27.8341,389616.0
2022-06-17 14:30:00,29.02,29.16,28.98,29.05,635130.0,27.8246,27.9588,27.7862,27.8533,635130.0
2022-06-17 15:00:00,29.05,29.08,28.84,29.05,905788.0,27.8533,27.8821,27.652,27.8533,905788.0
2022-06-17 15:30:00,29.05,29.11,28.9,28.92,2978709.0,27.8533,27.9109,27.7095,27.7287,2978709.0
2022-06-21 09:30:00,29.31,29.39,28.97,29.34,1415166.0,28.1026,28.1793,27.7766,28.1314,1415166.0
2022-06-21 10:00:00,29.37,29.37,29.17,29.32,875951.0,28.1601,28.1601,27.9684,28.1122,875951.0
2022-06-21 10:30:00,29.33,29.37,29.22,29.22,730405.0,28.1218,28.1601,28.0163,28.0163,730405.0
2022-06-21 11:00:00,29.21,29.23,29.06,29.11,691891.0,28.0067,28.0259,27.8629,27.9109,691891.0
2022-06-21 11:30:00,29.11,29.16,29.05,29.12,634881.0,27.9109,27.9588,27.8533,27.9204,634881.0
2022-06-21 12:00:00,29.12,29.18,29.07,29.14,543968.0,27.9204,27.978,27.8725,27.9396,543968.0
2022-06-21 12:30:00,29.14,29.22,29.1,29.19,729581.0,27.9396,28.0163,27.9013,27.9876,729581.0
2022-06-21 13:00:00,29.2,29.28,29.18,29.19,366450.0,27.9971,28.0738,27.978,27.9876,366450.0
2022-06-21 13:30:00,29.2,29.24,29.08,29.08,397444.0,27.9971,28.0355,27.8821,27.8821,397444.0
2022-06-21 14:00:00,29.09,29.17,29.07,29.11,556211.0,27.8917,27.9684,27.8725,27.9109,556211.0
2022-06-21 14:30:00,29.11,29.13,29.04,29.1,470901.0,27.9109,27.93,27.8437,27.9013,470901.0
2022-06-21 15:00:00,29.11,29.16,29.06,29.12,1043555.0,27.9109,27.9588,27.8629,27.9204,1043555.0
2022-06-21 15:30:00,29.12,29.12,28.96,28.99,2170369.0,27.9204,27.9204,27.767,27.7958,2170369.0
2022-06-22 09:30:00,28.74,28.81,28.5,28.69,1472269.0,27.5561,27.6232,27.326,27.5082,1472269.0
2022-06-22 10:00:00,28.69,29.04,28.66,28.99,875691.0,27.5082,27.8437,27.4794,27.7958,875691.0
2022-06-22 10:30:00,28.99,29.16,28.94,28.99,774530.0,27.7958,27.9588,27.7479,27.7958,774530.0
2022-06-22 11:00:00,28.98,29.1,28.9,29.03,847811.0,27.7862,27.9013,27.7095,27.8341,847811.0
2022-06-22 11:30:00,29.03,29.14,28.91,28.93,575532.0,27.8341,27.9396,27.7191,27.7383,575532.0
2022-06-22 12:00:00,28.93,29.04,28.9,28.99,641504.0,27.7383,27.8437,27.7095,27.7958,641504.0
2022-06-22 12:30:00,28.99,29.05,28.96,29.04,529754.0,27.7958,27.8533,27.767,27.8437,529754.0
2022-06-22 13:00:00,29.05,29.1,28.98,29.05,497934.0,27.8533,27.9013,27.7862,27.8533,497934.0
2022-06-22 13:30:00,29.05,29.1,28.99,29.02,513335.0,27.8533,27.9013,27.7958,27.8246,513335.0
2022-06-22 14:00:00,29.03,29.08,28.93,28.94,671509.0,27.8341,27.8821,27.7383,27.7479,671509.0
2022-06-22 14:30:00,28.94,29.02,28.93,29.01,593180.0,27.7479,27.8246,27.7383,27.815,593180.0
2022-06-22 15:00:00,29.01,29.02,28.92,28.94,1076154.0,27.815,27.8246,27.7287,27.7479,1076154.0
2022-06-22 15:30:00,28.95,28.98,28.82,28.82,2241357.0,27.7574,27.7862,27.6328,27.6328,2241357.0
2022-06-23 09:30:00,29.05,29.06,28.75,28.87,1186230.0,27.8533,27.8629,27.5657,27.6807,1186230.0
2022-06-23 10:00:00,28.86,28.87,28.52,28.69,978257.0,27.6711,27.6807,27.3452,27.5082,978257.0
2022-06-23 10:30:00,28.69,28.85,28.6,28.82,806972.0,27.5082,27.6616,27.4219,27.6328,806972.0
2022-06-23 11:00:00,28.81,28.89,28.75,28.82,677858.0,27.6232,27.6999,27.5657,27.6328,677858.0
2022-06-23 11:30:00,28.83,28.84,28.64,28.66,602866.0,27.6424,27.652,27.4602,27.4794,602866.0
2022-06-23 12:00:00,28.66,28.76,28.57,28.6,713979.0,27.4794,27.5753,27.3931,27.4219,713979.0
2022-06-23 12:30:00,28.6,28.61,28.44,28.49,560674.0,27.4219,27.4314,27.2685,27.3164,560674.0
2022-06-23 13:00:00,28.48,28.63,28.45,28.58,755789.0,27.3068,27.4506,27.278,27.4027,755789.0
2022-06-23 13:30:00,28.58,28.65,28.51,28.65,552232.0,27.4027,27.4698,27.3356,27.4698,552232.0
2022-06-23 14:00:00,28.65,28.7,28.59,28.65,1056086.0,27.4698,27.5177,27.4123,27.4698,1056086.0
2022-06-23 14:30:00,28.65,28.69,28.59,28.69,776042.0,27.4698,27.5082,27.4123,27.5082,776042.0
2022-06-23 15:00:00,28.69,28.78,28.65,28.76,714439.0,27.5082,27.5944,27.4698,27.5753,714439.0
2022-06-23 15:30:00,28.76,28.82,28.64,28.69,2919018.0,27.5753,27.6328,27.4602,27.5082,2919018.0
2022-06-24 09:30:00,28.83,29.24,28.82,29.23,1136093.0,27.6424,28.0355,27.6328,28.0259,1136093.0
2022-06-24 10:00:00,29.24,29.6,29.23,29.49,1567803.0,28.0355,28.3807,28.0259,28.2752,1567803.0
2022-06-24 10:30:00,29.49,29.64,29.43,29.62,1240269.0,28.2752,28.419,28.2177,28.3998,1240269.0
2022-06-24 11:00:00,29.61,29.62,29.5,29.59,1019287.0,28.3903,28.3998,28.2848,28.3711,1019287.0
2022-06-24 11:30:00,29.59,29.69,29.55,29.6,804528.0,28.3711,28.467,28.3327,28.3807,804528.0
2022-06-24 12:00:00,29.6,29.67,29.59,29.6,483722.0,28.3807,28.4478,28.3711,28.3807,483722.0
2022-06-24 12:30:00,29.6,29.62,29.52,29.54,480939.0,28.3807,28.3998,28.304,28.3231,480939.0
2022-06-24 13:00:00,29.55,29.59,29.47,29.49,457439.0,28.3327,28.3711,28.256,28.2752,457439.0
2022-06-24 13:30:00,29.48,29.51,29.44,29.46,436503.0,28.2656,28.2944,28.2273,28.2464,436503.0
2022-06-24 14:00:00,29.46,29.54,29.45,29.51,456690.0,28.2464,28.3231,28.2368,28.2944,456690.0
2022-06-24 14:30:00,29.51,29.6,29.5,29.55,766252.0,28.2944,28.3807,28.2848,28.3327,766252.0
2022-06-24 15:00:00,29.56,29.61,29.53,29.61,658871.0,28.3423,28.3903,28.3135,28.3903,658871.0
2022-06-24 15:30:00,29.61,29.65,29.48,29.56,3192781.0,28.3903,28.4286,28.2656,28.3423,3192781.0
2022-06-27 09:30:00,29.59,29.64,29.13,29.23,977206.0,28.3711,28.419,27.93,28.0259,977206.0
2022-06-27 10:00:00,29.23,29.32,29.05,29.21,1113275.0,28.0259,28.1122,27.8533,28.0067,1113275.0
2022-06-27 10:30:00,29.21,29.33,29.14,29.26,641850.0,28.0067,28.1218,27.9396,28.0547,641850.0
2022-06-27 11:00:00,29.26,29.29,29.19,29.27,898386.0,28.0547,28.0834,27.9876,28.0643,898386.0
2022-06-27 11:30:00,29.27,29.33,29.18,29.3,843413.0,28.0643,28.1218,27.978,28.093,843413.0
2022-06-27 12:00:00,29.29,29.3,29.22,29.24,510897.0,28.0834,28.093,28.0163,28.0355,510897.0
2022-06-27 12:30:00,29.23,29.24,29.14,29.18,460367.0,28.0259,28.0355,27.9396,27.978,460367.0
2022-06-27 13:00:00,29.18,29.2,29.1,29.18,796638.0,27.978,27.9971,27.9013,27.978,796638.0
2022-06-27 13:30:00,29.18,29.2,29.11,29.19,338081.0,27.978,27.9971,27.9109,27.9876,338081.0
2022-06-27 14:00:00,29.19,29.25,29.16,29.2,777443.0,27.9876,28.0451,27.9588,27.9971,777443.0
2022-06-27 14:30:00,29.2,29.34,29.19,29.28,563768.0,27.9971,28.1314,27.9876,28.0738,563768.0
2022-06-27 15:00:00,29.28,29.28,29.18,29.25,781090.0,28.0738,28.0738,27.978,28.0451,781090.0
2022-06-27 15:30:00,29.25,29.36,29.21,29.31,2528612.0,28.0451,28.1506,28.0067,28.1026,2528612.0
2022-06-28 09:30:00,29.79,30.14,29.72,30.03,1619035.0,28.5628,28.8984,28.4957,28.793,1619035.0
2022-06-28 10:00:00,30.03,30.08,29.67,29.76,698591.0,28.793,28.8409,28.4478,28.5341,698591.0
2022-06-28 10:30:00,29.76,29.77,29.52,29.63,579294.0,28.5341,28.5437,28.304,28.4094,579294.0
2022-06-28 11:00:00,29.63,29.68,29.39,29.44,480494.0,28.4094,28.4574,28.1793,28.2273,480494.0
2022-06-28 11:30:00,29.43,29.5,29.38,29.42,427744.0,28.2177,28.2848,28.1697,28.2081,427744.0
2022-06-28 12:00:00,29.42,29.53,29.38,29.52,335547.0,28.2081,28.3135,28.1697,28.304,335547.0
2022-06-28 12:30:00,29.52,29.56,29.47,29.52,379497.0,28.304,28.3423,28.256,28.304,379497.0
2022-06-28 13:00:00,29.52,29.53,29.35,29.44,304713.0,28.304,28.3135,28.141,28.2273,304713.0
2022-06-28 13:30:00,29.43,29.45,29.37,29.4,324900.0,28.2177,28.2368,28.1601,28.1889,324900.0
2022-06-28 14:00:00,29.4,29.47,29.29,29.31,409586.0,28.1889,28.256,28.0834,28.1026,409586.0
2022-06-28 14:30:00,29.31,29.31,29.2,29.25,399848.0,28.1026,28.1026,27.9971,28.0451,399848.0
2022-06-28 15:00:00,29.24,29.26,29.16,29.21,652074.0,28.0355,28.0547,27.9588,28.0067,652074.0
2022-06-28 15:30:00,29.2,29.21,29.08,29.15,2583379.0,27.9971,28.0067,27.8821,27.9492,2583379.0
2022-06-29 09:30:00,29.24,29.29,28.7,28.91,1104857.0,28.0355,28.0834,27.5177,27.7191,1104857.0
2022-06-29 10:00:00,28.91,29.01,28.78,29.0,784802.0,27.7191,27.815,27.5944,27.8054,784802.0
2022-06-29 10:30:00,29.0,29.06,28.91,28.96,725480.0,27.8054,27.8629,27.7191,27.767,725480.0
2022-06-29 11:00:00,28.95,29.01,28.88,28.94,448909.0,27.7574,27.815,27.6903,27.7479,448909.0
2022-06-29 11:30:00,28.94,29.01,28.92,28.98,623563.0,27.7479,27.815,27.7287,27.7862,623563.0
2022-06-29 12:00:00,28.98,29.02,28.9,28.91,422186.0,27.7862,27.8246,27.7095,27.7191,422186.0
2022-06-29 12:30:00,28.91,29.04,28.91,29.02,760538.0,27.7191,27.8437,27.7191,27.8246,760538.0
2022-06-29 13:00:00,29.01,29.12,28.99,29.08,440837.0,27.815,27.9204,27.7958,27.8821,440837.0
2022-06-29 13:30:00,29.07,29.19,29.03,29.19,400439.0,27.8725,27.9876,27.8341,27.9876,400439.0
2022-06-29 14:00:00,29.18,29.26,29.18,29.21,422766.0,27.978,28.0547,27.978,28.0067,422766.0
2022-06-29 14:30:00,29.21,29.23,29.09,29.13,462501.0,28.0067,28.0259,27.8917,27.93,462501.0
2022-06-29 15:00:00,29.13,29.24,29.09,29.24,601872.0,27.93,28.0355,27.8917,28.0355,601872.0
2022-06-29 15:30:00,29.23,29.23,29.04,29.12,1533691.0,28.0259,28.0259,27.8437,27.9204,1533691.0
2022-06-30 09:30:00,28.86,28.96,28.57,28.74,1498489.0,27.6711,27.767,27.3931,27.5561,1498489.0
2022-06-30 10:00:00,28.75,28.83,28.62,28.8,963817.0,27.5657,27.6424,27.441,27.6136,963817.0
2022-06-30 10:30:00,28.79,28.93,28.7,28.86,757108.0,27.604,27.7383,27.5177,27.6711,757108.0
2022-06-30 11:00:00,28.85,28.96,28.79,28.92,773301.0,27.6616,27.767,27.604,27.7287,773301.0
2022-06-30 11:30:00,28.93,29.03,28.91,29.02,677293.0,27.7383,27.8341,27.7191,27.8246,677293.0
2022-06-30 12:00:00,29.03,29.23,28.93,29.21,506924.0,27.8341,28.0259,27.7383,28.0067,506924.0
2022-06-30 12:30:00,29.2,29.24,29.12,29.14,470296.0,27.9971,28.0355,27.9204,27.9396,470296.0
2022-06-30 13:00:00,29.15,29.17,28.98,29.13,516660.0,27.9492,27.9684,27.7862,27.93,516660.0
2022-06-30 13:30:00,29.12,29.18,29.08,29.13,731834.0,27.9204,27.978,27.8821,27.93,731834.0
2022-06-30 14:00:00,29.14,29.16,29.02,29.09,913141.0,27.9396,27.9588,27.8246,27.8917,913141.0
2022-06-30 14:30:00,29.09,29.14,29.01,29.05,576383.0,27.8917,27.9396,27.815,27.8533,576383.0
2022-06-30 15:00:00,29.06,29.07,28.87,29.04,905825.0,27.8629,27.8725,27.6807,27.8437,905825.0
2022-06-30 15:30:00,29.03,29.12,28.97,29.08,2959964.0,27.8341,27.9204,27.7766,27.8821,2959964.0
2022-07-01 09:30:00,29.09,29.54,29.0,29.38,1511341.0,27.8917,28.3231,27.8054,28.1697,1511341.0
2022-07-01 10:00:00,29.39,29.46,28.82,28.92,933028.0,28.1793,28.2464,27.6328,27.7287,933028.0
2022-07-01 10:30:00,28.92,29.09,28.86,29.05,568250.0,27.7287,27.8917,27.6711,27.8533,568250.0
2022-07-01 11:00:00,29.04,29.23,28.97,29.15,635654.0,27.8437,28.0259,27.7766,27.9492,635654.0
2022-07-01 11:30:00,29.15,29.19,29.01,29.03,398900.0,27.9492,27.9876,27.815,27.8341,398900.0
2022-07-01 12:00:00,29.04,29.11,29.0,29.05,353316.0,27.8437,27.9109,27.8054,27.8533,353316.0
2022-07-01 12:30:00,29.05,29.07,28.95,28.98,428039.0,27.8533,27.8725,27.7574,27.7862,428039.0
2022-07-01 13:00:00,28.98,29.09,28.95,29.08,314714.0,27.7862,27.8917,27.7574,27.8821,314714.0
2022-07-01 13:30:00,29.08,29.13,29.04,29.11,433956.0,27.8821,27.93,27.8437,27.9109,433956.0
2022-07-01 14:00:00,29.12,29.32,29.07,29.27,483950.0,27.9204,28.1122,27.8725,28.0643,483950.0
2022-07-01 14:30:00,29.27,29.31,29.17,29.23,497646.0,28.0643,28.1026,27.9684,28.0259,497646.0
2022-07-01 15:00:00,29.24,29.33,29.19,29.27,575212.0,28.0355,28.1218,27.9876,28.0643,575212.0
2022-07-01 15:30:00,29.28,29.42,29.24,29.34,1617288.0,28.0738,28.2081,28.0355,28.1314,1617288.0
2022-07-05 09:30:00,28.99,28.99,28.46,28.46,1868139.0,27.7958,27.7958,27.2876,27.2876,1868139.0
2022-07-05 10:00:00,28.46,28.5,28.26,28.42,2236652.0,27.2876,27.326,27.0959,27.2493,2236652.0
2022-07-05 10:30:00,28.42,28.52,28.32,28.38,1645179.0,27.2493,27.3452,27.1534,27.2109,1645179.0
2022-07-05 11:00:00,28.38,28.52,28.32,28.47,639460.0,27.2109,27.3452,27.1534,27.2972,639460.0
2022-07-05 11:30:00,28.48,28.51,28.36,28.43,772203.0,27.3068,27.3356,27.1917,27.2589,772203.0
2022-07-05 12:00:00,28.44,28.45,28.18,28.26,1139626.0,27.2685,27.278,27.0192,27.0959,1139626.0
2022-07-05 12:30:00,28.26,28.26,28.09,28.11,606068.0,27.0959,27.0959,26.9329,26.952,606068.0
2022-07-05 13:00:00,28.1,28.28,28.09,28.23,1119140.0,26.9425,27.115,26.9329,27.0671,1119140.0
2022-07-05 13:30:00,28.22,28.25,28.14,28.22,1221958.0,27.0575,27.0863,26.9808,27.0575,1221958.0
2022-07-05 14:00:00,28.22,28.27,28.15,28.21,1734081.0,27.0575,27.1055,26.9904,27.0479,1734081.0
2022-07-05 14:30:00,28.22,28.46,28.21,28.44,621789.0,27.0575,27.2876,27.0479,27.2685,621789.0
2022-07-05 15:00:00,28.44,28.52,28.38,28.5,1308552.0,27.2685,27.3452,27.2109,27.326,1308552.0
2022-07-05 15:30:00,28.51,28.52,28.43,28.51,3292269.0,27.3356,27.3452,27.2589,27.3356,3292269.0
2022-07-06 09:30:00,28.7,28.99,28.62,28.68,1258835.0,27.5177,27.7958,27.441,27.4986,1258835.0
2022-07-06 10:00:00,28.68,28.94,28.58,28.86,1148541.0,27.4986,27.7479,27.4027,27.6711,1148541.0
2022-07-06 10:30:00,28.86,28.96,28.67,28.71,642826.0,27.6711,27.767,27.489,27.5273,642826.0
2022-07-06 11:00:00,28.71,28.74,28.66,28.71,545632.0,27.5273,27.5561,27.4794,27.5273,545632.0
2022-07-06 11:30:00,28.7,28.73,28.64,28.73,685284.0,27.5177,27.5465,27.4602,27.5465,685284.0
2022-07-06 12:00:00,28.73,28.75,28.64,28.68,429552.0,27.5465,27.5657,27.4602,27.4986,429552.0
2022-07-06 12:30:00,28.68,28.69,28.64,28.68,279038.0,27.4986,27.5082,27.4602,27.4986,279038.0
2022-07-06 13:00:00,28.68,28.76,28.67,28.69,365200.0,27.4986,27.5753,27.489,27.5082,365200.0
2022-07-06 13:30:00,28.68,28.74,28.66,28.73,535922.0,27.4986,27.5561,27.4794,27.5465,535922.0
2022-07-06 14:00:00,28.72,28.87,28.66,28.87,900700.0,27.5369,27.6807,27.4794,27.6807,900700.0
2022-07-06 14:30:00,28.87,29.03,28.86,28.98,749418.0,27.6807,27.8341,27.6711,27.7862,749418.0
2022-07-06 15:00:00,28.98,29.04,28.9,29.04,654396.0,27.7862,27.8437,27.7095,27.8437,654396.0
2022-07-06 15:30:00,29.03,29.06,28.85,28.91,1850972.0,27.8341,27.8629,27.6616,27.7191,1850972.0
2022-07-07 09:30:00,28.96,29.17,28.95,29.17,1028765.0,27.767,27.9684,27.7574,27.9684,1028765.0
2022-07-07 10:00:00,29.16,29.17,28.82,28.92,688114.0,27.9588,27.9684,27.6328,27.7287,688114.0
2022-07-07 10:30:00,28.92,29.1,28.91,28.97,656094.0,27.7287,27.9013,27.7191,27.7766,656094.0
2022-07-07 11:00:00,28.98,29.03,28.94,29.0,612948.0,27.7862,27.8341,27.7479,27.8054,612948.0
2022-07-07 11:30:00,29.0,29.08,28.98,29.05,589668.0,27.8054,27.8821,27.7862,27.8533,589668.0
2022-07-07 12:00:00,29.04,29.1,29.0,29.07,485470.0,27.8437,27.9013,27.8054,27.8725,485470.0
2022-07-07 12:30:00,29.06,29.11,28.98,29.02,568205.0,27.8629,27.9109,27.7862,27.8246,568205.0
2022-07-07 13:00:00,29.02,29.04,28.96,28.96,390249.0,27.8246,27.8437,27.767,27.767,390249.0
2022-07-07 13:30:00,28.96,29.07,28.95,29.05,372834.0,27.767,27.8725,27.7574,27.8533,372834.0
2022-07-07 14:00:00,29.05,29.15,29.05,29.15,451541.0,27.8533,27.9492,27.8533,27.9492,451541.0
2022-07-07 14:30:00,29.15,29.26,29.12,29.26,970177.0,27.9492,28.0547,27.9204,28.0547,970177.0
2022-07-07 15:00:00,29.26,29.35,29.24,29.29,1114476.0,28.0547,28.141,28.0355,28.0834,1114476.0
2022-07-07 15:30:00,29.29,29.34,29.18,29.23,2466578.0,28.0834,28.1314,27.978,28.0259,2466578.0
2022-07-08 09:30:00,29.22,29.34,28.76,28.78,863186.0,28.0163,28.1314,27.5753,27.5944,863186.0
2022-07-08 10:00:00,28.78,28.84,28.58,28.84,646233.0,27.5944,27.652,27.4027,27.652,646233.0
2022-07-08 10:30:00,28.83,28.91,28.76,28.88,477674.0,27.6424,27.7191,27.5753,27.6903,477674.0
2022-07-08 11:00:00,28.88,29.07,28.84,29.04,484176.0,27.6903,27.8725,27.652,27.8437,484176.0
2022-07-08 11:30:00,29.04,29.08,28.88,28.93,377860.0,27.8437,27.8821,27.6903,27.7383,377860.0
2022-07-08 12:00:00,28.94,29.01,28.87,28.94,454859.0,27.7479,27.815,27.6807,27.7479,454859.0
2022-07-08 12:30:00,28.94,28.95,28.81,28.83,312120.0,27.7479,27.7574,27.6232,27.6424,312120.0
2022-07-08 13:00:00,28.82,28.97,28.82,28.97,262908.0,27.6328,27.7766,27.6328,27.7766,262908.0
2022-07-08 13:30:00,28.96,29.01,28.93,28.98,329119.0,27.767,27.815,27.7383,27.7862,329119.0
2022-07-08 14:00:00,28.98,29.06,28.97,29.05,470945.0,27.7862,27.8629,27.7766,27.8533,470945.0
2022-07-08 14:30:00,29.05,29.1,29.02,29.1,548424.0,27.8533,27.9013,27.8246,27.9013,548424.0
2022-07-08 15:00:00,29.11,29.14,29.08,29.09,522128.0,27.9109,27.9396,27.8821,27.8917,522128.0
2022-07-08 15:30:00,29.09,29.13,28.97,28.99,1503889.0,27.8917,27.93,27.7766,27.7958,1503889.0
2022-07-11 09:30:00,28.75,28.99,28.69,28.98,906961.0,27.5657,27.7958,27.5082,27.7862,906961.0
2022-07-11 10:00:00,28.97,29.17,28.95,29.01,1244085.0,27.7766,27.9684,27.7574,27.815,1244085.0
2022-07-11 10:30:00,29.01,29.1,28.95,28.98,489640.0,27.815,27.9013,27.7574,27.7862,489640.0
2022-07-11 11:00:00,28.97,29.06,28.96,29.05,354120.0,27.7766,27.8629,27.767,27.8533,354120.0
2022-07-11 11:30:00,29.04,29.05,28.96,29.01,295893.0,27.8437,27.8533,27.767,27.815,295893.0
2022-07-11 12:00:00,29.01,29.03,28.93,28.95,269503.0,27.815,27.8341,27.7383,27.7574,269503.0
2022-07-11 12:30:00,28.96,29.01,28.94,28.99,253362.0,27.767,27.815,27.7479,27.7958,253362.0
2022-07-11 13:00:00,28.99,29.08,28.97,29.04,310179.0,27.7958,27.8821,27.7766,27.8437,310179.0
2022-07-11 13:30:00,29.04,29.1,29.02,29.02,356953.0,27.8437,27.9013,27.8246,27.8246,356953.0
2022-07-11 14:00:00,29.02,29.03,28.91,28.92,749802.0,27.8246,27.8341,27.7191,27.7287,749802.0
2022-07-11 14:30:00,28.92,28.99,28.88,28.88,685796.0,27.7287,27.7958,27.6903,27.6903,685796.0
2022-07-11 15:00:00,28.88,28.9,28.75,28.85,1052226.0,27.6903,27.7095,27.5657,27.6616,1052226.0
2022-07-11 15:30:00,28.85,28.88,28.75,28.86,1407082.0,27.6616,27.6903,27.5657,27.6711,1407082.0
2022-07-12 09:30:00,28.57,28.64,28.14,28.48,1470143.0,27.3931,27.4602,26.9808,27.3068,1470143.0
2022-07-12 10:00:00,28.47,28.53,28.24,28.43,831683.0,27.2972,27.3547,27.0767,27.2589,831683.0
2022-07-12 10:30:00,28.44,28.53,28.41,28.49,584637.0,27.2685,27.3547,27.2397,27.3164,584637.0
2022-07-12 11:00:00,28.49,28.61,28.44,28.61,578463.0,27.3164,27.4314,27.2685,27.4314,578463.0
2022-07-12 11:30:00,28.62,28.62,28.35,28.46,666154.0,27.441,27.441,27.1822,27.2876,666154.0
2022-07-12 12:00:00,28.46,28.61,28.45,28.59,341023.0,27.2876,27.4314,27.278,27.4123,341023.0
2022-07-12 12:30:00,28.6,28.62,28.54,28.57,490894.0,27.4219,27.441,27.3643,27.3931,490894.0
2022-07-12 13:00:00,28.57,28.58,28.47,28.53,557515.0,27.3931,27.4027,27.2972,27.3547,557515.0
2022-07-12 13:30:00,28.52,28.56,28.5,28.53,447883.0,27.3452,27.3835,27.326,27.3547,447883.0
2022-07-12 14:00:00,28.53,28.61,28.51,28.53,910188.0,27.3547,27.4314,27.3356,27.3547,910188.0
2022-07-12 14:30:00,28.53,28.56,28.44,28.44,918469.0,27.3547,27.3835,27.2685,27.2685,918469.0
2022-07-12 15:00:00,28.45,28.45,28.34,28.36,1160108.0,27.278,27.278,27.1726,27.1917,1160108.0
2022-07-12 15:30:00,28.36,28.43,28.28,28.41,1949110.0,27.1917,27.2589,27.115,27.2397,1949110.0
2022-07-13 09:30:00,28.06,28.25,28.0,28.2,1133835.0,26.9041,27.0863,26.8466,27.0383,1133835.0
2022-07-13 10:00:00,28.19,28.21,27.95,28.06,915357.0,27.0287,27.0479,26.7986,26.9041,915357.0
2022-07-13 10:30:00,28.05,28.36,28.04,28.29,1670536.0,26.8945,27.1917,26.8849,27.1246,1670536.0
2022-07-13 11:00:00,28.29,28.32,28.09,28.11,2315182.0,27.1246,27.1534,26.9329,26.952,2315182.0
2022-07-13 11:30:00,28.11,28.22,28.05,28.19,713851.0,26.952,27.0575,26.8945,27.0287,713851.0
2022-07-13 12:00:00,28.2,28.34,28.19,28.33,989747.0,27.0383,27.1726,27.0287,27.163,989747.0
2022-07-13 12:30:00,28.33,28.47,28.3,28.43,2938215.0,27.163,27.2972,27.1342,27.2589,2938215.0
2022-07-13 13:00:00,28.43,28.5,28.35,28.45,1498548.0,27.2589,27.326,27.1822,27.278,1498548.0
2022-07-13 13:30:00,28.45,28.47,28.37,28.4,971254.0,27.278,27.2972,27.2013,27.2301,971254.0
2022-07-13 14:00:00,28.39,28.41,28.26,28.41,734986.0,27.2205,27.2397,27.0959,27.2397,734986.0
2022-07-13 14:30:00,28.41,28.47,28.36,28.44,990163.0,27.2397,27.2972,27.1917,27.2685,990163.0
2022-07-13 15:00:00,28.45,28.5,28.38,28.43,2049396.0,27.278,27.326,27.2109,27.2589,2049396.0
2022-07-13 15:30:00,28.43,28.43,28.2,28.21,2155600.0,27.2589,27.2589,27.0383,27.0479,2155600.0
2022-07-14 09:30:00,27.85,27.95,27.59,27.81,1424175.0,26.7028,26.7986,26.4535,26.6644,1424175.0
2022-07-14 10:00:00,27.8,27.96,27.71,27.89,796795.0,26.6548,26.8082,26.5685,26.7411,796795.0
2022-07-14 10:30:00,27.89,28.1,27.84,28.03,699663.0,26.7411,26.9425,26.6932,26.8753,699663.0
2022-07-14 11:00:00,28.03,28.08,27.93,28.05,695012.0,26.8753,26.9233,26.7795,26.8945,695012.0
2022-07-14 11:30:00,28.05,28.29,28.01,28.21,772092.0,26.8945,27.1246,26.8562,27.0479,772092.0
2022-07-14 12:00:00,28.23,28.25,28.06,28.07,434633.0,27.0671,27.0863,26.9041,26.9137,434633.0
2022-07-14 12:30:00,28.07,28.09,28.0,28.05,354788.0,26.9137,26.9329,26.8466,26.8945,354788.0
2022-07-14 13:00:00,28.05,28.11,27.99,28.09,434129.0,26.8945,26.952,26.837,26.9329,434129.0
2022-07-14 13:30:00,28.09,28.11,28.03,28.09,413708.0,26.9329,26.952,26.8753,26.9329,413708.0
2022-07-14 14:00:00,28.08,28.26,28.08,28.24,400043.0,26.9233,27.0959,26.9233,27.0767,400043.0
2022-07-14 14:30:00,28.25,28.27,28.16,28.23,614288.0,27.0863,27.1055,27.0,27.0671,614288.0
2022-07-14 15:00:00,28.22,28.25,28.15,28.21,661557.0,27.0575,27.0863,26.9904,27.0479,661557.0
2022-07-14 15:30:00,28.22,28.24,28.14,28.17,1862671.0,27.0575,27.0767,26.9808,27.0096,1862671.0
2022-07-15 09:30:00,28.72,28.94,28.57,28.64,2046079.0,27.5369,27.7479,27.3931,27.4602,2046079.0
2022-07-15 10:00:00,28.63,28.91,28.63,28.9,695208.0,27.4506,27.7191,27.4506,27.7095,695208.0
2022-07-15 10:30:00,28.91,28.92,28.72,28.77,683911.0,27.7191,27.7287,27.5369,27.5849,683911.0
2022-07-15 11:00:00,28.76,28.91,28.75,28.86,912126.0,27.5753,27.7191,27.5657,27.6711,912126.0
2022-07-15 11:30:00,28.86,28.86,28.71,28.71,513081.0,27.6711,27.6711,27.5273,27.5273,513081.0
2022-07-15 12:00:00,28.71,28.75,28.65,28.68,605480.0,27.5273,27.5657,27.4698,27.4986,605480.0
2022-07-15 12:30:00,28.68,28.75,28.64,28.75,525939.0,27.4986,27.5657,27.4602,27.5657,525939.0
2022-07-15 13:00:00,28.75,28.81,28.74,28.81,330474.0,27.5657,27.6232,27.5561,27.6232,330474.0
2022-07-15 13:30:00,28.8,28.84,28.67,28.68,389802.0,27.6136,27.652,27.489,27.4986,389802.0
2022-07-15 14:00:00,28.68,28.7,28.63,28.65,453460.0,27.4986,27.5177,27.4506,27.4698,453460.0
2022-07-15 14:30:00,28.65,28.75,28.65,28.75,462355.0,27.4698,27.5657,27.4698,27.5657,462355.0
2022-07-15 15:00:00,28.75,28.8,28.72,28.76,550165.0,27.5657,27.6136,27.5369,27.5753,550165.0
2022-07-15 15:30:00,28.77,28.87,28.74,28.86,2660024.0,27.5849,27.6807,27.5561,27.6711,2660024.0
2022-07-18 09:30:00,28.9,29.3,28.87,29.13,1165568.0,27.7095,28.093,27.6807,27.93,1165568.0
2022-07-18 10:00:00,29.13,29.19,29.05,29.08,669969.0,27.93,27.9876,27.8533,27.8821,669969.0
2022-07-18 10:30:00,29.07,29.15,29.06,29.14,487839.0,27.8725,27.9492,27.8629,27.9396,487839.0
2022-07-18 11:00:00,29.13,29.16,29.07,29.12,383947.0,27.93,27.9588,27.8725,27.9204,383947.0
2022-07-18 11:30:00,29.12,29.25,29.07,29.24,585972.0,27.9204,28.0451,27.8725,28.0355,585972.0
2022-07-18 12:00:00,29.24,29.25,29.12,29.12,515537.0,28.0355,28.0451,27.9204,27.9204,515537.0
2022-07-18 12:30:00,29.12,29.19,29.12,29.14,261358.0,27.9204,27.9876,27.9204,27.9396,261358.0
2022-07-18 13:00:00,29.15,29.21,29.13,29.21,299189.0,27.9492,28.0067,27.93,28.0067,299189.0
2022-07-18 13:30:00,29.21,29.21,29.08,29.09,312045.0,28.0067,28.0067,27.8821,27.8917,312045.0
2022-07-18 14:00:00,29.09,29.16,29.04,29.05,474849.0,27.8917,27.9588,27.8437,27.8533,474849.0
2022-07-18 14:30:00,29.05,29.11,28.99,29.02,387469.0,27.8533,27.9109,27.7958,27.8246,387469.0
2022-07-18 15:00:00,29.01,29.09,29.0,29.03,475470.0,27.815,27.8917,27.8054,27.8341,475470.0
2022-07-18 15:30:00,29.03,29.03,28.8,28.81,2537256.0,27.8341,27.8341,27.6136,27.6232,2537256.0
2022-07-19 09:30:00,29.18,29.37,29.09,29.32,861278.0,27.978,28.1601,27.8917,28.1122,861278.0
2022-07-19 10:00:00,29.32,29.49,29.31,29.46,690135.0,28.1122,28.2752,28.1026,28.2464,690135.0
2022-07-19 10:30:00,29.46,29.53,29.44,29.52,652255.0,28.2464,28.3135,28.2273,28.304,652255.0
2022-07-19 11:00:00,29.51,29.6,29.43,29.45,917877.0,28.2944,28.3807,28.2177,28.2368,917877.0
2022-07-19 11:30:00,29.45,29.52,29.37,29.43,951777.0,28.2368,28.304,28.1601,28.2177,951777.0
2022-07-19 12:00:00,29.43,29.44,29.32,29.41,930444.0,28.2177,28.2273,28.1122,28.1985,930444.0
2022-07-19 12:30:00,29.41,29.52,29.4,29.44,542844.0,28.1985,28.304,28.1889,28.2273,542844.0
2022-07-19 13:00:00,29.43,29.45,29.38,29.41,456060.0,28.2177,28.2368,28.1697,28.1985,456060.0
2022-07-19 13:30:00,29.41,29.48,29.39,29.48,653539.0,28.1985,28.2656,28.1793,28.2656,653539.0
2022-07-19 14:00:00,29.48,29.62,29.47,29.62,510862.0,28.2656,28.3998,28.256,28.3998,510862.0
2022-07-19 14:30:00,29.62,29.65,29.55,29.59,685758.0,28.3998,28.4286,28.3327,28.3711,685758.0
2022-07-19 15:00:00,29.59,29.62,29.54,29.6,1305722.0,28.3711,28.3998,28.3231,28.3807,1305722.0
2022-07-19 15:30:00,29.6,29.77,29.58,29.72,3220952.0,28.3807,28.5437,28.3615,28.4957,3220952.0
2022-07-20 09:30:00,29.5,29.57,29.41,29.5,783688.0,28.2848,28.3519,28.1985,28.2848,783688.0
2022-07-20 10:00:00,29.5,29.55,29.38,29.49,734185.0,28.2848,28.3327,28.1697,28.2752,734185.0
2022-07-20 10:30:00,29.49,29.72,29.48,29.72,489767.0,28.2752,28.4957,28.2656,28.4957,489767.0
2022-07-20 11:00:00,29.72,29.73,29.54,29.62,479711.0,28.4957,28.5053,28.3231,28.3998,479711.0
2022-07-20 11:30:00,29.62,29.7,29.58,29.67,467577.0,28.3998,28.4765,28.3615,28.4478,467577.0
2022-07-20 12:00:00,29.67,29.7,29.6,29.61,375193.0,28.4478,28.4765,28.3807,28.3903,375193.0
2022-07-20 12:30:00,29.61,29.7,29.6,29.66,581752.0,28.3903,28.4765,28.3807,28.4382,581752.0
2022-07-20 13:00:00,29.65,29.66,29.45,29.62,443154.0,28.4286,28.4382,28.2368,28.3998,443154.0
2022-07-20 13:30:00,29.62,29.66,29.52,29.55,395978.0,28.3998,28.4382,28.304,28.3327,395978.0
2022-07-20 14:00:00,29.56,29.6,29.47,29.58,1753704.0,28.3423,28.3807,28.256,28.3615,1753704.0
2022-07-20 14:30:00,29.58,29.71,29.56,29.66,909405.0,28.3615,28.4861,28.3423,28.4382,909405.0
2022-07-20 15:00:00,29.66,29.83,29.65,29.79,1143644.0,28.4382,28.6012,28.4286,28.5628,1143644.0
2022-07-20 15:30:00,29.79,29.8,29.68,29.7,3057030.0,28.5628,28.5724,28.4574,28.4765,3057030.0
2022-07-21 09:30:00,30.22,31.25,30.07,30.92,3822358.0,28.9751,29.9627,28.8313,29.6463,3822358.0
2022-07-21 10:00:00,30.92,30.96,30.54,30.86,2337359.0,29.6463,29.6846,29.2819,29.5888,2337359.0
2022-07-21 10:30:00,30.86,31.07,30.74,31.05,1300306.0,29.5888,29.7901,29.4737,29.7709,1300306.0
2022-07-21 11:00:00,31.05,31.11,30.96,31.01,1113400.0,29.7709,29.8285,29.6846,29.7326,1113400.0
2022-07-21 11:30:00,31.01,31.13,30.94,31.01,840234.0,29.7326,29.8476,29.6655,29.7326,840234.0
2022-07-21 12:00:00,31.0,31.09,30.85,30.91,693242.0,29.723,29.8093,29.5792,29.6367,693242.0
2022-07-21 12:30:00,30.91,30.95,30.88,30.91,508712.0,29.6367,29.6751,29.6079,29.6367,508712.0
2022-07-21 13:00:00,30.91,30.93,30.73,30.78,631609.0,29.6367,29.6559,29.4641,29.5121,631609.0
2022-07-21 13:30:00,30.78,30.79,30.64,30.73,661344.0,29.5121,29.5216,29.3778,29.4641,661344.0
2022-07-21 14:00:00,30.73,30.84,30.63,30.63,745871.0,29.4641,29.5696,29.3682,29.3682,745871.0
2022-07-21 14:30:00,30.63,30.64,30.49,30.6,1081358.0,29.3682,29.3778,29.234,29.3395,1081358.0
2022-07-21 15:00:00,30.59,30.79,30.59,30.75,1201996.0,29.3299,29.5216,29.3299,29.4833,1201996.0
2022-07-21 15:30:00,30.75,31.02,30.64,31.0,5309024.0,29.4833,29.7422,29.3778,29.723,5309024.0
2022-07-22 09:30:00,30.83,31.3,30.81,31.26,2911551.0,29.56,30.0106,29.5408,29.9723,2911551.0
2022-07-22 10:00:00,31.26,31.63,31.21,31.58,3144733.0,29.9723,30.327,29.9243,30.2791,3144733.0
2022-07-22 10:30:00,31.58,31.63,31.49,31.56,1613895.0,30.2791,30.327,30.1928,30.2599,1613895.0
2022-07-22 11:00:00,31.56,31.58,31.12,31.18,1656967.0,30.2599,30.2791,29.8381,29.8956,1656967.0
2022-07-22 11:30:00,31.18,31.21,31.04,31.19,811662.0,29.8956,29.9243,29.7613,29.9052,811662.0
2022-07-22 12:00:00,31.19,31.23,31.07,31.17,784831.0,29.9052,29.9435,29.7901,29.886,784831.0
2022-07-22 12:30:00,31.17,31.27,31.16,31.21,925703.0,29.886,29.9819,29.8764,29.9243,925703.0
2022-07-22 13:00:00,31.21,31.21,31.08,31.12,413641.0,29.9243,29.9243,29.7997,29.8381,413641.0
2022-07-22 13:30:00,31.11,31.11,30.99,31.04,408481.0,29.8285,29.8285,29.7134,29.7613,408481.0
2022-07-22 14:00:00,31.05,31.05,30.91,30.95,480359.0,29.7709,29.7709,29.6367,29.6751,480359.0
2022-07-22 14:30:00,30.96,31.0,30.87,30.96,566477.0,29.6846,29.723,29.5983,29.6846,566477.0
2022-07-22 15:00:00,30.96,30.97,30.87,30.91,841956.0,29.6846,29.6942,29.5983,29.6367,841956.0
2022-07-22 15:30:00,30.91,30.96,30.84,30.89,2723074.0,29.6367,29.6846,29.5696,29.6175,2723074.0
2022-07-25 09:30:00,30.95,31.09,30.82,31.04,1161571.0,29.6751,29.8093,29.5504,29.7613,1161571.0
2022-07-25 10:00:00,31.05,31.15,30.97,31.12,636244.0,29.7709,29.8668,29.6942,29.8381,636244.0
2022-07-25 10:30:00,31.12,31.2,31.05,31.18,366986.0,29.8381,29.9148,29.7709,29.8956,366986.0
2022-07-25 11:00:00,31.18,31.27,31.15,31.26,333606.0,29.8956,29.9819,29.8668,29.9723,333606.0
2022-07-25 11:30:00,31.27,31.36,31.23,31.33,335163.0,29.9819,30.0682,29.9435,30.0394,335163.0
2022-07-25 12:00:00,31.33,31.36,31.24,31.36,541788.0,30.0394,30.0682,29.9531,30.0682,541788.0
2022-07-25 12:30:00,31.36,31.42,31.33,31.33,318910.0,30.0682,30.1257,30.0394,30.0394,318910.0
2022-07-25 13:00:00,31.33,31.42,31.33,31.33,297664.0,30.0394,30.1257,30.0394,30.0394,297664.0
2022-07-25 13:30:00,31.34,31.35,31.27,31.31,387249.0,30.049,30.0586,29.9819,30.0202,387249.0
2022-07-25 14:00:00,31.3,31.37,31.28,31.33,460448.0,30.0106,30.0778,29.9915,30.0394,460448.0
2022-07-25 14:30:00,31.33,31.37,31.28,31.29,347281.0,30.0394,30.0778,29.9915,30.001,347281.0
2022-07-25 15:00:00,31.29,31.33,31.2,31.24,676749.0,30.001,30.0394,29.9148,29.9531,676749.0
2022-07-25 15:30:00,31.24,31.37,31.2,31.37,2719610.0,29.9531,30.0778,29.9148,30.0778,2719610.0
2022-07-26 09:30:00,31.26,31.37,31.15,31.32,1290279.0,29.9723,30.0778,29.8668,30.0298,1290279.0
2022-07-26 10:00:00,31.31,31.4,31.24,31.34,492577.0,30.0202,30.1065,29.9531,30.049,492577.0
2022-07-26 10:30:00,31.34,31.44,31.26,31.44,411213.0,30.049,30.1449,29.9723,30.1449,411213.0
2022-07-26 11:00:00,31.44,31.47,31.38,31.4,924166.0,30.1449,30.1736,30.0873,30.1065,924166.0
2022-07-26 11:30:00,31.4,31.5,31.28,31.29,728731.0,30.1065,30.2024,29.9915,30.001,728731.0
2022-07-26 12:00:00,31.3,31.38,31.26,31.37,620661.0,30.0106,30.0873,29.9723,30.0778,620661.0
2022-07-26 12:30:00,31.36,31.41,31.29,31.4,512914.0,30.0682,30.1161,30.001,30.1065,512914.0
2022-07-26 13:00:00,31.4,31.45,31.37,31.45,472074.0,30.1065,30.1545,30.0778,30.1545,472074.0
2022-07-26 13:30:00,31.44,31.44,31.36,31.36,535842.0,30.1449,30.1449,30.0682,30.0682,535842.0
2022-07-26 14:00:00,31.36,31.37,31.22,31.25,591018.0,30.0682,30.0778,29.9339,29.9627,591018.0
2022-07-26 14:30:00,31.25,31.29,31.17,31.23,579037.0,29.9627,30.001,29.886,29.9435,579037.0
2022-07-26 15:00:00,31.23,31.28,31.19,31.26,605225.0,29.9435,29.9915,29.9052,29.9723,605225.0
2022-07-26 15:30:00,31.26,31.29,31.12,31.16,2526421.0,29.9723,30.001,29.8381,29.8764,2526421.0
2022-07-27 09:30:00,31.11,31.44,31.11,31.25,1710545.0,29.8285,30.1449,29.8285,29.9627,1710545.0
2022-07-27 10:00:00,31.24,31.37,31.13,31.34,1023480.0,29.9531,30.0778,29.8476,30.049,1023480.0
2022-07-27 10:30:00,31.34,31.54,31.33,31.36,765560.0,30.049,30.2408,30.0394,30.0682,765560.0
2022-07-27 11:00:00,31.36,31.39,31.24,31.26,481809.0,30.0682,30.0969,29.9531,29.9723,481809.0
2022-07-27 11:30:00,31.25,31.32,31.24,31.25,534637.0,29.9627,30.0298,29.9531,29.9627,534637.0
2022-07-27 12:00:00,31.25,31.37,31.24,31.35,483239.0,29.9627,30.0778,29.9531,30.0586,483239.0
2022-07-27 12:30:00,31.34,31.37,31.29,31.31,357727.0,30.049,30.0778,30.001,30.0202,357727.0
2022-07-27 13:00:00,31.3,31.36,31.26,31.29,569058.0,30.0106,30.0682,29.9723,30.001,569058.0
2022-07-27 13:30:00,31.3,31.46,31.28,31.46,493465.0,30.0106,30.164,29.9915,30.164,493465.0
2022-07-27 14:00:00,31.46,31.54,31.4,31.45,717467.0,30.164,30.2408,30.1065,30.1545,717467.0
2022-07-27 14:30:00,31.45,31.73,31.35,31.62,846955.0,30.1545,30.4229,30.0586,30.3175,846955.0
2022-07-27 15:00:00,31.62,31.85,31.62,31.85,884187.0,30.3175,30.538,30.3175,30.538,884187.0
2022-07-27 15:30:00,31.86,31.9,31.78,31.8,2949120.0,30.5476,30.5859,30.4709,30.49,2949120.0
2022-07-28 09:30:00,31.82,31.93,31.5,31.61,864007.0,30.5092,30.6147,30.2024,30.3079,864007.0
2022-07-28 10:00:00,31.61,31.65,31.49,31.58,486704.0,30.3079,30.3462,30.1928,30.2791,486704.0
2022-07-28 10:30:00,31.58,31.81,31.52,31.74,737538.0,30.2791,30.4996,30.2216,30.4325,737538.0
2022-07-28 11:00:00,31.74,31.78,31.61,31.77,446134.0,30.4325,30.4709,30.3079,30.4613,446134.0
2022-07-28 11:30:00,31.77,31.89,31.73,31.8,450653.0,30.4613,30.5763,30.4229,30.49,450653.0
2022-07-28 12:00:00,31.81,31.85,31.78,31.85,392957.0,30.4996,30.538,30.4709,30.538,392957.0
2022-07-28 12:30:00,31.85,31.88,31.7,31.74,467261.0,30.538,30.5667,30.3942,30.4325,467261.0
2022-07-28 13:00:00,31.74,31.83,31.68,31.83,389473.0,30.4325,30.5188,30.375,30.5188,389473.0
2022-07-28 13:30:00,31.82,31.9,31.8,31.81,846560.0,30.5092,30.5859,30.49,30.4996,846560.0
2022-07-28 14:00:00,31.82,31.86,31.78,31.86,671412.0,30.5092,30.5476,30.4709,30.5476,671412.0
2022-07-28 14:30:00,31.86,31.89,31.78,31.82,505963.0,30.5476,30.5763,30.4709,30.5092,505963.0
2022-07-28 15:00:00,31.82,31.85,31.7,31.73,921017.0,30.5092,30.538,30.3942,30.4229,921017.0
2022-07-28 15:30:00,31.73,31.75,31.61,31.71,2559609.0,30.4229,30.4421,30.3079,30.4037,2559609.0
2022-07-29 09:30:00,31.87,32.0,31.68,31.92,1498475.0,30.5572,30.6818,30.375,30.6051,1498475.0
2022-07-29 10:00:00,31.91,32.06,31.87,32.05,1504929.0,30.5955,30.7393,30.5572,30.7297,1504929.0
2022-07-29 10:30:00,32.03,32.06,31.89,31.89,402074.0,30.7106,30.7393,30.5763,30.5763,402074.0
2022-07-29 11:00:00,31.89,32.13,31.88,32.03,603184.0,30.5763,30.8064,30.5667,30.7106,603184.0
2022-07-29 11:30:00,32.03,32.14,32.0,32.13,241793.0,30.7106,30.816,30.6818,30.8064,241793.0
2022-07-29 12:00:00,32.13,32.17,32.09,32.12,193204.0,30.8064,30.8448,30.7681,30.7969,193204.0
2022-07-29 12:30:00,32.13,32.27,32.12,32.25,304340.0,30.8064,30.9407,30.7969,30.9215,304340.0
2022-07-29 13:00:00,32.25,32.25,32.11,32.12,239198.0,30.9215,30.9215,30.7873,30.7969,239198.0
2022-07-29 13:30:00,32.12,32.23,32.12,32.21,202523.0,30.7969,30.9023,30.7969,30.8832,202523.0
2022-07-29 14:00:00,32.22,32.27,32.19,32.23,351691.0,30.8927,30.9407,30.864,30.9023,351691.0
2022-07-29 14:30:00,32.23,32.23,32.18,32.22,348684.0,30.9023,30.9023,30.8544,30.8927,348684.0
2022-07-29 15:00:00,32.22,32.35,32.21,32.34,468041.0,30.8927,31.0174,30.8832,31.0078,468041.0
2022-07-29 15:30:00,32.34,32.37,32.28,32.33,1890063.0,31.0078,31.0366,30.9503,30.9982,1890063.0
2022-08-01 09:30:00,31.95,32.34,31.9,32.33,1392237.0,30.6339,31.0078,30.5859,30.9982,1392237.0
2022-08-01 10:00:00,32.32,32.51,32.21,32.23,753065.0,30.9886,31.1708,30.8832,30.9023,753065.0
2022-08-01 10:30:00,32.23,32.38,32.19,32.29,616051.0,30.9023,31.0461,30.864,30.9599,616051.0
2022-08-01 11:00:00,32.3,32.51,32.28,32.45,855564.0,30.9694,31.1708,30.9503,31.1133,855564.0
2022-08-01 11:30:00,32.45,32.48,32.37,32.44,390764.0,31.1133,31.142,31.0366,31.1037,390764.0
2022-08-01 12:00:00,32.43,32.47,32.36,32.45,374474.0,31.0941,31.1324,31.027,31.1133,374474.0
2022-08-01 12:30:00,32.45,32.53,32.39,32.52,511103.0,31.1133,31.19,31.0557,31.1804,511103.0
2022-08-01 13:00:00,32.52,32.52,32.43,32.46,555704.0,31.1804,31.1804,31.0941,31.1229,555704.0
2022-08-01 13:30:00,32.46,32.48,32.36,32.45,427658.0,31.1229,31.142,31.027,31.1133,427658.0
2022-08-01 14:00:00,32.45,32.58,32.4,32.55,657610.0,31.1133,31.2379,31.0653,31.2091,657610.0
2022-08-01 14:30:00,32.55,32.63,32.51,32.6,463297.0,31.2091,31.2858,31.1708,31.2571,463297.0
2022-08-01 15:00:00,32.6,32.69,32.57,32.62,695640.0,31.2571,31.3434,31.2283,31.2763,695640.0
2022-08-01 15:30:00,32.63,32.67,32.55,32.61,1723733.0,31.2858,31.3242,31.2091,31.2667,1723733.0
2022-08-02 09:30:00,32.63,32.65,32.16,32.16,655680.0,31.2858,31.305,30.8352,30.8352,655680.0
2022-08-02 10:00:00,32.16,32.36,32.16,32.34,824271.0,30.8352,31.027,30.8352,31.0078,824271.0
2022-08-02 10:30:00,32.34,32.45,32.24,32.35,640774.0,31.0078,31.1133,30.9119,31.0174,640774.0
2022-08-02 11:00:00,32.35,32.37,32.18,32.23,947524.0,31.0174,31.0366,30.8544,30.9023,947524.0
2022-08-02 11:30:00,32.24,32.34,32.19,32.29,635707.0,30.9119,31.0078,30.864,30.9599,635707.0
2022-08-02 12:00:00,32.29,32.5,32.28,32.49,572124.0,30.9599,31.1612,30.9503,31.1516,572124.0
2022-08-02 12:30:00,32.49,32.51,32.4,32.43,470223.0,31.1516,31.1708,31.0653,31.0941,470223.0
2022-08-02 13:00:00,32.42,32.44,32.34,32.36,439195.0,31.0845,31.1037,31.0078,31.027,439195.0
2022-08-02 13:30:00,32.35,32.36,32.18,32.23,638700.0,31.0174,31.027,30.8544,30.9023,638700.0
2022-08-02 14:00:00,32.22,32.34,32.19,32.33,370515.0,30.8927,31.0078,30.864,30.9982,370515.0
2022-08-02 14:30:00,32.33,32.37,32.27,32.32,359118.0,30.9982,31.0366,30.9407,30.9886,359118.0
2022-08-02 15:00:00,32.32,32.34,32.2,32.27,482178.0,30.9886,31.0078,30.8736,30.9407,482178.0
2022-08-02 15:30:00,32.27,32.36,32.14,32.16,1282354.0,30.9407,31.027,30.816,30.8352,1282354.0
2022-08-03 09:30:00,32.21,32.33,32.11,32.27,501150.0,30.8832,30.9982,30.7873,30.9407,501150.0
2022-08-03 10:00:00,32.26,32.38,32.15,32.28,435873.0,30.9311,31.0461,30.8256,30.9503,435873.0
2022-08-03 10:30:00,32.27,32.38,32.17,32.34,404219.0,30.9407,31.0461,30.8448,31.0078,404219.0
2022-08-03 11:00:00,32.34,32.45,32.33,32.43,528435.0,31.0078,31.1133,30.9982,31.0941,528435.0
2022-08-03 11:30:00,32.43,32.47,32.38,32.43,401632.0,31.0941,31.1324,31.0461,31.0941,401632.0
2022-08-03 12:00:00,32.42,32.44,32.35,32.39,211147.0,31.0845,31.1037,31.0174,31.0557,211147.0
2022-08-03 12:30:00,32.38,32.44,32.35,32.41,266773.0,31.0461,31.1037,31.0174,31.0749,266773.0
2022-08-03 13:00:00,32.41,32.42,32.34,32.38,246203.0,31.0749,31.0845,31.0078,31.0461,246203.0
2022-08-03 13:30:00,32.39,32.42,32.3,32.33,370886.0,31.0557,31.0845,30.9694,30.9982,370886.0
2022-08-03 14:00:00,32.33,32.48,32.3,32.45,417848.0,30.9982,31.142,30.9694,31.1133,417848.0
2022-08-03 14:30:00,32.45,32.56,32.44,32.51,704941.0,31.1133,31.2187,31.1037,31.1708,704941.0
2022-08-03 15:00:00,32.52,32.58,32.49,32.55,481921.0,31.1804,31.2379,31.1516,31.2091,481921.0
2022-08-03 15:30:00,32.55,32.6,32.47,32.49,1553906.0,31.2091,31.2571,31.1324,31.1516,1553906.0
2022-08-04 09:30:00,32.75,32.91,32.55,32.8,1195141.0,31.4009,31.5543,31.2091,31.4488,1195141.0
2022-08-04 10:00:00,32.8,32.93,32.74,32.86,435038.0,31.4488,31.5735,31.3913,31.5064,435038.0
2022-08-04 10:30:00,32.86,32.96,32.77,32.91,849635.0,31.5064,31.6023,31.4201,31.5543,849635.0
2022-08-04 11:00:00,32.91,32.98,32.82,32.93,673155.0,31.5543,31.6214,31.468,31.5735,673155.0
2022-08-04 11:30:00,32.93,33.03,32.86,33.0,714624.0,31.5735,31.6694,31.5064,31.6406,714624.0
2022-08-04 12:00:00,33.0,33.04,32.91,33.02,511745.0,31.6406,31.679,31.5543,31.6598,511745.0
2022-08-04 12:30:00,33.02,33.07,32.9,32.9,284976.0,31.6598,31.7077,31.5447,31.5447,284976.0
2022-08-04 13:00:00,32.9,32.95,32.85,32.94,380650.0,31.5447,31.5927,31.4968,31.5831,380650.0
2022-08-04 13:30:00,32.93,32.97,32.89,32.95,421855.0,31.5735,31.6118,31.5351,31.5927,421855.0
2022-08-04 14:00:00,32.94,32.96,32.88,32.89,387580.0,31.5831,31.6023,31.5256,31.5351,387580.0
2022-08-04 14:30:00,32.89,32.95,32.85,32.88,461932.0,31.5351,31.5927,31.4968,31.5256,461932.0
2022-08-04 15:00:00,32.87,32.9,32.81,32.84,503948.0,31.516,31.5447,31.4584,31.4872,503948.0
2022-08-04 15:30:00,32.85,32.87,32.77,32.84,1630710.0,31.4968,31.516,31.4201,31.4872,1630710.0
2022-08-05 09:30:00,32.55,32.81,32.54,32.7,562084.0,31.2091,31.4584,31.1996,31.353,562084.0
2022-08-05 10:00:00,32.7,32.91,32.7,32.84,604828.0,31.353,31.5543,31.353,31.4872,604828.0
2022-08-05 10:30:00,32.84,32.88,32.76,32.8,417011.0,31.4872,31.5256,31.4105,31.4488,417011.0
2022-08-05 11:00:00,32.8,32.82,32.67,32.69,525336.0,31.4488,31.468,31.3242,31.3434,525336.0
2022-08-05 11:30:00,32.68,32.75,32.63,32.65,907422.0,31.3338,31.4009,31.2858,31.305,907422.0
2022-08-05 12:00:00,32.66,32.79,32.63,32.77,395837.0,31.3146,31.4393,31.2858,31.4201,395837.0
2022-08-05 12:30:00,32.76,32.82,32.72,32.8,223393.0,31.4105,31.468,31.3721,31.4488,223393.0
2022-08-05 13:00:00,32.79,32.94,32.77,32.89,859804.0,31.4393,31.5831,31.4201,31.5351,859804.0
2022-08-05 13:30:00,32.89,33.06,32.88,32.97,451355.0,31.5351,31.6981,31.5256,31.6118,451355.0
2022-08-05 14:00:00,32.97,33.03,32.89,32.9,554625.0,31.6118,31.6694,31.5351,31.5447,554625.0
2022-08-05 14:30:00,32.9,33.0,32.87,32.96,665695.0,31.5447,31.6406,31.516,31.6023,665695.0
2022-08-05 15:00:00,32.97,33.04,32.95,33.02,688360.0,31.6118,31.679,31.5927,31.6598,688360.0
2022-08-05 15:30:00,33.02,33.15,33.0,33.11,1957429.0,31.6598,31.7844,31.6406,31.7461,1957429.0
2022-08-08 09:30:00,33.4,33.43,33.15,33.16,1251450.0,32.0241,32.0529,31.7844,31.794,1251450.0
2022-08-08 10:00:00,33.15,33.25,33.04,33.12,1265111.0,31.7844,31.8803,31.679,31.7557,1265111.0
2022-08-08 10:30:00,33.12,33.12,33.0,33.0,885381.0,31.7557,31.7557,31.6406,31.6406,885381.0
2022-08-08 11:00:00,33.01,33.02,32.86,32.92,1429224.0,31.6502,31.6598,31.5064,31.5639,1429224.0
2022-08-08 11:30:00,32.91,32.96,32.82,32.91,747960.0,31.5543,31.6023,31.468,31.5543,747960.0
2022-08-08 12:00:00,32.91,32.94,32.85,32.87,1036111.0,31.5543,31.5831,31.4968,31.516,1036111.0
2022-08-08 12:30:00,32.87,33.0,32.85,33.0,693328.0,31.516,31.6406,31.4968,31.6406,693328.0
2022-08-08 13:00:00,33.0,33.07,32.96,32.99,487428.0,31.6406,31.7077,31.6023,31.631,487428.0
2022-08-08 13:30:00,32.99,33.05,32.97,33.05,490056.0,31.631,31.6885,31.6118,31.6885,490056.0
2022-08-08 14:00:00,33.05,33.05,32.9,32.94,785132.0,31.6885,31.6885,31.5447,31.5831,785132.0
2022-08-08 14:30:00,32.94,32.99,32.82,32.88,715165.0,31.5831,31.631,31.468,31.5256,715165.0
2022-08-08 15:00:00,32.87,32.92,32.81,32.84,684914.0,31.516,31.5639,31.4584,31.4872,684914.0
2022-08-08 15:30:00,32.84,32.89,32.79,32.83,1785783.0,31.4872,31.5351,31.4393,31.4776,1785783.0
2022-08-09 09:30:00,33.0,33.0,32.68,32.8,784993.0,31.6406,31.6406,31.3338,31.4488,784993.0
2022-08-09 10:00:00,32.8,32.9,32.73,32.8,943551.0,31.4488,31.5447,31.3817,31.4488,943551.0
2022-08-09 10:30:00,32.81,32.85,32.72,32.73,583567.0,31.4584,31.4968,31.3721,31.3817,583567.0
2022-08-09 11:00:00,32.73,32.83,32.68,32.77,611798.0,31.3817,31.4776,31.3338,31.4201,611798.0
2022-08-09 11:30:00,32.78,32.86,32.76,32.79,398609.0,31.4297,31.5064,31.4105,31.4393,398609.0
2022-08-09 12:00:00,32.8,32.82,32.74,32.75,442767.0,31.4488,31.468,31.3913,31.4009,442767.0
2022-08-09 12:30:00,32.76,32.84,32.74,32.8,408184.0,31.4105,31.4872,31.3913,31.4488,408184.0
2022-08-09 13:00:00,32.8,32.85,32.76,32.79,557635.0,31.4488,31.4968,31.4105,31.4393,557635.0
2022-08-09 13:30:00,32.78,32.83,32.72,32.76,1682629.0,31.4297,31.4776,31.3721,31.4105,1682629.0
2022-08-09 14:00:00,32.75,32.78,32.67,32.7,2027739.0,31.4009,31.4297,31.3242,31.353,2027739.0
2022-08-09 14:30:00,32.7,32.77,32.67,32.75,845967.0,31.353,31.4201,31.3242,31.4009,845967.0
2022-08-09 15:00:00,32.74,32.75,32.68,32.72,686172.0,31.3913,31.4009,31.3338,31.3721,686172.0
2022-08-09 15:30:00,32.71,32.74,32.64,32.67,1716028.0,31.3626,31.3913,31.2954,31.3242,1716028.0
2022-08-10 09:30:00,33.31,33.69,33.16,33.59,1432183.0,31.9378,32.3022,31.794,32.2063,1432183.0
2022-08-10 10:00:00,33.6,33.69,33.51,33.65,1030108.0,32.2159,32.3022,32.1296,32.2638,1030108.0
2022-08-10 10:30:00,33.65,33.96,33.62,33.9,1607447.0,32.2638,32.5611,32.2351,32.5035,1607447.0
2022-08-10 11:00:00,33.91,34.08,33.88,34.03,882670.0,32.5131,32.6761,32.4844,32.6282,882670.0
2022-08-10 11:30:00,34.03,34.04,33.84,33.85,837281.0,32.6282,32.6378,32.446,32.4556,837281.0
2022-08-10 12:00:00,33.86,33.9,33.83,33.87,713065.0,32.4652,32.5035,32.4364,32.4748,713065.0
2022-08-10 12:30:00,33.88,33.99,33.86,33.93,478453.0,32.4844,32.5898,32.4652,32.5323,478453.0
2022-08-10 13:00:00,33.93,34.02,33.89,34.0,722161.0,32.5323,32.6186,32.4939,32.5994,722161.0
2022-08-10 13:30:00,34.01,34.17,33.99,34.09,743342.0,32.609,32.7624,32.5898,32.6857,743342.0
2022-08-10 14:00:00,34.09,34.14,34.03,34.05,781936.0,32.6857,32.7336,32.6282,32.6474,781936.0
2022-08-10 14:30:00,34.05,34.12,34.04,34.08,659857.0,32.6474,32.7145,32.6378,32.6761,659857.0
2022-08-10 15:00:00,34.08,34.11,34.05,34.11,724717.0,32.6761,32.7049,32.6474,32.7049,724717.0
2022-08-10 15:30:00,34.11,34.18,34.03,34.06,2946220.0,32.7049,32.772,32.6282,32.6569,2946220.0
2022-08-11 09:30:00,34.14,34.56,34.14,34.52,916240.0,32.7336,33.1363,32.7336,33.098,916240.0
2022-08-11 10:00:00,34.52,34.59,34.48,34.5,848928.0,33.098,33.1651,33.0596,33.0788,848928.0
2022-08-11 10:30:00,34.5,34.68,34.48,34.67,956850.0,33.0788,33.2514,33.0596,33.2418,956850.0
2022-08-11 11:00:00,34.66,34.71,34.55,34.6,1105565.0,33.2322,33.2802,33.1268,33.1747,1105565.0
2022-08-11 11:30:00,34.61,34.65,34.48,34.61,1541385.0,33.1843,33.2226,33.0596,33.1843,1541385.0
2022-08-11 12:00:00,34.61,34.71,34.45,34.51,884655.0,33.1843,33.2802,33.0309,33.0884,884655.0
2022-08-11 12:30:00,34.51,34.51,34.4,34.46,286616.0,33.0884,33.0884,32.9829,33.0405,286616.0
2022-08-11 13:00:00,34.45,34.49,34.4,34.41,497865.0,33.0309,33.0692,32.9829,32.9925,497865.0
2022-08-11 13:30:00,34.41,34.41,34.29,34.34,924894.0,32.9925,32.9925,32.8775,32.9254,924894.0
2022-08-11 14:00:00,34.34,34.37,34.29,34.31,562933.0,32.9254,32.9542,32.8775,32.8966,562933.0
2022-08-11 14:30:00,34.3,34.31,34.18,34.23,506358.0,32.8871,32.8966,32.772,32.8199,506358.0
2022-08-11 15:00:00,34.23,34.25,34.13,34.21,777248.0,32.8199,32.8391,32.7241,32.8008,777248.0
2022-08-11 15:30:00,34.22,34.23,34.11,34.16,1889537.0,32.8104,32.8199,32.7049,32.7528,1889537.0
2022-08-12 09:30:00,34.29,34.36,34.21,34.27,670286.0,32.8775,32.9446,32.8008,32.8583,670286.0
2022-08-12 10:00:00,34.26,34.26,34.11,34.23,599296.0,32.8487,32.8487,32.7049,32.8199,599296.0
2022-08-12 10:30:00,34.24,34.27,34.18,34.2,487959.0,32.8295,32.8583,32.772,32.7912,487959.0
2022-08-12 11:00:00,34.21,34.38,34.2,34.23,1410508.0,32.8008,32.9638,32.7912,32.8199,1410508.0
2022-08-12 11:30:00,34.24,34.25,34.19,34.22,501676.0,32.8295,32.8391,32.7816,32.8104,501676.0
2022-08-12 12:00:00,34.22,34.22,34.16,34.19,525465.0,32.8104,32.8104,32.7528,32.7816,525465.0
2022-08-12 12:30:00,34.19,34.2,34.12,34.18,448394.0,32.7816,32.7912,32.7145,32.772,448394.0
2022-08-12 13:00:00,34.19,34.22,34.16,34.22,486257.0,32.7816,32.8104,32.7528,32.8104,486257.0
2022-08-12 13:30:00,34.22,34.24,34.16,34.16,604364.0,32.8104,32.8295,32.7528,32.7528,604364.0
2022-08-12 14:00:00,34.16,34.22,34.14,34.19,565044.0,32.7528,32.8104,32.7336,32.7816,565044.0
2022-08-12 14:30:00,34.18,34.28,34.18,34.23,567983.0,32.772,32.8679,32.772,32.8199,567983.0
2022-08-12 15:00:00,34.23,34.3,34.21,34.27,509406.0,32.8199,32.8871,32.8008,32.8583,509406.0
2022-08-12 15:30:00,34.27,34.36,34.25,34.35,1828202.0,32.8583,32.9446,32.8391,32.935,1828202.0
2022-08-15 09:30:00,34.3,34.3,33.91,34.08,807141.0,32.8871,32.8871,32.5131,32.6761,807141.0
2022-08-15 10:00:00,34.07,34.17,34.01,34.07,631506.0,32.6665,32.7624,32.609,32.6665,631506.0
2022-08-15 10:30:00,34.07,34.12,34.01,34.05,670908.0,32.6665,32.7145,32.609,32.6474,670908.0
2022-08-15 11:00:00,34.05,34.12,34.02,34.06,1143790.0,32.6474,32.7145,32.6186,32.6569,1143790.0
2022-08-15 11:30:00,34.06,34.29,34.06,34.2,962832.0,32.6569,32.8775,32.6569,32.7912,962832.0
2022-08-15 12:00:00,34.2,34.33,34.15,34.32,794923.0,32.7912,32.9158,32.7432,32.9062,794923.0
2022-08-15 12:30:00,34.33,34.37,34.24,34.29,786400.0,32.9158,32.9542,32.8295,32.8775,786400.0
2022-08-15 13:00:00,34.29,34.31,34.22,34.25,484874.0,32.8775,32.8966,32.8104,32.8391,484874.0
2022-08-15 13:30:00,34.26,34.29,34.17,34.18,568504.0,32.8487,32.8775,32.7624,32.772,568504.0
2022-08-15 14:00:00,34.19,34.19,34.1,34.13,440673.0,32.7816,32.7816,32.6953,32.7241,440673.0
2022-08-15 14:30:00,34.13,34.2,34.11,34.2,408019.0,32.7241,32.7912,32.7049,32.7912,408019.0
2022-08-15 15:00:00,34.2,34.21,34.12,34.14,547572.0,32.7912,32.8008,32.7145,32.7336,547572.0
2022-08-15 15:30:00,34.15,34.17,34.09,34.14,1569970.0,32.7432,32.7624,32.6857,32.7336,1569970.0
2022-08-16 09:30:00,34.0,34.31,33.98,34.24,1482021.0,32.5994,32.8966,32.5802,32.8295,1482021.0
2022-08-16 10:00:00,34.24,34.35,34.18,34.25,720840.0,32.8295,32.935,32.772,32.8391,720840.0
2022-08-16 10:30:00,34.24,34.27,34.15,34.19,596478.0,32.8295,32.8583,32.7432,32.7816,596478.0
2022-08-16 11:00:00,34.19,34.35,34.17,34.34,1270155.0,32.7816,32.935,32.7624,32.9254,1270155.0
2022-08-16 11:30:00,34.33,34.42,34.32,34.38,527503.0,32.9158,33.0021,32.9062,32.9638,527503.0
2022-08-16 12:00:00,34.39,34.44,34.36,34.38,491315.0,32.9733,33.0213,32.9446,32.9638,491315.0
2022-08-16 12:30:00,34.37,34.43,34.32,34.38,415941.0,32.9542,33.0117,32.9062,32.9638,415941.0
2022-08-16 13:00:00,34.38,34.46,34.36,34.44,471392.0,32.9638,33.0405,32.9446,33.0213,471392.0
2022-08-16 13:30:00,34.43,34.46,34.41,34.45,333486.0,33.0117,33.0405,32.9925,33.0309,333486.0
2022-08-16 14:00:00,34.45,34.53,34.44,34.46,440005.0,33.0309,33.1076,33.0213,33.0405,440005.0
2022-08-16 14:30:00,34.47,34.47,34.25,34.32,628121.0,33.0501,33.0501,32.8391,32.9062,628121.0
2022-08-16 15:00:00,34.32,34.45,34.28,34.43,891935.0,32.9062,33.0309,32.8679,33.0117,891935.0
2022-08-16 15:30:00,34.43,34.47,34.4,34.44,1809331.0,33.0117,33.0501,32.9829,33.0213,1809331.0
2022-08-17 09:30:00,34.2,34.27,33.95,34.02,1113039.0,32.7912,32.8583,32.5515,32.6186,1113039.0
2022-08-17 10:00:00,34.02,34.15,33.98,34.09,540466.0,32.6186,32.7432,32.5802,32.6857,540466.0
2022-08-17 10:30:00,34.09,34.14,33.99,34.03,622030.0,32.6857,32.7336,32.5898,32.6282,622030.0
2022-08-17 11:00:00,34.03,34.13,34.02,34.12,457813.0,32.6282,32.7241,32.6186,32.7145,457813.0
2022-08-17 11:30:00,34.12,34.15,33.93,33.97,470195.0,32.7145,32.7432,32.5323,32.5706,470195.0
2022-08-17 12:00:00,33.96,34.15,33.95,34.15,417804.0,32.5611,32.7432,32.5515,32.7432,417804.0
2022-08-17 12:30:00,34.15,34.23,34.09,34.19,633091.0,32.7432,32.8199,32.6857,32.7816,633091.0
2022-08-17 13:00:00,34.2,34.28,34.14,34.27,742387.0,32.7912,32.8679,32.7336,32.8583,742387.0
2022-08-17 13:30:00,34.27,34.35,34.23,34.34,866674.0,32.8583,32.935,32.8199,32.9254,866674.0
2022-08-17 14:00:00,34.33,34.6,34.31,34.59,940744.0,32.9158,33.1747,32.8966,33.1651,940744.0
2022-08-17 14:30:00,34.59,34.67,34.44,34.48,774405.0,33.1651,33.2418,33.0213,33.0596,774405.0
2022-08-17 15:00:00,34.47,34.51,34.38,34.45,551415.0,33.0501,33.0884,32.9638,33.0309,551415.0
2022-08-17 15:30:00,34.45,34.51,34.43,34.48,1821548.0,33.0309,33.0884,33.0117,33.0596,1821548.0
2022-08-18 09:30:00,34.59,34.7,34.44,34.51,908724.0,33.1651,33.2706,33.0213,33.0884,908724.0
2022-08-18 10:00:00,34.51,34.52,34.35,34.38,852599.0,33.0884,33.098,32.935,32.9638,852599.0
2022-08-18 10:30:00,34.39,34.45,34.28,34.29,423208.0,32.9733,33.0309,32.8679,32.8775,423208.0
2022-08-18 11:00:00,34.29,34.33,34.22,34.3,442981.0,32.8775,32.9158,32.8104,32.8871,442981.0
2022-08-18 11:30:00,34.3,34.37,34.29,34.34,361393.0,32.8871,32.9542,32.8775,32.9254,361393.0
2022-08-18 12:00:00,34.34,34.4,34.27,34.27,388631.0,32.9254,32.9829,32.8583,32.8583,388631.0
2022-08-18 12:30:00,34.27,34.34,34.27,34.34,264294.0,32.8583,32.9254,32.8583,32.9254,264294.0
2022-08-18 13:00:00,34.34,34.41,34.3,34.4,383545.0,32.9254,32.9925,32.8871,32.9829,383545.0
2022-08-18 13:30:00,34.4,34.42,34.35,34.37,319730.0,32.9829,33.0021,32.935,32.9542,319730.0
2022-08-18 14:00:00,34.37,34.4,34.32,34.34,561056.0,32.9542,32.9829,32.9062,32.9254,561056.0
2022-08-18 14:30:00,34.34,34.4,34.33,34.39,472978.0,32.9254,32.9829,32.9158,32.9733,472978.0
2022-08-18 15:00:00,34.39,34.43,34.33,34.39,1729568.0,32.9733,33.0117,32.9158,32.9733,1729568.0
2022-08-18 15:30:00,34.39,34.42,34.28,34.36,2583884.0,32.9733,33.0021,32.8679,32.9446,2583884.0
2022-08-19 09:30:00,34.07,34.19,33.96,34.0,1238057.0,32.6665,32.7816,32.5611,32.5994,1238057.0
2022-08-19 10:00:00,34.0,34.12,33.98,34.11,776231.0,32.5994,32.7145,32.5802,32.7049,776231.0
2022-08-19 10:30:00,34.12,34.16,33.98,33.99,601271.0,32.7145,32.7528,32.5802,32.5898,601271.0
2022-08-19 11:00:00,33.99,34.04,33.94,34.02,394558.0,32.5898,32.6378,32.5419,32.6186,394558.0
2022-08-19 11:30:00,34.02,34.07,33.98,34.05,536027.0,32.6186,32.6665,32.5802,32.6474,536027.0
2022-08-19 12:00:00,34.05,34.05,33.98,34.01,367298.0,32.6474,32.6474,32.5802,32.609,367298.0
2022-08-19 12:30:00,34.02,34.07,33.98,34.01,321553.0,32.6186,32.6665,32.5802,32.609,321553.0
2022-08-19 13:00:00,34.01,34.04,33.97,33.99,251156.0,32.609,32.6378,32.5706,32.5898,251156.0
2022-08-19 13:30:00,34.0,34.0,33.92,33.99,277255.0,32.5994,32.5994,32.5227,32.5898,277255.0
2022-08-19 14:00:00,33.99,34.0,33.91,33.95,496997.0,32.5898,32.5994,32.5131,32.5515,496997.0
2022-08-19 14:30:00,33.95,33.97,33.85,33.89,316360.0,32.5515,32.5706,32.4556,32.4939,316360.0
2022-08-19 15:00:00,33.89,33.97,33.84,33.93,506559.0,32.4939,32.5706,32.446,32.5323,506559.0
2022-08-19 15:30:00,33.93,33.95,33.78,33.82,2162489.0,32.5323,32.5515,32.3885,32.4268,2162489.0
2022-08-22 09:30:00,33.41,33.57,33.38,33.54,765352.0,32.0337,32.1871,32.005,32.1584,765352.0
2022-08-22 10:00:00,33.55,33.62,33.51,33.52,867402.0,32.168,32.2351,32.1296,32.1392,867402.0
2022-08-22 10:30:00,33.52,33.61,33.49,33.53,414158.0,32.1392,32.2255,32.1104,32.1488,414158.0
2022-08-22 11:00:00,33.52,33.66,33.52,33.55,520203.0,32.1392,32.2734,32.1392,32.168,520203.0
2022-08-22 11:30:00,33.55,33.62,33.51,33.56,619225.0,32.168,32.2351,32.1296,32.1775,619225.0
2022-08-22 12:00:00,33.57,33.66,33.54,33.61,476317.0,32.1871,32.2734,32.1584,32.2255,476317.0
2022-08-22 12:30:00,33.6,33.63,33.56,33.59,401170.0,32.2159,32.2447,32.1775,32.2063,401170.0
2022-08-22 13:00:00,33.59,33.61,33.51,33.54,387038.0,32.2063,32.2255,32.1296,32.1584,387038.0
2022-08-22 13:30:00,33.53,33.53,33.48,33.5,416273.0,32.1488,32.1488,32.1008,32.12,416273.0
2022-08-22 14:00:00,33.5,33.54,33.48,33.52,372019.0,32.12,32.1584,32.1008,32.1392,372019.0
2022-08-22 14:30:00,33.52,33.59,33.49,33.52,260278.0,32.1392,32.2063,32.1104,32.1392,260278.0
2022-08-22 15:00:00,33.52,33.58,33.49,33.55,613993.0,32.1392,32.1967,32.1104,32.168,613993.0
2022-08-22 15:30:00,33.55,33.64,33.52,33.57,1895278.0,32.168,32.2542,32.1392,32.1871,1895278.0
2022-08-23 09:30:00,33.55,33.85,33.51,33.8,1376897.0,32.168,32.4556,32.1296,32.4077,1376897.0
2022-08-23 10:00:00,33.8,33.85,33.7,33.7,776456.0,32.4077,32.4556,32.3118,32.3118,776456.0
2022-08-23 10:30:00,33.7,33.8,33.66,33.69,876213.0,32.3118,32.4077,32.2734,32.3022,876213.0
2022-08-23 11:00:00,33.69,33.69,33.56,33.59,568356.0,32.3022,32.3022,32.1775,32.2063,568356.0
2022-08-23 11:30:00,33.59,33.64,33.51,33.54,583975.0,32.2063,32.2542,32.1296,32.1584,583975.0
2022-08-23 12:00:00,33.53,33.57,33.46,33.47,568692.0,32.1488,32.1871,32.0817,32.0912,568692.0
2022-08-23 12:30:00,33.47,33.61,33.47,33.58,467863.0,32.0912,32.2255,32.0912,32.1967,467863.0
2022-08-23 13:00:00,33.58,33.61,33.54,33.61,475020.0,32.1967,32.2255,32.1584,32.2255,475020.0
2022-08-23 13:30:00,33.61,33.64,33.45,33.45,667586.0,32.2255,32.2542,32.0721,32.0721,667586.0
2022-08-23 14:00:00,33.45,33.57,33.4,33.55,504362.0,32.0721,32.1871,32.0241,32.168,504362.0
2022-08-23 14:30:00,33.55,33.6,33.5,33.58,401697.0,32.168,32.2159,32.12,32.1967,401697.0
2022-08-23 15:00:00,33.58,33.65,33.55,33.64,578921.0,32.1967,32.2638,32.168,32.2542,578921.0
2022-08-23 15:30:00,33.64,33.67,33.54,33.63,1570974.0,32.2542,32.283,32.1584,32.2447,1570974.0
2022-08-24 09:30:00,33.58,33.83,33.48,33.74,565146.0,32.1967,32.4364,32.1008,32.3501,565146.0
2022-08-24 10:00:00,33.75,33.9,33.71,33.85,925306.0,32.3597,32.5035,32.3214,32.4556,925306.0
2022-08-24 10:30:00,33.85,33.87,33.74,33.79,438335.0,32.4556,32.4748,32.3501,32.3981,438335.0
2022-08-24 11:00:00,33.79,33.86,33.72,33.86,434767.0,32.3981,32.4652,32.3309,32.4652,434767.0
2022-08-24 11:30:00,33.86,33.87,33.79,33.81,312000.0,32.4652,32.4748,32.3981,32.4172,312000.0
2022-08-24 12:00:00,33.81,33.84,33.78,33.8,274158.0,32.4172,32.446,32.3885,32.4077,274158.0
2022-08-24 12:30:00,33.8,33.8,33.65,33.68,261895.0,32.4077,32.4077,32.2638,32.2926,261895.0
2022-08-24 13:00:00,33.68,33.72,33.65,33.66,298040.0,32.2926,32.3309,32.2638,32.2734,298040.0
2022-08-24 13:30:00,33.66,33.71,33.62,33.66,431141.0,32.2734,32.3214,32.2351,32.2734,431141.0
2022-08-24 14:00:00,33.66,33.68,33.62,33.62,428230.0,32.2734,32.2926,32.2351,32.2351,428230.0
2022-08-24 14:30:00,33.63,33.66,33.58,33.65,598437.0,32.2447,32.2734,32.1967,32.2638,598437.0
2022-08-24 15:00:00,33.66,33.72,33.58,33.59,1613105.0,32.2734,32.3309,32.1967,32.2063,1613105.0
2022-08-24 15:30:00,33.59,33.71,33.59,33.63,1472666.0,32.2063,32.3214,32.2063,32.2447,1472666.0
2022-08-25 09:30:00,33.92,33.94,33.71,33.94,432907.0,32.5227,32.5419,32.3214,32.5419,432907.0
2022-08-25 10:00:00,33.94,34.03,33.91,34.0,530112.0,32.5419,32.6282,32.5131,32.5994,530112.0
2022-08-25 10:30:00,34.0,34.01,33.83,33.86,306911.0,32.5994,32.609,32.4364,32.4652,306911.0
2022-08-25 11:00:00,33.87,33.88,33.73,33.78,337364.0,32.4748,32.4844,32.3405,32.3885,337364.0
2022-08-25 11:30:00,33.77,33.8,33.73,33.76,256626.0,32.3789,32.4077,32.3405,32.3693,256626.0
2022-08-25 12:00:00,33.76,33.78,33.66,33.73,306514.0,32.3693,32.3885,32.2734,32.3405,306514.0
2022-08-25 12:30:00,33.73,33.78,33.67,33.73,336249.0,32.3405,32.3885,32.283,32.3405,336249.0
2022-08-25 13:00:00,33.72,33.77,33.69,33.75,275788.0,32.3309,32.3789,32.3022,32.3597,275788.0
2022-08-25 13:30:00,33.75,33.81,33.73,33.77,231225.0,32.3597,32.4172,32.3405,32.3789,231225.0
2022-08-25 14:00:00,33.77,33.8,33.72,33.78,236781.0,32.3789,32.4077,32.3309,32.3885,236781.0
2022-08-25 14:30:00,33.79,33.8,33.72,33.8,175123.0,32.3981,32.4077,32.3309,32.4077,175123.0
2022-08-25 15:00:00,33.8,33.87,33.78,33.86,312903.0,32.4077,32.4748,32.3885,32.4652,312903.0
2022-08-25 15:30:00,33.86,33.99,33.82,33.99,1279962.0,32.4652,32.5898,32.4268,32.5898,1279962.0
2022-08-26 09:30:00,33.92,34.08,33.85,34.0,497352.0,32.5227,32.6761,32.4556,32.5994,497352.0
2022-08-26 10:00:00,33.99,34.02,33.6,33.64,735299.0,32.5898,32.6186,32.2159,32.2542,735299.0
2022-08-26 10:30:00,33.64,33.64,33.43,33.48,376426.0,32.2542,32.2542,32.0529,32.1008,376426.0
2022-08-26 11:00:00,33.47,33.49,33.24,33.33,438553.0,32.0912,32.1104,31.8707,31.957,438553.0
2022-08-26 11:30:00,33.33,33.38,33.27,33.28,494761.0,31.957,32.005,31.8995,31.9091,494761.0
2022-08-26 12:00:00,33.28,33.28,33.18,33.25,444946.0,31.9091,31.9091,31.8132,31.8803,444946.0
2022-08-26 12:30:00,33.25,33.25,33.16,33.22,270633.0,31.8803,31.8803,31.794,31.8515,270633.0
2022-08-26 13:00:00,33.23,33.29,33.21,33.27,165082.0,31.8611,31.9187,31.842,31.8995,165082.0
2022-08-26 13:30:00,33.26,33.26,33.18,33.21,259306.0,31.8899,31.8899,31.8132,31.842,259306.0
2022-08-26 14:00:00,33.21,33.24,33.06,33.07,448491.0,31.842,31.8707,31.6981,31.7077,448491.0
2022-08-26 14:30:00,33.07,33.11,32.88,32.9,475332.0,31.7077,31.7461,31.5256,31.5447,475332.0
2022-08-26 15:00:00,32.9,32.95,32.8,32.84,1042206.0,31.5447,31.5927,31.4488,31.4872,1042206.0
2022-08-26 15:30:00,32.84,32.86,32.58,32.63,3091802.0,31.4872,31.5064,31.2379,31.2858,3091802.0
2022-08-29 09:30:00,32.59,32.65,32.37,32.58,742088.0,31.2475,31.305,31.0366,31.2379,742088.0
2022-08-29 10:00:00,32.59,32.77,32.58,32.64,683039.0,31.2475,31.4201,31.2379,31.2954,683039.0
2022-08-29 10:30:00,32.63,32.69,32.54,32.6,561024.0,31.2858,31.3434,31.1996,31.2571,561024.0
2022-08-29 11:00:00,32.59,32.71,32.55,32.69,464135.0,31.2475,31.3626,31.2091,31.3434,464135.0
2022-08-29 11:30:00,32.69,32.82,32.67,32.81,374127.0,31.3434,31.468,31.3242,31.4584,374127.0
2022-08-29 12:00:00,32.81,32.94,32.8,32.9,399323.0,31.4584,31.5831,31.4488,31.5447,399323.0
2022-08-29 12:30:00,32.9,32.99,32.83,32.96,486628.0,31.5447,31.631,31.4776,31.6023,486628.0
2022-08-29 13:00:00,32.97,33.0,32.85,32.93,607149.0,31.6118,31.6406,31.4968,31.5735,607149.0
2022-08-29 13:30:00,32.92,33.05,32.92,32.99,499923.0,31.5639,31.6885,31.5639,31.631,499923.0
2022-08-29 14:00:00,32.99,33.02,32.87,32.9,409056.0,31.631,31.6598,31.516,31.5447,409056.0
2022-08-29 14:30:00,32.91,32.97,32.82,32.88,469304.0,31.5543,31.6118,31.468,31.5256,469304.0
2022-08-29 15:00:00,32.87,32.96,32.82,32.82,498988.0,31.516,31.6023,31.468,31.468,498988.0
2022-08-29 15:30:00,32.83,32.89,32.7,32.73,1248732.0,31.4776,31.5351,31.353,31.3817,1248732.0
2022-08-30 09:30:00,32.55,32.62,32.13,32.14,667160.0,31.3077,31.375,30.9037,30.9133,667160.0
2022-08-30 10:00:00,32.13,32.21,31.98,32.08,573156.0,30.9037,30.9807,30.7594,30.8556,573156.0
2022-08-30 10:30:00,32.08,32.12,31.7,31.78,1285774.0,30.8556,30.8941,30.4901,30.5671,1285774.0
2022-08-30 11:00:00,31.78,31.83,31.62,31.71,1076588.0,30.5671,30.6152,30.4132,30.4997,1076588.0
2022-08-30 11:30:00,31.71,31.8,31.65,31.76,599892.0,30.4997,30.5863,30.442,30.5478,599892.0
2022-08-30 12:00:00,31.75,31.85,31.69,31.72,489429.0,30.5382,30.6344,30.4805,30.5094,489429.0
2022-08-30 12:30:00,31.71,31.71,31.53,31.63,506944.0,30.4997,30.4997,30.3266,30.4228,506944.0
2022-08-30 13:00:00,31.63,31.66,31.58,31.64,428429.0,30.4228,30.4517,30.3747,30.4324,428429.0
2022-08-30 13:30:00,31.64,31.69,31.56,31.6,862694.0,30.4324,30.4805,30.3555,30.3939,862694.0
2022-08-30 14:00:00,31.59,31.62,31.56,31.56,621383.0,30.3843,30.4132,30.3555,30.3555,621383.0
2022-08-30 14:30:00,31.57,31.61,31.55,31.58,496864.0,30.3651,30.4036,30.3459,30.3747,496864.0
2022-08-30 15:00:00,31.58,31.75,31.57,31.75,785387.0,30.3747,30.5382,30.3651,30.5382,785387.0
2022-08-30 15:30:00,31.75,31.75,31.56,31.68,1371949.0,30.5382,30.5382,30.3555,30.4709,1371949.0
2022-08-31 09:30:00,31.87,31.9,31.57,31.57,1144693.0,30.6536,30.6825,30.3651,30.3651,1144693.0
2022-08-31 10:00:00,31.57,31.58,31.39,31.44,799700.0,30.3651,30.3747,30.192,30.2401,799700.0
2022-08-31 10:30:00,31.43,31.72,31.42,31.7,623782.0,30.2304,30.5094,30.2208,30.4901,623782.0
2022-08-31 11:00:00,31.7,31.71,31.56,31.67,420936.0,30.4901,30.4997,30.3555,30.4613,420936.0
2022-08-31 11:30:00,31.68,31.77,31.61,31.76,321876.0,30.4709,30.5575,30.4036,30.5478,321876.0
2022-08-31 12:00:00,31.76,31.82,31.72,31.76,290716.0,30.5478,30.6056,30.5094,30.5478,290716.0
2022-08-31 12:30:00,31.76,31.82,31.72,31.8,384564.0,30.5478,30.6056,30.5094,30.5863,384564.0
2022-08-31 13:00:00,31.79,31.84,31.7,31.73,265093.0,30.5767,30.6248,30.4901,30.519,265093.0
2022-08-31 13:30:00,31.72,31.75,31.65,31.7,348305.0,30.5094,30.5382,30.442,30.4901,348305.0
2022-08-31 14:00:00,31.69,31.73,31.65,31.67,408145.0,30.4805,30.519,30.442,30.4613,408145.0
2022-08-31 14:30:00,31.66,31.68,31.57,31.65,319917.0,30.4517,30.4709,30.3651,30.442,319917.0
2022-08-31 15:00:00,31.65,31.77,31.6,31.7,674987.0,30.442,30.5575,30.3939,30.4901,674987.0
2022-08-31 15:30:00,31.7,31.82,31.62,31.65,2112811.0,30.4901,30.6056,30.4132,30.442,2112811.0
2022-09-01 09:30:00,31.54,31.54,31.26,31.38,1094986.0,30.3362,30.3362,30.0669,30.1823,1094986.0
2022-09-01 10:00:00,31.37,31.45,31.21,31.38,991507.0,30.1727,30.2497,30.0188,30.1823,991507.0
2022-09-01 10:30:00,31.37,31.48,31.33,31.43,673705.0,30.1727,30.2785,30.1343,30.2304,673705.0
2022-09-01 11:00:00,31.43,31.59,31.35,31.54,548372.0,30.2304,30.3843,30.1535,30.3362,548372.0
2022-09-01 11:30:00,31.55,31.65,31.49,31.55,583763.0,30.3459,30.442,30.2881,30.3459,583763.0
2022-09-01 12:00:00,31.55,31.59,31.5,31.55,344975.0,30.3459,30.3843,30.2978,30.3459,344975.0
2022-09-01 12:30:00,31.54,31.55,31.32,31.34,404698.0,30.3362,30.3459,30.1246,30.1439,404698.0
2022-09-01 13:00:00,31.35,31.49,31.31,31.48,474435.0,30.1535,30.2881,30.115,30.2785,474435.0
2022-09-01 13:30:00,31.48,31.53,31.45,31.49,274801.0,30.2785,30.3266,30.2497,30.2881,274801.0
2022-09-01 14:00:00,31.49,31.67,31.46,31.65,314693.0,30.2881,30.4613,30.2593,30.442,314693.0
2022-09-01 14:30:00,31.65,31.72,31.58,31.64,379650.0,30.442,30.5094,30.3747,30.4324,379650.0
2022-09-01 15:00:00,31.63,31.66,31.54,31.55,474954.0,30.4228,30.4517,30.3362,30.3459,474954.0
2022-09-01 15:30:00,31.55,31.65,31.45,31.62,1754215.0,30.3459,30.442,30.2497,30.4132,1754215.0
2022-09-02 09:30:00,31.97,31.97,31.67,31.69,898434.0,30.7498,30.7498,30.4613,30.4805,898434.0
2022-09-02 10:00:00,31.69,31.77,31.56,31.75,836930.0,30.4805,30.5575,30.3555,30.5382,836930.0
2022-09-02 10:30:00,31.75,31.81,31.68,31.7,624513.0,30.5382,30.5959,30.4709,30.4901,624513.0
2022-09-02 11:00:00,31.71,31.77,31.69,31.75,472362.0,30.4997,30.5575,30.4805,30.5382,472362.0
2022-09-02 11:30:00,31.75,31.81,31.69,31.78,586618.0,30.5382,30.5959,30.4805,30.5671,586618.0
2022-09-02 12:00:00,31.77,31.8,31.52,31.53,602571.0,30.5575,30.5863,30.317,30.3266,602571.0
2022-09-02 12:30:00,31.53,31.56,31.36,31.44,670211.0,30.3266,30.3555,30.1631,30.2401,670211.0
2022-09-02 13:00:00,31.43,31.44,31.21,31.23,443889.0,30.2304,30.2401,30.0188,30.0381,443889.0
2022-09-02 13:30:00,31.23,31.3,31.14,31.15,440050.0,30.0381,30.1054,29.9515,29.9611,440050.0
2022-09-02 14:00:00,31.15,31.27,31.13,31.27,461881.0,29.9611,30.0765,29.9419,30.0765,461881.0
2022-09-02 14:30:00,31.26,31.3,31.21,31.21,299838.0,30.0669,30.1054,30.0188,30.0188,299838.0
2022-09-02 15:00:00,31.21,31.33,31.14,31.21,443841.0,30.0188,30.1343,29.9515,30.0188,443841.0
2022-09-02 15:30:00,31.21,31.26,31.05,31.25,1510852.0,30.0188,30.0669,29.8649,30.0573,1510852.0
2022-09-06 09:30:00,31.24,31.59,31.17,31.36,784794.0,30.0477,30.3843,29.9804,30.1631,784794.0
2022-09-06 10:00:00,31.34,31.43,31.15,31.41,748318.0,30.1439,30.2304,29.9611,30.2112,748318.0
2022-09-06 10:30:00,31.4,31.7,31.33,31.66,588142.0,30.2016,30.4901,30.1343,30.4517,588142.0
2022-09-06 11:00:00,31.66,31.75,31.58,31.59,597963.0,30.4517,30.5382,30.3747,30.3843,597963.0
2022-09-06 11:30:00,31.58,31.77,31.56,31.74,580355.0,30.3747,30.5575,30.3555,30.5286,580355.0
2022-09-06 12:00:00,31.73,31.75,31.44,31.5,534682.0,30.519,30.5382,30.2401,30.2978,534682.0
2022-09-06 12:30:00,31.5,31.61,31.47,31.56,285612.0,30.2978,30.4036,30.2689,30.3555,285612.0
2022-09-06 13:00:00,31.57,31.59,31.4,31.43,852873.0,30.3651,30.3843,30.2016,30.2304,852873.0
2022-09-06 13:30:00,31.42,31.49,31.33,31.42,445572.0,30.2208,30.2881,30.1343,30.2208,445572.0
2022-09-06 14:00:00,31.41,31.52,31.4,31.45,392102.0,30.2112,30.317,30.2016,30.2497,392102.0
2022-09-06 14:30:00,31.45,31.49,31.39,31.43,413615.0,30.2497,30.2881,30.192,30.2304,413615.0
2022-09-06 15:00:00,31.43,31.53,31.39,31.51,640505.0,30.2304,30.3266,30.192,30.3074,640505.0
2022-09-06 15:30:00,31.51,31.54,31.41,31.49,1893867.0,30.3074,30.3362,30.2112,30.2881,1893867.0
2022-09-07 09:30:00,31.49,31.64,31.44,31.55,728322.0,30.2881,30.4324,30.2401,30.3459,728322.0
2022-09-07 10:00:00,31.55,31.6,31.39,31.5,709033.0,30.3459,30.3939,30.192,30.2978,709033.0
2022-09-07 10:30:00,31.5,31.66,31.49,31.63,472092.0,30.2978,30.4517,30.2881,30.4228,472092.0
2022-09-07 11:00:00,31.64,31.83,31.59,31.81,600910.0,30.4324,30.6152,30.3843,30.5959,600910.0
2022-09-07 11:30:00,31.81,31.84,31.68,31.69,551087.0,30.5959,30.6248,30.4709,30.4805,551087.0
2022-09-07 12:00:00,31.7,31.74,31.59,31.66,430289.0,30.4901,30.5286,30.3843,30.4517,430289.0
2022-09-07 12:30:00,31.65,31.78,31.6,31.74,334997.0,30.442,30.5671,30.3939,30.5286,334997.0
2022-09-07 13:00:00,31.75,31.78,31.68,31.72,312937.0,30.5382,30.5671,30.4709,30.5094,312937.0
2022-09-07 13:30:00,31.71,31.87,31.7,31.84,344749.0,30.4997,30.6536,30.4901,30.6248,344749.0
2022-09-07 14:00:00,31.84,31.95,31.83,31.95,421691.0,30.6248,30.7306,30.6152,30.7306,421691.0
2022-09-07 14:30:00,31.95,32.02,31.93,31.99,611845.0,30.7306,30.7979,30.7114,30.7691,611845.0
2022-09-07 15:00:00,31.99,32.11,31.97,32.11,606314.0,30.7691,30.8845,30.7498,30.8845,606314.0
2022-09-07 15:30:00,32.11,32.11,31.87,31.89,1466036.0,30.8845,30.8845,30.6536,30.6729,1466036.0
2022-09-08 09:30:00,31.8,31.94,31.63,31.89,870894.0,30.5863,30.721,30.4228,30.6729,870894.0
2022-09-08 10:00:00,31.89,32.07,31.85,32.03,620824.0,30.6729,30.846,30.6344,30.8075,620824.0
2022-09-08 10:30:00,32.02,32.18,32.0,32.14,577609.0,30.7979,30.9518,30.7787,30.9133,577609.0
2022-09-08 11:00:00,32.13,32.19,32.08,32.11,454519.0,30.9037,30.9614,30.8556,30.8845,454519.0
2022-09-08 11:30:00,32.11,32.12,31.97,32.0,479121.0,30.8845,30.8941,30.7498,30.7787,479121.0
2022-09-08 12:00:00,32.01,32.02,31.69,31.78,502825.0,30.7883,30.7979,30.4805,30.5671,502825.0
2022-09-08 12:30:00,31.78,31.99,31.77,31.96,448552.0,30.5671,30.7691,30.5575,30.7402,448552.0
2022-09-08 13:00:00,31.96,32.07,31.89,32.05,355638.0,30.7402,30.846,30.6729,30.8268,355638.0
2022-09-08 13:30:00,32.05,32.13,32.01,32.08,434197.0,30.8268,30.9037,30.7883,30.8556,434197.0
2022-09-08 14:00:00,32.07,32.14,32.06,32.08,321737.0,30.846,30.9133,30.8364,30.8556,321737.0
2022-09-08 14:30:00,32.09,32.16,32.03,32.07,530121.0,30.8652,30.9326,30.8075,30.846,530121.0
2022-09-08 15:00:00,32.07,32.13,32.02,32.11,427620.0,30.846,30.9037,30.7979,30.8845,427620.0
2022-09-08 15:30:00,32.11,32.24,32.02,32.22,1273497.0,30.8845,31.0095,30.7979,30.9903,1273497.0
2022-09-09 09:30:00,32.32,32.63,32.29,32.59,1005575.0,31.0865,31.3846,31.0576,31.3462,1005575.0
2022-09-09 10:00:00,32.59,32.75,32.57,32.68,612936.0,31.3462,31.5001,31.3269,31.4327,612936.0
2022-09-09 10:30:00,32.69,32.73,32.61,32.72,771006.0,31.4423,31.4808,31.3654,31.4712,771006.0
2022-09-09 11:00:00,32.72,32.73,32.55,32.59,605499.0,31.4712,31.4808,31.3077,31.3462,605499.0
2022-09-09 11:30:00,32.59,32.61,32.53,32.55,240815.0,31.3462,31.3654,31.2885,31.3077,240815.0
2022-09-09 12:00:00,32.54,32.58,32.46,32.48,286621.0,31.2981,31.3365,31.2211,31.2404,286621.0
2022-09-09 12:30:00,32.49,32.56,32.45,32.54,242289.0,31.25,31.3173,31.2115,31.2981,242289.0
2022-09-09 13:00:00,32.55,32.58,32.48,32.56,240610.0,31.3077,31.3365,31.2404,31.3173,240610.0
2022-09-09 13:30:00,32.56,32.6,32.54,32.58,243300.0,31.3173,31.3558,31.2981,31.3365,243300.0
2022-09-09 14:00:00,32.59,32.62,32.55,32.61,431808.0,31.3462,31.375,31.3077,31.3654,431808.0
2022-09-09 14:30:00,32.61,32.64,32.57,32.63,693617.0,31.3654,31.3943,31.3269,31.3846,693617.0
2022-09-09 15:00:00,32.63,32.72,32.61,32.67,786617.0,31.3846,31.4712,31.3654,31.4231,786617.0
2022-09-09 15:30:00,32.66,32.68,32.6,32.62,1400453.0,31.4135,31.4327,31.3558,31.375,1400453.0
2022-09-12 09:30:00,32.75,32.86,32.48,32.8,851809.0,31.5001,31.6059,31.2404,31.5481,851809.0
2022-09-12 10:00:00,32.8,32.92,32.74,32.88,734282.0,31.5481,31.6636,31.4904,31.6251,734282.0
2022-09-12 10:30:00,32.88,32.91,32.78,32.86,553588.0,31.6251,31.6539,31.5289,31.6059,553588.0
2022-09-12 11:00:00,32.86,32.88,32.79,32.88,775592.0,31.6059,31.6251,31.5385,31.6251,775592.0
2022-09-12 11:30:00,32.88,32.91,32.65,32.69,727460.0,31.6251,31.6539,31.4039,31.4423,727460.0
2022-09-12 12:00:00,32.7,32.74,32.61,32.74,688652.0,31.452,31.4904,31.3654,31.4904,688652.0
2022-09-12 12:30:00,32.75,32.79,32.73,32.78,621030.0,31.5001,31.5385,31.4808,31.5289,621030.0
2022-09-12 13:00:00,32.78,32.9,32.73,32.88,595332.0,31.5289,31.6443,31.4808,31.6251,595332.0
2022-09-12 13:30:00,32.89,32.9,32.82,32.85,273330.0,31.6347,31.6443,31.5674,31.5962,273330.0
2022-09-12 14:00:00,32.84,32.87,32.74,32.75,666416.0,31.5866,31.6155,31.4904,31.5001,666416.0
2022-09-12 14:30:00,32.75,32.84,32.71,32.83,701451.0,31.5001,31.5866,31.4616,31.577,701451.0
2022-09-12 15:00:00,32.83,32.88,32.79,32.8,762816.0,31.577,31.6251,31.5385,31.5481,762816.0
2022-09-12 15:30:00,32.8,32.85,32.74,32.85,1245864.0,31.5481,31.5962,31.4904,31.5962,1245864.0
2022-09-13 09:30:00,32.29,32.34,32.02,32.2,1144413.0,31.0576,31.1057,30.7979,30.971,1144413.0
2022-09-13 10:00:00,32.2,32.23,32.08,32.12,645108.0,30.971,30.9999,30.8556,30.8941,645108.0
2022-09-13 10:30:00,32.12,32.12,31.91,31.96,746303.0,30.8941,30.8941,30.6921,30.7402,746303.0
2022-09-13 11:00:00,31.96,32.0,31.82,31.87,726187.0,30.7402,30.7787,30.6056,30.6536,726187.0
2022-09-13 11:30:00,31.86,31.86,31.75,31.79,621906.0,30.644,30.644,30.5382,30.5767,621906.0
2022-09-13 12:00:00,31.79,31.92,31.77,31.84,556081.0,30.5767,30.7017,30.5575,30.6248,556081.0
2022-09-13 12:30:00,31.84,31.96,31.82,31.93,382517.0,30.6248,30.7402,30.6056,30.7114,382517.0
2022-09-13 13:00:00,31.93,32.11,31.89,32.11,456658.0,30.7114,30.8845,30.6729,30.8845,456658.0
2022-09-13 13:30:00,32.11,32.13,32.0,32.01,433965.0,30.8845,30.9037,30.7787,30.7883,433965.0
2022-09-13 14:00:00,32.01,32.02,31.88,31.9,412828.0,30.7883,30.7979,30.6633,30.6825,412828.0
2022-09-13 14:30:00,31.9,31.91,31.77,31.79,423733.0,30.6825,30.6921,30.5575,30.5767,423733.0
2022-09-13 15:00:00,31.79,31.81,31.65,31.65,602127.0,30.5767,30.5959,30.442,30.442,602127.0
2022-09-13 15:30:00,31.65,31.66,31.43,31.56,2403570.0,30.442,30.4517,30.2304,30.3555,2403570.0
2022-09-14 09:30:00,31.18,31.33,30.61,30.67,2821459.0,29.99,30.1343,29.4417,29.4994,2821459.0
2022-09-14 10:00:00,30.67,30.7,30.42,30.58,1882736.0,29.4994,29.5283,29.259,29.4129,1882736.0
2022-09-14 10:30:00,30.59,30.64,30.42,30.61,2873244.0,29.4225,29.4706,29.259,29.4417,2873244.0
2022-09-14 11:00:00,30.6,30.72,30.57,30.62,1173241.0,29.4321,29.5475,29.4033,29.4514,1173241.0
2022-09-14 11:30:00,30.63,30.82,30.61,30.73,655094.0,29.461,29.6437,29.4417,29.5572,655094.0
2022-09-14 12:00:00,30.74,31.02,30.72,31.02,924690.0,29.5668,29.8361,29.5475,29.8361,924690.0
2022-09-14 12:30:00,31.02,31.24,30.99,31.2,835089.0,29.8361,30.0477,29.8072,30.0092,835089.0
2022-09-14 13:00:00,31.2,31.26,31.12,31.2,875078.0,30.0092,30.0669,29.9323,30.0092,875078.0
2022-09-14 13:30:00,31.2,31.23,30.99,31.05,976673.0,30.0092,30.0381,29.8072,29.8649,976673.0
2022-09-14 14:00:00,31.04,31.12,30.98,31.11,942374.0,29.8553,29.9323,29.7976,29.9226,942374.0
2022-09-14 14:30:00,31.11,31.22,31.06,31.14,1002902.0,29.9226,30.0285,29.8746,29.9515,1002902.0
2022-09-14 15:00:00,31.13,31.2,31.02,31.08,992390.0,29.9419,30.0092,29.8361,29.8938,992390.0
2022-09-14 15:30:00,31.09,31.26,30.97,31.23,2223092.0,29.9034,30.0669,29.788,30.0381,2223092.0
2022-09-15 09:30:00,31.31,31.46,30.48,30.61,5162758.0,30.115,30.2593,29.3167,29.4417,5162758.0
2022-09-15 10:00:00,30.61,30.81,30.57,30.61,2590113.0,29.4417,29.6341,29.4033,29.4417,2590113.0
2022-09-15 10:30:00,30.61,30.65,30.53,30.61,1351224.0,29.4417,29.4802,29.3648,29.4417,1351224.0
2022-09-15 11:00:00,30.61,30.75,30.53,30.73,1216823.0,29.4417,29.5764,29.3648,29.5572,1216823.0
2022-09-15 11:30:00,30.74,30.78,30.58,30.61,961199.0,29.5668,29.6052,29.4129,29.4417,961199.0
2022-09-15 12:00:00,30.62,30.63,30.37,30.42,2025839.0,29.4514,29.461,29.2109,29.259,2025839.0
2022-09-15 12:30:00,30.43,30.54,30.42,30.46,986142.0,29.2686,29.3744,29.259,29.2975,986142.0
2022-09-15 13:00:00,30.46,30.6,30.45,30.5,1199658.0,29.2975,29.4321,29.2878,29.3359,1199658.0
2022-09-15 13:30:00,30.49,30.54,30.41,30.42,1428857.0,29.3263,29.3744,29.2494,29.259,1428857.0
2022-09-15 14:00:00,30.42,30.48,30.3,30.45,885900.0,29.259,29.3167,29.1436,29.2878,885900.0
2022-09-15 14:30:00,30.45,30.46,30.27,30.3,994021.0,29.2878,29.2975,29.1147,29.1436,994021.0
2022-09-15 15:00:00,30.3,30.32,30.08,30.13,1946438.0,29.1436,29.1628,28.932,28.9801,1946438.0
2022-09-15 15:30:00,30.13,30.32,30.04,30.16,5072839.0,28.9801,29.1628,28.8935,29.0089,5072839.0
2022-09-16 09:30:00,29.48,29.53,28.9,28.94,5806401.0,28.3549,28.403,27.797,27.8355,5806401.0
2022-09-16 10:00:00,28.95,29.8,28.95,29.68,2161128.0,27.8451,28.6626,27.8451,28.5472,2161128.0
2022-09-16 10:30:00,29.68,29.7,29.4,29.45,1552394.0,28.5472,28.5665,28.2779,28.326,1552394.0
2022-09-16 11:00:00,29.44,29.48,29.24,29.26,1919399.0,28.3164,28.3549,28.124,28.1433,1919399.0
2022-09-16 11:30:00,29.26,29.33,29.18,29.32,1009337.0,28.1433,28.2106,28.0663,28.201,1009337.0
2022-09-16 12:00:00,29.32,29.33,29.12,29.15,635522.0,28.201,28.2106,28.0086,28.0375,635522.0
2022-09-16 12:30:00,29.16,29.2,29.11,29.18,718864.0,28.0471,28.0855,27.999,28.0663,718864.0
2022-09-16 13:00:00,29.19,29.2,29.07,29.1,752007.0,28.0759,28.0855,27.9605,27.9894,752007.0
2022-09-16 13:30:00,29.11,29.17,29.0,29.05,3813052.0,27.999,28.0567,27.8932,27.9413,3813052.0
2022-09-16 14:00:00,29.05,29.08,28.96,29.0,3125177.0,27.9413,27.9701,27.8547,27.8932,3125177.0
2022-09-16 14:30:00,28.99,29.11,28.97,29.05,4580392.0,27.8836,27.999,27.8643,27.9413,4580392.0
2022-09-16 15:00:00,29.05,29.41,29.02,29.36,2825965.0,27.9413,28.2875,27.9124,28.2394,2825965.0
2022-09-16 15:30:00,29.37,29.6,29.28,29.46,4487524.0,28.2491,28.4703,28.1625,28.3356,4487524.0
2022-09-19 09:30:00,29.32,29.78,29.26,29.59,1714427.0,28.201,28.6434,28.1433,28.4607,1714427.0
2022-09-19 10:00:00,29.58,29.83,29.48,29.73,1181571.0,28.451,28.6915,28.3549,28.5953,1181571.0
2022-09-19 10:30:00,29.74,29.83,29.66,29.69,946826.0,28.6049,28.6915,28.528,28.5568,946826.0
2022-09-19 11:00:00,29.69,29.74,29.54,29.55,753090.0,28.5568,28.6049,28.4126,28.4222,753090.0
2022-09-19 11:30:00,29.55,29.58,29.42,29.44,723124.0,28.4222,28.451,28.2971,28.3164,723124.0
2022-09-19 12:00:00,29.43,29.56,29.4,29.53,1010775.0,28.3068,28.4318,28.2779,28.403,1010775.0
2022-09-19 12:30:00,29.53,29.65,29.52,29.65,547787.0,28.403,28.5184,28.3933,28.5184,547787.0
2022-09-19 13:00:00,29.65,29.66,29.57,29.65,565816.0,28.5184,28.528,28.4414,28.5184,565816.0
2022-09-19 13:30:00,29.65,29.72,29.61,29.71,667055.0,28.5184,28.5857,28.4799,28.5761,667055.0
2022-09-19 14:00:00,29.71,29.75,29.62,29.65,630832.0,28.5761,28.6146,28.4895,28.5184,630832.0
2022-09-19 14:30:00,29.65,29.69,29.58,29.65,938334.0,28.5184,28.5568,28.451,28.5184,938334.0
2022-09-19 15:00:00,29.65,29.86,29.64,29.82,1508542.0,28.5184,28.7204,28.5088,28.6819,1508542.0
2022-09-19 15:30:00,29.82,29.92,29.78,29.88,3063015.0,28.6819,28.7781,28.6434,28.7396,3063015.0
2022-09-20 09:30:00,29.47,29.66,29.43,29.48,1196499.0,28.3452,28.528,28.3068,28.3549,1196499.0
2022-09-20 10:00:00,29.48,29.48,29.26,29.33,1259419.0,28.3549,28.3549,28.1433,28.2106,1259419.0
2022-09-20 10:30:00,29.32,29.33,29.19,29.28,567052.0,28.201,28.2106,28.0759,28.1625,567052.0
2022-09-20 11:00:00,29.28,29.39,29.22,29.26,595840.0,28.1625,28.2683,28.1048,28.1433,595840.0
2022-09-20 11:30:00,29.26,29.45,29.22,29.44,689392.0,28.1433,28.326,28.1048,28.3164,689392.0
2022-09-20 12:00:00,29.44,29.47,29.33,29.34,558950.0,28.3164,28.3452,28.2106,28.2202,558950.0
2022-09-20 12:30:00,29.34,29.34,29.27,29.3,424515.0,28.2202,28.2202,28.1529,28.1817,424515.0
2022-09-20 13:00:00,29.29,29.3,29.19,29.2,523181.0,28.1721,28.1817,28.0759,28.0855,523181.0
2022-09-20 13:30:00,29.2,29.22,29.07,29.14,721452.0,28.0855,28.1048,27.9605,28.0278,721452.0
2022-09-20 14:00:00,29.13,29.28,29.13,29.25,843021.0,28.0182,28.1625,28.0182,28.1336,843021.0
2022-09-20 14:30:00,29.24,29.33,29.15,29.27,728586.0,28.124,28.2106,28.0375,28.1529,728586.0
2022-09-20 15:00:00,29.27,29.42,29.23,29.39,1022146.0,28.1529,28.2971,28.1144,28.2683,1022146.0
2022-09-20 15:30:00,29.39,29.52,29.35,29.47,1987865.0,28.2683,28.3933,28.2298,28.3452,1987865.0
2022-09-21 09:30:00,29.71,29.89,29.64,29.82,1010988.0,28.5761,28.7492,28.5088,28.6819,1010988.0
2022-09-21 10:00:00,29.82,29.99,29.78,29.98,803173.0,28.6819,28.8454,28.6434,28.8358,803173.0
2022-09-21 10:30:00,29.98,29.99,29.81,29.82,488041.0,28.8358,28.8454,28.6723,28.6819,488041.0
2022-09-21 11:00:00,29.83,29.87,29.76,29.79,500909.0,28.6915,28.73,28.6242,28.653,500909.0
2022-09-21 11:30:00,29.79,29.9,29.78,29.84,337229.0,28.653,28.7588,28.6434,28.7011,337229.0
2022-09-21 12:00:00,29.85,29.96,29.84,29.94,673914.0,28.7107,28.8165,28.7011,28.7973,673914.0
2022-09-21 12:30:00,29.93,29.98,29.86,29.89,755669.0,28.7877,28.8358,28.7204,28.7492,755669.0
2022-09-21 13:00:00,29.88,29.95,29.88,29.92,501969.0,28.7396,28.8069,28.7396,28.7781,501969.0
2022-09-21 13:30:00,29.92,29.97,29.87,29.93,569733.0,28.7781,28.8262,28.73,28.7877,569733.0
2022-09-21 14:00:00,29.93,29.97,29.32,29.47,719297.0,28.7877,28.8262,28.201,28.3452,719297.0
2022-09-21 14:30:00,29.46,30.0,29.39,29.75,1270035.0,28.3356,28.855,28.2683,28.6146,1270035.0
2022-09-21 15:00:00,29.76,29.8,29.38,29.39,782742.0,28.6242,28.6626,28.2587,28.2683,782742.0
2022-09-21 15:30:00,29.38,29.42,29.13,29.15,1632467.0,28.2587,28.2971,28.0182,28.0375,1632467.0
2022-09-22 09:30:00,28.98,29.01,28.74,28.75,1043910.0,27.8739,27.9028,27.6431,27.6527,1043910.0
2022-09-22 10:00:00,28.76,29.05,28.74,28.98,795766.0,27.6623,27.9413,27.6431,27.8739,795766.0
2022-09-22 10:30:00,28.98,29.02,28.72,28.74,1007288.0,27.8739,27.9124,27.6239,27.6431,1007288.0
2022-09-22 11:00:00,28.74,28.86,28.72,28.79,542446.0,27.6431,27.7585,27.6239,27.6912,542446.0
2022-09-22 11:30:00,28.8,28.86,28.71,28.75,752919.0,27.7008,27.7585,27.6142,27.6527,752919.0
2022-09-22 12:00:00,28.75,28.85,28.69,28.79,746299.0,27.6527,27.7489,27.595,27.6912,746299.0
2022-09-22 12:30:00,28.78,28.82,28.62,28.63,1178947.0,27.6816,27.72,27.5277,27.5373,1178947.0
2022-09-22 13:00:00,28.63,28.65,28.51,28.58,764606.0,27.5373,27.5565,27.4219,27.4892,764606.0
2022-09-22 13:30:00,28.58,28.65,28.55,28.59,756059.0,27.4892,27.5565,27.4604,27.4988,756059.0
2022-09-22 14:00:00,28.58,28.67,28.51,28.55,853418.0,27.4892,27.5758,27.4219,27.4604,853418.0
2022-09-22 14:30:00,28.55,28.68,28.52,28.64,1136304.0,27.4604,27.5854,27.4315,27.5469,1136304.0
2022-09-22 15:00:00,28.63,28.76,28.59,28.65,1266982.0,27.5373,27.6623,27.4988,27.5565,1266982.0
2022-09-22 15:30:00,28.65,28.8,28.55,28.56,2797954.0,27.5565,27.7008,27.4604,27.47,2797954.0
2022-09-23 09:30:00,28.64,28.64,27.98,28.0,1333460.0,27.5469,27.5469,26.9121,26.9313,1333460.0
2022-09-23 10:00:00,28.01,28.15,27.96,28.05,1593976.0,26.941,27.0756,26.8929,26.9794,1593976.0
2022-09-23 10:30:00,28.05,28.05,27.73,27.79,1311701.0,26.9794,26.9794,26.6717,26.7294,1311701.0
2022-09-23 11:00:00,27.78,27.97,27.74,27.87,736359.0,26.7197,26.9025,26.6813,26.8063,736359.0
2022-09-23 11:30:00,27.87,27.91,27.65,27.7,937843.0,26.8063,26.8448,26.5947,26.6428,937843.0
2022-09-23 12:00:00,27.7,27.7,27.54,27.56,1147208.0,26.6428,26.6428,26.4889,26.5081,1147208.0
2022-09-23 12:30:00,27.57,27.74,27.51,27.74,852570.0,26.5178,26.6813,26.46,26.6813,852570.0
2022-09-23 13:00:00,27.74,27.83,27.7,27.75,914767.0,26.6813,26.7678,26.6428,26.6909,914767.0
2022-09-23 13:30:00,27.75,27.8,27.66,27.67,961426.0,26.6909,26.739,26.6043,26.6139,961426.0
2022-09-23 14:00:00,27.66,27.73,27.55,27.67,1114690.0,26.6043,26.6717,26.4985,26.6139,1114690.0
2022-09-23 14:30:00,27.67,27.67,27.48,27.51,1016899.0,26.6139,26.6139,26.4312,26.46,1016899.0
2022-09-23 15:00:00,27.5,27.68,27.49,27.61,1976089.0,26.4504,26.6236,26.4408,26.5562,1976089.0
2022-09-23 15:30:00,27.6,27.72,27.56,27.68,5245139.0,26.5466,26.662,26.5081,26.6236,5245139.0
2022-09-26 09:30:00,27.61,27.79,27.49,27.7,1312218.0,26.5562,26.7294,26.4408,26.6428,1312218.0
2022-09-26 10:00:00,27.7,27.77,27.47,27.71,996293.0,26.6428,26.7101,26.4216,26.6524,996293.0
2022-09-26 10:30:00,27.71,27.72,27.51,27.6,1126651.0,26.6524,26.662,26.46,26.5466,1126651.0
2022-09-26 11:00:00,27.6,27.62,27.34,27.34,874366.0,26.5466,26.5658,26.2965,26.2965,874366.0
2022-09-26 11:30:00,27.35,27.6,27.33,27.54,658591.0,26.3062,26.5466,26.2869,26.4889,658591.0
2022-09-26 12:00:00,27.53,27.59,27.43,27.44,617734.0,26.4793,26.537,26.3831,26.3927,617734.0
2022-09-26 12:30:00,27.43,27.51,27.4,27.48,681168.0,26.3831,26.46,26.3542,26.4312,681168.0
2022-09-26 13:00:00,27.49,27.49,27.23,27.29,709522.0,26.4408,26.4408,26.1907,26.2484,709522.0
2022-09-26 13:30:00,27.29,27.39,27.25,27.27,1212754.0,26.2484,26.3446,26.21,26.2292,1212754.0
2022-09-26 14:00:00,27.27,27.43,27.26,27.28,748701.0,26.2292,26.3831,26.2196,26.2388,748701.0
2022-09-26 14:30:00,27.28,27.5,27.27,27.42,679410.0,26.2388,26.4504,26.2292,26.3735,679410.0
2022-09-26 15:00:00,27.42,27.5,27.39,27.45,997299.0,26.3735,26.4504,26.3446,26.4023,997299.0
2022-09-26 15:30:00,27.44,27.63,27.41,27.44,3048073.0,26.3927,26.5755,26.3639,26.3927,3048073.0
2022-09-27 09:30:00,27.45,27.75,27.36,27.43,1486059.0,26.4023,26.6909,26.3158,26.3831,1486059.0
2022-09-27 10:00:00,27.44,27.45,27.21,27.33,807083.0,26.3927,26.4023,26.1715,26.2869,807083.0
2022-09-27 10:30:00,27.33,27.59,27.33,27.53,587021.0,26.2869,26.537,26.2869,26.4793,587021.0
2022-09-27 11:00:00,27.53,27.56,27.23,27.25,624853.0,26.4793,26.5081,26.1907,26.21,624853.0
2022-09-27 11:30:00,27.25,27.29,27.09,27.11,832538.0,26.21,26.2484,26.0561,26.0753,832538.0
2022-09-27 12:00:00,27.11,27.16,26.9,26.96,829463.0,26.0753,26.1234,25.8733,25.931,829463.0
2022-09-27 12:30:00,26.96,27.04,26.91,27.0,638292.0,25.931,26.008,25.8829,25.9695,638292.0
2022-09-27 13:00:00,27.0,27.07,26.92,27.03,693462.0,25.9695,26.0368,25.8926,25.9984,693462.0
2022-09-27 13:30:00,27.03,27.08,26.9,27.04,1570124.0,25.9984,26.0465,25.8733,26.008,1570124.0
2022-09-27 14:00:00,27.03,27.15,26.98,27.1,873710.0,25.9984,26.1138,25.9503,26.0657,873710.0
2022-09-27 14:30:00,27.1,27.26,27.06,27.23,1898612.0,26.0657,26.2196,26.0272,26.1907,1898612.0
2022-09-27 15:00:00,27.23,27.24,27.12,27.21,1279748.0,26.1907,26.2004,26.0849,26.1715,1279748.0
2022-09-27 15:30:00,27.21,27.29,27.1,27.23,2686684.0,26.1715,26.2484,26.0657,26.1907,2686684.0
2022-09-28 09:30:00,26.96,27.23,26.85,27.14,1907477.0,25.931,26.1907,25.8252,26.1042,1907477.0
2022-09-28 10:00:00,27.14,27.3,27.01,27.19,1033206.0,26.1042,26.2581,25.9791,26.1523,1033206.0
2022-09-28 10:30:00,27.2,27.47,27.13,27.33,1067410.0,26.1619,26.4216,26.0946,26.2869,1067410.0
2022-09-28 11:00:00,27.33,27.5,27.27,27.42,878142.0,26.2869,26.4504,26.2292,26.3735,878142.0
2022-09-28 11:30:00,27.42,27.53,27.37,27.49,828893.0,26.3735,26.4793,26.3254,26.4408,828893.0
2022-09-28 12:00:00,27.49,27.63,27.48,27.57,1061364.0,26.4408,26.5755,26.4312,26.5178,1061364.0
2022-09-28 12:30:00,27.57,27.61,27.47,27.59,636320.0,26.5178,26.5562,26.4216,26.537,636320.0
2022-09-28 13:00:00,27.59,27.65,27.46,27.49,1063592.0,26.537,26.5947,26.412,26.4408,1063592.0
2022-09-28 13:30:00,27.49,27.58,27.46,27.52,696020.0,26.4408,26.5274,26.412,26.4697,696020.0
2022-09-28 14:00:00,27.52,27.59,27.46,27.5,838252.0,26.4697,26.537,26.412,26.4504,838252.0
2022-09-28 14:30:00,27.5,27.63,27.49,27.59,555057.0,26.4504,26.5755,26.4408,26.537,555057.0
2022-09-28 15:00:00,27.59,27.68,27.57,27.66,1015503.0,26.537,26.6236,26.5178,26.6043,1015503.0
2022-09-28 15:30:00,27.66,27.77,27.6,27.63,2617257.0,26.6043,26.7101,26.5466,26.5755,2617257.0
2022-09-29 09:30:00,27.36,27.4,27.03,27.05,1159284.0,26.3158,26.3542,25.9984,26.0176,1159284.0
2022-09-29 10:00:00,27.06,27.07,26.86,27.01,847827.0,26.0272,26.0368,25.8349,25.9791,847827.0
2022-09-29 10:30:00,27.01,27.04,26.86,27.01,588863.0,25.9791,26.008,25.8349,25.9791,588863.0
2022-09-29 11:00:00,27.01,27.19,27.0,27.1,546466.0,25.9791,26.1523,25.9695,26.0657,546466.0
2022-09-29 11:30:00,27.11,27.2,27.06,27.13,413250.0,26.0753,26.1619,26.0272,26.0946,413250.0
2022-09-29 12:00:00,27.13,27.16,27.02,27.06,420254.0,26.0946,26.1234,25.9887,26.0272,420254.0
2022-09-29 12:30:00,27.05,27.11,27.0,27.03,440865.0,26.0176,26.0753,25.9695,25.9984,440865.0
2022-09-29 13:00:00,27.02,27.02,26.91,26.92,951074.0,25.9887,25.9887,25.8829,25.8926,951074.0
2022-09-29 13:30:00,26.92,26.95,26.78,26.83,1682194.0,25.8926,25.9214,25.7579,25.806,1682194.0
2022-09-29 14:00:00,26.83,26.96,26.79,26.94,599601.0,25.806,25.931,25.7675,25.9118,599601.0
2022-09-29 14:30:00,26.94,26.99,26.88,26.89,560737.0,25.9118,25.9599,25.8541,25.8637,560737.0
2022-09-29 15:00:00,26.89,27.1,26.88,27.09,1174008.0,25.8637,26.0657,25.8541,26.0561,1174008.0
2022-09-29 15:30:00,27.09,27.26,27.07,27.19,2768229.0,26.0561,26.2196,26.0368,26.1523,2768229.0
2022-09-30 09:30:00,27.16,27.26,26.71,27.23,1395883.0,26.1234,26.2196,25.6906,26.1907,1395883.0
2022-09-30 10:00:00,27.23,27.25,27.07,27.11,696419.0,26.1907,26.21,26.0368,26.0753,696419.0
2022-09-30 10:30:00,27.11,27.21,27.05,27.05,857402.0,26.0753,26.1715,26.0176,26.0176,857402.0
2022-09-30 11:00:00,27.06,27.15,27.02,27.07,812629.0,26.0272,26.1138,25.9887,26.0368,812629.0
2022-09-30 11:30:00,27.07,27.1,26.88,26.93,1034215.0,26.0368,26.0657,25.8541,25.9022,1034215.0
2022-09-30 12:00:00,26.92,26.92,26.75,26.83,496525.0,25.8926,25.8926,25.7291,25.806,496525.0
2022-09-30 12:30:00,26.83,26.89,26.82,26.84,481550.0,25.806,25.8637,25.7964,25.8156,481550.0
2022-09-30 13:00:00,26.83,26.91,26.78,26.84,662378.0,25.806,25.8829,25.7579,25.8156,662378.0
2022-09-30 13:30:00,26.84,26.86,26.71,26.78,487038.0,25.8156,25.8349,25.6906,25.7579,487038.0
2022-09-30 14:00:00,26.78,26.82,26.72,26.74,486953.0,25.7579,25.7964,25.7002,25.7194,486953.0
2022-09-30 14:30:00,26.75,26.78,26.65,26.66,691584.0,25.7291,25.7579,25.6329,25.6425,691584.0
2022-09-30 15:00:00,26.65,26.76,26.61,26.7,951944.0,25.6329,25.7387,25.5944,25.681,951944.0
2022-09-30 15:30:00,26.7,26.78,26.61,26.65,4352280.0,25.681,25.7579,25.5944,25.6329,4352280.0
2022-10-03 09:30:00,26.99,27.19,26.91,27.01,1022885.0,25.9599,26.1523,25.8829,25.9791,1022885.0
2022-10-03 10:00:00,27.02,27.37,27.01,27.32,945841.0,25.9887,26.3254,25.9791,26.2773,945841.0
2022-10-03 10:30:00,27.32,27.42,27.26,27.33,692279.0,26.2773,26.3735,26.2196,26.2869,692279.0
2022-10-03 11:00:00,27.33,27.46,27.29,27.46,542251.0,26.2869,26.412,26.2484,26.412,542251.0
2022-10-03 11:30:00,27.46,27.49,27.31,27.36,687637.0,26.412,26.4408,26.2677,26.3158,687637.0
2022-10-03 12:00:00,27.36,27.42,27.29,27.3,424057.0,26.3158,26.3735,26.2484,26.2581,424057.0
2022-10-03 12:30:00,27.3,27.33,27.26,27.33,470334.0,26.2581,26.2869,26.2196,26.2869,470334.0
2022-10-03 13:00:00,27.33,27.4,27.27,27.31,628330.0,26.2869,26.3542,26.2292,26.2677,628330.0
2022-10-03 13:30:00,27.32,27.45,27.31,27.42,660744.0,26.2773,26.4023,26.2677,26.3735,660744.0
2022-10-03 14:00:00,27.42,27.55,27.39,27.55,702352.0,26.3735,26.4985,26.3446,26.4985,702352.0
2022-10-03 14:30:00,27.55,27.63,27.52,27.58,783922.0,26.4985,26.5755,26.4697,26.5274,783922.0
2022-10-03 15:00:00,27.58,27.6,27.49,27.51,975173.0,26.5274,26.5466,26.4408,26.46,975173.0
2022-10-03 15:30:00,27.5,27.54,27.38,27.41,2276898.0,26.4504,26.4889,26.335,26.3639,2276898.0
2022-10-04 09:30:00,27.78,28.12,27.78,28.12,1336638.0,26.7197,27.0468,26.7197,27.0468,1336638.0
2022-10-04 10:00:00,28.12,28.2,28.03,28.07,738605.0,27.0468,27.1237,26.9602,26.9987,738605.0
2022-10-04 10:30:00,28.07,28.17,27.92,28.01,640555.0,26.9987,27.0949,26.8544,26.941,640555.0
2022-10-04 11:00:00,28.01,28.06,27.97,27.97,755316.0,26.941,26.9891,26.9025,26.9025,755316.0
2022-10-04 11:30:00,27.97,28.03,27.93,28.01,692491.0,26.9025,26.9602,26.864,26.941,692491.0
2022-10-04 12:00:00,28.01,28.01,27.96,27.96,437412.0,26.941,26.941,26.8929,26.8929,437412.0
2022-10-04 12:30:00,27.97,27.99,27.89,27.98,491120.0,26.9025,26.9217,26.8255,26.9121,491120.0
2022-10-04 13:00:00,27.98,27.99,27.83,27.94,521243.0,26.9121,26.9217,26.7678,26.8736,521243.0
2022-10-04 13:30:00,27.94,28.01,27.91,27.96,696837.0,26.8736,26.941,26.8448,26.8929,696837.0
2022-10-04 14:00:00,27.97,28.05,27.93,27.98,812089.0,26.9025,26.9794,26.864,26.9121,812089.0
2022-10-04 14:30:00,27.98,28.13,27.95,28.11,796341.0,26.9121,27.0564,26.8833,27.0371,796341.0
2022-10-04 15:00:00,28.11,28.12,28.02,28.08,1089265.0,27.0371,27.0468,26.9506,27.0083,1089265.0
2022-10-04 15:30:00,28.08,28.14,28.02,28.11,2402466.0,27.0083,27.066,26.9506,27.0371,2402466.0
2022-10-05 09:30:00,27.77,27.93,27.71,27.88,1160705.0,26.7101,26.864,26.6524,26.8159,1160705.0
2022-10-05 10:00:00,27.88,27.88,27.5,27.52,960146.0,26.8159,26.8159,26.4504,26.4697,960146.0
2022-10-05 10:30:00,27.52,27.6,27.45,27.46,699033.0,26.4697,26.5466,26.4023,26.412,699033.0
2022-10-05 11:00:00,27.46,27.56,27.42,27.51,1002290.0,26.412,26.5081,26.3735,26.46,1002290.0
2022-10-05 11:30:00,27.52,27.6,27.47,27.49,729470.0,26.4697,26.5466,26.4216,26.4408,729470.0
2022-10-05 12:00:00,27.49,27.75,27.47,27.71,1353246.0,26.4408,26.6909,26.4216,26.6524,1353246.0
2022-10-05 12:30:00,27.71,27.83,27.68,27.79,534229.0,26.6524,26.7678,26.6236,26.7294,534229.0
2022-10-05 13:00:00,27.78,27.99,27.77,27.91,658990.0,26.7197,26.9217,26.7101,26.8448,658990.0
2022-10-05 13:30:00,27.9,27.9,27.83,27.85,450826.0,26.8352,26.8352,26.7678,26.7871,450826.0
2022-10-05 14:00:00,27.85,27.95,27.79,27.93,761647.0,26.7871,26.8833,26.7294,26.864,761647.0
2022-10-05 14:30:00,27.93,27.99,27.87,27.95,572161.0,26.864,26.9217,26.8063,26.8833,572161.0
2022-10-05 15:00:00,27.96,28.06,27.93,28.0,1132748.0,26.8929,26.9891,26.864,26.9313,1132748.0
2022-10-05 15:30:00,28.0,28.02,27.76,27.82,2417181.0,26.9313,26.9506,26.7005,26.7582,2417181.0
2022-10-06 09:30:00,27.8,27.89,27.68,27.7,802048.0,26.739,26.8255,26.6236,26.6428,802048.0
2022-10-06 10:00:00,27.7,27.7,27.46,27.48,642657.0,26.6428,26.6428,26.412,26.4312,642657.0
2022-10-06 10:30:00,27.47,27.69,27.46,27.69,451679.0,26.4216,26.6332,26.412,26.6332,451679.0
2022-10-06 11:00:00,27.69,27.79,27.62,27.77,624650.0,26.6332,26.7294,26.5658,26.7101,624650.0
2022-10-06 11:30:00,27.77,27.79,27.63,27.64,658548.0,26.7101,26.7294,26.5755,26.5851,658548.0
2022-10-06 12:00:00,27.64,27.67,27.51,27.67,618855.0,26.5851,26.6139,26.46,26.6139,618855.0
2022-10-06 12:30:00,27.66,27.75,27.58,27.61,791142.0,26.6043,26.6909,26.5274,26.5562,791142.0
2022-10-06 13:00:00,27.61,27.65,27.55,27.63,646869.0,26.5562,26.5947,26.4985,26.5755,646869.0
2022-10-06 13:30:00,27.63,27.67,27.56,27.64,556705.0,26.5755,26.6139,26.5081,26.5851,556705.0
2022-10-06 14:00:00,27.64,27.64,27.5,27.52,584801.0,26.5851,26.5851,26.4504,26.4697,584801.0
2022-10-06 14:30:00,27.52,27.56,27.38,27.42,696115.0,26.4697,26.5081,26.335,26.3735,696115.0
2022-10-06 15:00:00,27.42,27.48,27.34,27.47,1183743.0,26.3735,26.4312,26.2965,26.4216,1183743.0
2022-10-06 15:30:00,27.47,27.48,27.33,27.37,2325923.0,26.4216,26.4312,26.2869,26.3254,2325923.0
2022-10-07 09:30:00,27.1,27.24,26.98,27.0,1081042.0,26.0657,26.2004,25.9503,25.9695,1081042.0
2022-10-07 10:00:00,27.0,27.05,26.94,27.03,1002054.0,25.9695,26.0176,25.9118,25.9984,1002054.0
2022-10-07 10:30:00,27.04,27.11,26.97,27.09,583062.0,26.008,26.0753,25.9407,26.0561,583062.0
2022-10-07 11:00:00,27.09,27.09,26.96,27.0,603596.0,26.0561,26.0561,25.931,25.9695,603596.0
2022-10-07 11:30:00,27.0,27.02,26.95,26.99,510934.0,25.9695,25.9887,25.9214,25.9599,510934.0
2022-10-07 12:00:00,26.98,27.03,26.88,26.91,480313.0,25.9503,25.9984,25.8541,25.8829,480313.0
2022-10-07 12:30:00,26.91,26.93,26.84,26.89,379196.0,25.8829,25.9022,25.8156,25.8637,379196.0
2022-10-07 13:00:00,26.88,26.93,26.85,26.89,392506.0,25.8541,25.9022,25.8252,25.8637,392506.0
2022-10-07 13:30:00,26.89,26.94,26.86,26.9,589790.0,25.8637,25.9118,25.8349,25.8733,589790.0
2022-10-07 14:00:00,26.9,26.95,26.87,26.89,448675.0,25.8733,25.9214,25.8445,25.8637,448675.0
2022-10-07 14:30:00,26.88,26.89,26.81,26.84,623675.0,25.8541,25.8637,25.7868,25.8156,623675.0
2022-10-07 15:00:00,26.85,26.89,26.67,26.69,883375.0,25.8252,25.8637,25.6521,25.6713,883375.0
2022-10-07 15:30:00,26.69,26.81,26.63,26.79,2812856.0,25.6713,25.7868,25.6136,25.7675,2812856.0
2022-10-10 09:30:00,27.09,27.24,26.93,27.0,1155678.0,26.0561,26.2004,25.9022,25.9695,1155678.0
2022-10-10 10:00:00,27.01,27.06,26.88,27.05,890385.0,25.9791,26.0272,25.8541,26.0176,890385.0
2022-10-10 10:30:00,27.05,27.07,26.71,26.78,705575.0,26.0176,26.0368,25.6906,25.7579,705575.0
2022-10-10 11:00:00,26.78,26.84,26.68,26.79,413186.0,25.7579,25.8156,25.6617,25.7675,413186.0
2022-10-10 11:30:00,26.79,26.85,26.7,26.78,593922.0,25.7675,25.8252,25.681,25.7579,593922.0
2022-10-10 12:00:00,26.78,26.8,26.67,26.69,543205.0,25.7579,25.7771,25.6521,25.6713,543205.0
2022-10-10 12:30:00,26.69,26.72,26.6,26.61,544755.0,25.6713,25.7002,25.5848,25.5944,544755.0
2022-10-10 13:00:00,26.61,26.73,26.58,26.72,503596.0,25.5944,25.7098,25.5655,25.7002,503596.0
2022-10-10 13:30:00,26.73,26.97,26.71,26.92,834858.0,25.7098,25.9407,25.6906,25.8926,834858.0
2022-10-10 14:00:00,26.93,26.93,26.8,26.8,536326.0,25.9022,25.9022,25.7771,25.7771,536326.0
2022-10-10 14:30:00,26.8,26.89,26.68,26.71,1595659.0,25.7771,25.8637,25.6617,25.6906,1595659.0
2022-10-10 15:00:00,26.71,26.77,26.66,26.7,1222889.0,25.6906,25.7483,25.6425,25.681,1222889.0
2022-10-10 15:30:00,26.7,26.75,26.57,26.59,2281750.0,25.681,25.7291,25.5559,25.5752,2281750.0
2022-10-11 09:30:00,26.48,26.74,26.35,26.53,1160931.0,25.4694,25.7194,25.3443,25.5175,1160931.0
2022-10-11 10:00:00,26.53,26.53,26.4,26.42,1043911.0,25.5175,25.5175,25.3924,25.4116,1043911.0
2022-10-11 10:30:00,26.42,26.53,26.37,26.41,831489.0,25.4116,25.5175,25.3636,25.402,831489.0
2022-10-11 11:00:00,26.41,26.57,26.41,26.52,947947.0,25.402,25.5559,25.402,25.5078,947947.0
2022-10-11 11:30:00,26.53,26.67,26.5,26.61,1012347.0,25.5175,25.6521,25.4886,25.5944,1012347.0
2022-10-11 12:00:00,26.6,26.66,26.55,26.64,770450.0,25.5848,25.6425,25.5367,25.6233,770450.0
2022-10-11 12:30:00,26.64,26.76,26.63,26.71,707090.0,25.6233,25.7387,25.6136,25.6906,707090.0
2022-10-11 13:00:00,26.71,26.73,26.66,26.7,459888.0,25.6906,25.7098,25.6425,25.681,459888.0
2022-10-11 13:30:00,26.69,26.82,26.69,26.77,725041.0,25.6713,25.7964,25.6713,25.7483,725041.0
2022-10-11 14:00:00,26.77,26.8,26.68,26.73,757900.0,25.7483,25.7771,25.6617,25.7098,757900.0
2022-10-11 14:30:00,26.73,26.77,26.48,26.49,902746.0,25.7098,25.7483,25.4694,25.479,902746.0
2022-10-11 15:00:00,26.48,26.5,26.34,26.43,1149772.0,25.4694,25.4886,25.3347,25.4213,1149772.0
2022-10-11 15:30:00,26.43,26.54,26.38,26.51,2433493.0,25.4213,25.5271,25.3732,25.4982,2433493.0
2022-10-12 09:30:00,26.56,26.77,26.5,26.76,986880.0,25.5463,25.7483,25.4886,25.7387,986880.0
2022-10-12 10:00:00,26.76,27.06,26.75,27.05,1396852.0,25.7387,26.0272,25.7291,26.0176,1396852.0
2022-10-12 10:30:00,27.05,27.18,26.9,26.93,1089817.0,26.0176,26.1426,25.8733,25.9022,1089817.0
2022-10-12 11:00:00,26.92,27.05,26.92,26.99,560511.0,25.8926,26.0176,25.8926,25.9599,560511.0
2022-10-12 11:30:00,27.0,27.06,26.91,27.05,666944.0,25.9695,26.0272,25.8829,26.0176,666944.0
2022-10-12 12:00:00,27.05,27.1,26.95,26.98,495026.0,26.0176,26.0657,25.9214,25.9503,495026.0
2022-10-12 12:30:00,26.98,27.0,26.85,26.89,574925.0,25.9503,25.9695,25.8252,25.8637,574925.0
2022-10-12 13:00:00,26.89,26.91,26.73,26.76,594888.0,25.8637,25.8829,25.7098,25.7387,594888.0
2022-10-12 13:30:00,26.75,26.76,26.68,26.71,535711.0,25.7291,25.7387,25.6617,25.6906,535711.0
2022-10-12 14:00:00,26.72,26.81,26.67,26.77,762106.0,25.7002,25.7868,25.6521,25.7483,762106.0
2022-10-12 14:30:00,26.77,26.84,26.66,26.68,631674.0,25.7483,25.8156,25.6425,25.6617,631674.0
2022-10-12 15:00:00,26.69,26.75,26.65,26.73,832812.0,25.6713,25.7291,25.6329,25.7098,832812.0
2022-10-12 15:30:00,26.74,26.78,26.64,26.66,1974506.0,25.7194,25.7579,25.6233,25.6425,1974506.0
2022-10-13 09:30:00,26.16,26.31,25.8,26.25,1564036.0,25.1616,25.3058,24.8153,25.2481,1564036.0
2022-10-13 10:00:00,26.26,26.4,26.17,26.23,776915.0,25.2578,25.3924,25.1712,25.2289,776915.0
2022-10-13 10:30:00,26.23,26.47,26.21,26.41,905433.0,25.2289,25.4597,25.2097,25.402,905433.0
2022-10-13 11:00:00,26.42,27.13,26.39,26.98,2151914.0,25.4116,26.0946,25.3828,25.9503,2151914.0
2022-10-13 11:30:00,26.98,27.36,26.92,27.25,942440.0,25.9503,26.3158,25.8926,26.21,942440.0
2022-10-13 12:00:00,27.25,27.33,27.12,27.16,552065.0,26.21,26.2869,26.0849,26.1234,552065.0
2022-10-13 12:30:00,27.17,27.35,27.13,27.29,525701.0,26.133,26.3062,26.0946,26.2484,525701.0
2022-10-13 13:00:00,27.28,27.49,27.27,27.46,505232.0,26.2388,26.4408,26.2292,26.412,505232.0
2022-10-13 13:30:00,27.46,27.56,27.43,27.48,655923.0,26.412,26.5081,26.3831,26.4312,655923.0
2022-10-13 14:00:00,27.47,27.54,27.43,27.46,670803.0,26.4216,26.4889,26.3831,26.412,670803.0
2022-10-13 14:30:00,27.46,27.73,27.44,27.69,930431.0,26.412,26.6717,26.3927,26.6332,930431.0
2022-10-13 15:00:00,27.69,27.76,27.61,27.64,1135842.0,26.6332,26.7005,26.5562,26.5851,1135842.0
2022-10-13 15:30:00,27.63,27.67,27.49,27.5,2633592.0,26.5755,26.6139,26.4408,26.4504,2633592.0
2022-10-14 09:30:00,27.87,27.9,27.61,27.75,1232212.0,26.8063,26.8352,26.5562,26.6909,1232212.0
2022-10-14 10:00:00,27.74,27.75,27.25,27.39,972270.0,26.6813,26.6909,26.21,26.3446,972270.0
2022-10-14 10:30:00,27.39,27.46,27.24,27.46,789197.0,26.3446,26.412,26.2004,26.412,789197.0
2022-10-14 11:00:00,27.45,27.6,27.43,27.49,698027.0,26.4023,26.5466,26.3831,26.4408,698027.0
2022-10-14 11:30:00,27.5,27.5,27.27,27.29,603539.0,26.4504,26.4504,26.2292,26.2484,603539.0
2022-10-14 12:00:00,27.28,27.37,27.19,27.31,477544.0,26.2388,26.3254,26.1523,26.2677,477544.0
2022-10-14 12:30:00,27.32,27.43,27.28,27.32,403531.0,26.2773,26.3831,26.2388,26.2773,403531.0
2022-10-14 13:00:00,27.32,27.37,27.23,27.32,357667.0,26.2773,26.3254,26.1907,26.2773,357667.0
2022-10-14 13:30:00,27.32,27.38,27.29,27.36,429369.0,26.2773,26.335,26.2484,26.3158,429369.0
2022-10-14 14:00:00,27.35,27.35,27.23,27.28,472752.0,26.3062,26.3062,26.1907,26.2388,472752.0
2022-10-14 14:30:00,27.27,27.36,27.24,27.36,784131.0,26.2292,26.3158,26.2004,26.3158,784131.0
2022-10-14 15:00:00,27.36,27.42,27.29,27.39,799400.0,26.3158,26.3735,26.2484,26.3446,799400.0
2022-10-14 15:30:00,27.38,27.44,27.26,27.33,2419990.0,26.335,26.3927,26.2196,26.2869,2419990.0
2022-10-17 09:30:00,27.82,28.2,27.82,28.09,1765881.0,26.7582,27.1237,26.7582,27.0179,1765881.0
2022-10-17 10:00:00,28.09,28.21,28.01,28.07,994597.0,27.0179,27.1333,26.941,26.9987,994597.0
2022-10-17 10:30:00,28.07,28.17,27.94,27.98,912656.0,26.9987,27.0949,26.8736,26.9121,912656.0
2022-10-17 11:00:00,27.98,28.15,27.97,28.14,1014549.0,26.9121,27.0756,26.9025,27.066,1014549.0
2022-10-17 11:30:00,28.14,28.22,28.1,28.16,986941.0,27.066,27.1429,27.0275,27.0852,986941.0
2022-10-17 12:00:00,28.16,28.25,28.08,28.14,755966.0,27.0852,27.1718,27.0083,27.066,755966.0
2022-10-17 12:30:00,28.14,28.17,28.07,28.09,666030.0,27.066,27.0949,26.9987,27.0179,666030.0
2022-10-17 13:00:00,28.09,28.18,28.06,28.14,626336.0,27.0179,27.1045,26.9891,27.066,626336.0
2022-10-17 13:30:00,28.15,28.26,28.15,28.22,860720.0,27.0756,27.1814,27.0756,27.1429,860720.0
2022-10-17 14:00:00,28.21,28.26,28.06,28.08,778705.0,27.1333,27.1814,26.9891,27.0083,778705.0
2022-10-17 14:30:00,28.08,28.15,28.04,28.13,666990.0,27.0083,27.0756,26.9698,27.0564,666990.0
2022-10-17 15:00:00,28.13,28.18,28.1,28.17,1167379.0,27.0564,27.1045,27.0275,27.0949,1167379.0
2022-10-17 15:30:00,28.17,28.22,28.1,28.16,2189853.0,27.0949,27.1429,27.0275,27.0852,2189853.0
2022-10-18 09:30:00,28.68,28.93,28.59,28.61,1641670.0,27.5854,27.8259,27.4988,27.5181,1641670.0
2022-10-18 10:00:00,28.62,28.82,28.52,28.53,1078420.0,27.5277,27.72,27.4315,27.4411,1078420.0
2022-10-18 10:30:00,28.52,28.56,28.42,28.48,702902.0,27.4315,27.47,27.3353,27.393,702902.0
2022-10-18 11:00:00,28.48,28.51,28.17,28.21,938446.0,27.393,27.4219,27.0949,27.1333,938446.0
2022-10-18 11:30:00,28.21,28.29,28.12,28.29,836816.0,27.1333,27.2103,27.0468,27.2103,836816.0
2022-10-18 12:00:00,28.28,28.33,28.18,28.31,699733.0,27.2007,27.2488,27.1045,27.2295,699733.0
2022-10-18 12:30:00,28.31,28.48,28.29,28.34,663768.0,27.2295,27.393,27.2103,27.2584,663768.0
2022-10-18 13:00:00,28.34,28.4,28.23,28.39,555332.0,27.2584,27.3161,27.1526,27.3065,555332.0
2022-10-18 13:30:00,28.39,28.51,28.37,28.49,517148.0,27.3065,27.4219,27.2872,27.4026,517148.0
2022-10-18 14:00:00,28.49,28.5,28.32,28.4,705342.0,27.4026,27.4123,27.2391,27.3161,705342.0
2022-10-18 14:30:00,28.4,28.4,28.16,28.27,834568.0,27.3161,27.3161,27.0852,27.191,834568.0
2022-10-18 15:00:00,28.27,28.35,28.2,28.32,1423589.0,27.191,27.268,27.1237,27.2391,1423589.0
2022-10-18 15:30:00,28.32,28.44,28.3,28.44,2642240.0,27.2391,27.3546,27.2199,27.3546,2642240.0
2022-10-19 09:30:00,28.06,28.19,27.89,27.91,1437332.0,26.9891,27.1141,26.8255,26.8448,1437332.0
2022-10-19 10:00:00,27.9,28.24,27.88,28.19,1066296.0,26.8352,27.1622,26.8159,27.1141,1066296.0
2022-10-19 10:30:00,28.19,28.2,27.9,27.99,1290038.0,27.1141,27.1237,26.8352,26.9217,1290038.0
2022-10-19 11:00:00,27.98,28.11,27.93,28.08,850985.0,26.9121,27.0371,26.864,27.0083,850985.0
2022-10-19 11:30:00,28.07,28.16,28.03,28.09,573218.0,26.9987,27.0852,26.9602,27.0179,573218.0
2022-10-19 12:00:00,28.09,28.09,27.96,28.01,353324.0,27.0179,27.0179,26.8929,26.941,353324.0
2022-10-19 12:30:00,28.0,28.01,27.82,27.83,374821.0,26.9313,26.941,26.7582,26.7678,374821.0
2022-10-19 13:00:00,27.83,27.88,27.7,27.84,659617.0,26.7678,26.8159,26.6428,26.7775,659617.0
2022-10-19 13:30:00,27.84,27.87,27.8,27.84,504399.0,26.7775,26.8063,26.739,26.7775,504399.0
2022-10-19 14:00:00,27.85,27.95,27.81,27.91,787603.0,26.7871,26.8833,26.7486,26.8448,787603.0
2022-10-19 14:30:00,27.91,27.95,27.79,27.81,672998.0,26.8448,26.8833,26.7294,26.7486,672998.0
2022-10-19 15:00:00,27.82,27.96,27.79,27.86,1339704.0,26.7582,26.8929,26.7294,26.7967,1339704.0
2022-10-19 15:30:00,27.86,27.93,27.84,27.91,2040288.0,26.7967,26.864,26.7775,26.8448,2040288.0
2022-10-20 09:30:00,27.32,27.46,26.79,27.33,2873061.0,26.2773,26.412,25.7675,26.2869,2873061.0
2022-10-20 10:00:00,27.33,27.85,27.32,27.76,1384764.0,26.2869,26.7871,26.2773,26.7005,1384764.0
2022-10-20 10:30:00,27.76,27.78,27.51,27.64,1191050.0,26.7005,26.7197,26.46,26.5851,1191050.0
2022-10-20 11:00:00,27.64,27.7,27.5,27.54,575169.0,26.5851,26.6428,26.4504,26.4889,575169.0
2022-10-20 11:30:00,27.54,27.6,27.38,27.39,747098.0,26.4889,26.5466,26.335,26.3446,747098.0
2022-10-20 12:00:00,27.39,27.4,27.18,27.21,869414.0,26.3446,26.3542,26.1426,26.1715,869414.0
2022-10-20 12:30:00,27.2,27.24,27.16,27.2,600792.0,26.1619,26.2004,26.1234,26.1619,600792.0
2022-10-20 13:00:00,27.21,27.25,27.06,27.16,823164.0,26.1715,26.21,26.0272,26.1234,823164.0
2022-10-20 13:30:00,27.15,27.23,27.04,27.14,839057.0,26.1138,26.1907,26.008,26.1042,839057.0
2022-10-20 14:00:00,27.14,27.15,27.0,27.03,972044.0,26.1042,26.1138,25.9695,25.9984,972044.0
2022-10-20 14:30:00,27.03,27.09,27.0,27.05,1008989.0,25.9984,26.0561,25.9695,26.0176,1008989.0
2022-10-20 15:00:00,27.05,27.1,26.89,26.94,1380708.0,26.0176,26.0657,25.8637,25.9118,1380708.0
2022-10-20 15:30:00,26.94,27.14,26.86,27.08,3327483.0,25.9118,26.1042,25.8349,26.0465,3327483.0
2022-10-21 09:30:00,27.84,28.48,27.48,27.78,3195236.0,26.7775,27.393,26.4312,26.7197,3195236.0
2022-10-21 10:00:00,27.78,27.82,27.13,27.2,1624429.0,26.7197,26.7582,26.0946,26.1619,1624429.0
2022-10-21 10:30:00,27.21,27.42,26.96,27.14,1260417.0,26.1715,26.3735,25.931,26.1042,1260417.0
2022-10-21 11:00:00,27.15,27.34,27.08,27.24,784148.0,26.1138,26.2965,26.0465,26.2004,784148.0
2022-10-21 11:30:00,27.25,27.43,27.16,27.41,827424.0,26.21,26.3831,26.1234,26.3639,827424.0
2022-10-21 12:00:00,27.42,27.5,27.22,27.24,917355.0,26.3735,26.4504,26.1811,26.2004,917355.0
2022-10-21 12:30:00,27.24,27.38,27.21,27.32,1119113.0,26.2004,26.335,26.1715,26.2773,1119113.0
2022-10-21 13:00:00,27.32,27.41,27.12,27.27,1308949.0,26.2773,26.3639,26.0849,26.2292,1308949.0
2022-10-21 13:30:00,27.27,27.4,27.24,27.39,1085520.0,26.2292,26.3542,26.2004,26.3446,1085520.0
2022-10-21 14:00:00,27.39,27.51,27.33,27.34,498608.0,26.3446,26.46,26.2869,26.2965,498608.0
2022-10-21 14:30:00,27.35,27.43,27.31,27.39,942096.0,26.3062,26.3831,26.2677,26.3446,942096.0
2022-10-21 15:00:00,27.39,27.6,27.36,27.6,817097.0,26.3446,26.5466,26.3158,26.5466,817097.0
2022-10-21 15:30:00,27.59,27.7,27.45,27.55,3415135.0,26.537,26.6428,26.4023,26.4985,3415135.0
2022-10-24 09:30:00,27.75,28.33,27.74,28.2,1422704.0,26.6909,27.2488,26.6813,27.1237,1422704.0
2022-10-24 10:00:00,28.2,28.24,27.98,28.14,1754539.0,27.1237,27.1622,26.9121,27.066,1754539.0
2022-10-24 10:30:00,28.14,28.31,28.09,28.29,1193142.0,27.066,27.2295,27.0179,27.2103,1193142.0
2022-10-24 11:00:00,28.29,28.38,28.23,28.36,808159.0,27.2103,27.2968,27.1526,27.2776,808159.0
2022-10-24 11:30:00,28.37,28.54,28.3,28.52,1110698.0,27.2872,27.4507,27.2199,27.4315,1110698.0
2022-10-24 12:00:00,28.51,28.54,28.39,28.43,864734.0,27.4219,27.4507,27.3065,27.3449,864734.0
2022-10-24 12:30:00,28.43,28.44,28.31,28.35,704557.0,27.3449,27.3546,27.2295,27.268,704557.0
2022-10-24 13:00:00,28.35,28.37,28.21,28.23,1602169.0,27.268,27.2872,27.1333,27.1526,1602169.0
2022-10-24 13:30:00,28.22,28.31,28.17,28.21,969010.0,27.1429,27.2295,27.0949,27.1333,969010.0
2022-10-24 14:00:00,28.21,28.31,28.2,28.24,754388.0,27.1333,27.2295,27.1237,27.1622,754388.0
2022-10-24 14:30:00,28.24,28.34,28.18,28.33,1186997.0,27.1622,27.2584,27.1045,27.2488,1186997.0
2022-10-24 15:00:00,28.34,28.37,28.27,28.34,1436929.0,27.2584,27.2872,27.191,27.2584,1436929.0
2022-10-24 15:30:00,28.34,28.34,28.13,28.16,3628474.0,27.2584,27.2584,27.0564,27.0852,3628474.0
2022-10-25 09:30:00,28.23,28.38,28.17,28.27,1219460.0,27.1526,27.2968,27.0949,27.191,1219460.0
2022-10-25 10:00:00,28.28,28.56,28.2,28.55,1218825.0,27.2007,27.47,27.1237,27.4604,1218825.0
2022-10-25 10:30:00,28.55,28.63,28.5,28.55,1163650.0,27.4604,27.5373,27.4123,27.4604,1163650.0
2022-10-25 11:00:00,28.56,28.64,28.49,28.63,724717.0,27.47,27.5469,27.4026,27.5373,724717.0
2022-10-25 11:30:00,28.62,28.69,28.57,28.6,637668.0,27.5277,27.595,27.4796,27.5084,637668.0
2022-10-25 12:00:00,28.61,28.65,28.57,28.59,571179.0,27.5181,27.5565,27.4796,27.4988,571179.0
2022-10-25 12:30:00,28.59,28.65,28.58,28.64,1333725.0,27.4988,27.5565,27.4892,27.5469,1333725.0
2022-10-25 13:00:00,28.64,28.71,28.62,28.67,449901.0,27.5469,27.6142,27.5277,27.5758,449901.0
2022-10-25 13:30:00,28.67,28.7,28.62,28.63,366979.0,27.5758,27.6046,27.5277,27.5373,366979.0
2022-10-25 14:00:00,28.62,28.76,28.61,28.73,605183.0,27.5277,27.6623,27.5181,27.6335,605183.0
2022-10-25 14:30:00,28.72,28.74,28.63,28.65,524874.0,27.6239,27.6431,27.5373,27.5565,524874.0
2022-10-25 15:00:00,28.66,28.78,28.64,28.77,1161294.0,27.5662,27.6816,27.5469,27.672,1161294.0
2022-10-25 15:30:00,28.77,28.83,28.71,28.74,3190346.0,27.672,27.7297,27.6142,27.6431,3190346.0
2022-10-26 09:30:00,29.07,29.16,28.79,28.81,2353090.0,27.9605,28.0471,27.6912,27.7104,2353090.0
2022-10-26 10:00:00,28.81,29.15,28.81,29.12,1166807.0,27.7104,28.0375,27.7104,28.0086,1166807.0
2022-10-26 10:30:00,29.12,29.34,29.03,29.26,857057.0,28.0086,28.2202,27.922,28.1433,857057.0
2022-10-26 11:00:00,29.26,29.37,29.18,29.18,993683.0,28.1433,28.2491,28.0663,28.0663,993683.0
2022-10-26 11:30:00,29.18,29.24,29.09,29.14,836146.0,28.0663,28.124,27.9797,28.0278,836146.0
2022-10-26 12:00:00,29.14,29.16,29.0,29.02,424358.0,28.0278,28.0471,27.8932,27.9124,424358.0
2022-10-26 12:30:00,29.02,29.03,28.87,28.93,998230.0,27.9124,27.922,27.7681,27.8259,998230.0
2022-10-26 13:00:00,28.93,28.97,28.89,28.95,713551.0,27.8259,27.8643,27.7874,27.8451,713551.0
2022-10-26 13:30:00,28.95,28.96,28.83,28.9,2018233.0,27.8451,27.8547,27.7297,27.797,2018233.0
2022-10-26 14:00:00,28.89,28.98,28.83,28.87,644567.0,27.7874,27.8739,27.7297,27.7681,644567.0
2022-10-26 14:30:00,28.86,28.96,28.79,28.8,663115.0,27.7585,27.8547,27.6912,27.7008,663115.0
2022-10-26 15:00:00,28.8,28.8,28.66,28.71,1852657.0,27.7008,27.7008,27.5662,27.6142,1852657.0
2022-10-26 15:30:00,28.71,28.82,28.71,28.76,2618048.0,27.6142,27.72,27.6142,27.6623,2618048.0
2022-10-27 09:30:00,28.96,29.15,28.83,29.0,1239967.0,27.8547,28.0375,27.7297,27.8932,1239967.0
2022-10-27 10:00:00,28.99,29.27,28.95,29.24,942338.0,27.8836,28.1529,27.8451,28.124,942338.0
2022-10-27 10:30:00,29.25,29.34,29.13,29.14,994412.0,28.1336,28.2202,28.0182,28.0278,994412.0
2022-10-27 11:00:00,29.14,29.23,29.03,29.12,845922.0,28.0278,28.1144,27.922,28.0086,845922.0
2022-10-27 11:30:00,29.12,29.19,28.98,29.0,515731.0,28.0086,28.0759,27.8739,27.8932,515731.0
2022-10-27 12:00:00,29.0,29.05,28.91,28.92,652534.0,27.8932,27.9413,27.8066,27.8162,652534.0
2022-10-27 12:30:00,28.92,29.04,28.91,29.04,397509.0,27.8162,27.9317,27.8066,27.9317,397509.0
2022-10-27 13:00:00,29.03,29.15,28.99,29.11,549673.0,27.922,28.0375,27.8836,27.999,549673.0
2022-10-27 13:30:00,29.1,29.17,29.03,29.04,462932.0,27.9894,28.0567,27.922,27.9317,462932.0
2022-10-27 14:00:00,29.03,29.05,28.95,28.96,425381.0,27.922,27.9413,27.8451,27.8547,425381.0
2022-10-27 14:30:00,28.96,28.99,28.92,28.95,543038.0,27.8547,27.8836,27.8162,27.8451,543038.0
2022-10-27 15:00:00,28.95,28.99,28.87,28.96,604093.0,27.8451,27.8836,27.7681,27.8547,604093.0
2022-10-27 15:30:00,28.96,29.0,28.76,28.83,2624257.0,27.8547,27.8932,27.6623,27.7297,2624257.0
2022-10-28 09:30:00,29.02,29.2,28.86,29.14,1001321.0,27.9124,28.0855,27.7585,28.0278,1001321.0
2022-10-28 10:00:00,29.14,29.16,28.9,29.05,837773.0,28.0278,28.0471,27.797,27.9413,837773.0
2022-10-28 10:30:00,29.06,29.16,29.03,29.14,608744.0,27.9509,28.0471,27.922,28.0278,608744.0
2022-10-28 11:00:00,29.14,29.17,29.05,29.1,501262.0,28.0278,28.0567,27.9413,27.9894,501262.0
2022-10-28 11:30:00,29.1,29.17,29.06,29.1,379006.0,27.9894,28.0567,27.9509,27.9894,379006.0
2022-10-28 12:00:00,29.09,29.14,29.02,29.12,344449.0,27.9797,28.0278,27.9124,28.0086,344449.0
2022-10-28 12:30:00,29.12,29.16,29.05,29.12,439062.0,28.0086,28.0471,27.9413,28.0086,439062.0
2022-10-28 13:00:00,29.12,29.18,29.09,29.17,779761.0,28.0086,28.0663,27.9797,28.0567,779761.0
2022-10-28 13:30:00,29.17,29.33,29.17,29.33,485576.0,28.0567,28.2106,28.0567,28.2106,485576.0
2022-10-28 14:00:00,29.33,29.36,29.22,29.23,863566.0,28.2106,28.2394,28.1048,28.1144,863566.0
2022-10-28 14:30:00,29.23,29.32,29.23,29.3,375359.0,28.1144,28.201,28.1144,28.1817,375359.0
2022-10-28 15:00:00,29.3,29.33,29.25,29.32,718283.0,28.1817,28.2106,28.1336,28.201,718283.0
2022-10-28 15:30:00,29.31,29.32,29.18,29.22,2761730.0,28.1913,28.201,28.0663,28.1048,2761730.0
2022-10-31 09:30:00,29.3,29.31,28.99,29.02,797667.0,28.1817,28.1913,27.8836,27.9124,797667.0
2022-10-31 10:00:00,29.02,29.16,28.96,29.08,848437.0,27.9124,28.0471,27.8547,27.9701,848437.0
2022-10-31 10:30:00,29.08,29.18,29.07,29.12,479309.0,27.9701,28.0663,27.9605,28.0086,479309.0
2022-10-31 11:00:00,29.11,29.19,29.1,29.14,639908.0,27.999,28.0759,27.9894,28.0278,639908.0
2022-10-31 11:30:00,29.14,29.29,29.09,29.2,615760.0,28.0278,28.1721,27.9797,28.0855,615760.0
2022-10-31 12:00:00,29.19,29.34,29.17,29.23,507683.0,28.0759,28.2202,28.0567,28.1144,507683.0
2022-10-31 12:30:00,29.22,29.27,29.15,29.26,705639.0,28.1048,28.1529,28.0375,28.1433,705639.0
2022-10-31 13:00:00,29.26,29.36,29.23,29.32,499852.0,28.1433,28.2394,28.1144,28.201,499852.0
2022-10-31 13:30:00,29.32,29.34,29.22,29.24,525402.0,28.201,28.2202,28.1048,28.124,525402.0
2022-10-31 14:00:00,29.24,29.26,29.21,29.23,445818.0,28.124,28.1433,28.0952,28.1144,445818.0
2022-10-31 14:30:00,29.23,29.26,29.16,29.18,485817.0,28.1144,28.1433,28.0471,28.0663,485817.0
2022-10-31 15:00:00,29.18,29.18,29.1,29.15,538104.0,28.0663,28.0663,27.9894,28.0375,538104.0
2022-10-31 15:30:00,29.14,29.24,29.03,29.06,2685641.0,28.0278,28.124,27.922,27.9509,2685641.0
2022-11-01 09:30:00,29.37,29.44,29.13,29.19,1674327.0,28.2491,28.3164,28.0182,28.0759,1674327.0
2022-11-01 10:00:00,29.19,29.21,28.91,29.05,1117351.0,28.0759,28.0952,27.8066,27.9413,1117351.0
2022-11-01 10:30:00,29.05,29.16,28.91,28.95,1404549.0,27.9413,28.0471,27.8066,27.8451,1404549.0
2022-11-01 11:00:00,28.95,29.05,28.9,29.04,545417.0,27.8451,27.9413,27.797,27.9317,545417.0
2022-11-01 11:30:00,29.04,29.08,28.94,29.05,742263.0,27.9317,27.9701,27.8355,27.9413,742263.0
2022-11-01 12:00:00,29.04,29.1,28.98,29.02,1715908.0,27.9317,27.9894,27.8739,27.9124,1715908.0
2022-11-01 12:30:00,29.02,29.1,29.01,29.08,475702.0,27.9124,27.9894,27.9028,27.9701,475702.0
2022-11-01 13:00:00,29.08,29.12,29.03,29.04,310996.0,27.9701,28.0086,27.922,27.9317,310996.0
2022-11-01 13:30:00,29.04,29.08,29.02,29.05,493333.0,27.9317,27.9701,27.9124,27.9413,493333.0
2022-11-01 14:00:00,29.05,29.08,29.0,29.05,512422.0,27.9413,27.9701,27.8932,27.9413,512422.0
2022-11-01 14:30:00,29.04,29.1,29.0,29.09,1543105.0,27.9317,27.9894,27.8932,27.9797,1543105.0
2022-11-01 15:00:00,29.09,29.13,29.04,29.04,1270670.0,27.9797,28.0182,27.9317,27.9317,1270670.0
2022-11-01 15:30:00,29.05,29.1,29.0,29.04,2585249.0,27.9413,27.9894,27.8932,27.9317,2585249.0
2022-11-02 09:30:00,29.11,29.2,28.98,29.07,1064617.0,27.999,28.0855,27.8739,27.9605,1064617.0
2022-11-02 10:00:00,29.06,29.19,29.04,29.13,767843.0,27.9509,28.0759,27.9317,28.0182,767843.0
2022-11-02 10:30:00,29.13,29.2,29.08,29.17,544986.0,28.0182,28.0855,27.9701,28.0567,544986.0
2022-11-02 11:00:00,29.17,29.3,29.17,29.21,338221.0,28.0567,28.1817,28.0567,28.0952,338221.0
2022-11-02 11:30:00,29.22,29.32,29.16,29.3,312770.0,28.1048,28.201,28.0471,28.1817,312770.0
2022-11-02 12:00:00,29.3,29.34,29.2,29.21,363071.0,28.1817,28.2202,28.0855,28.0952,363071.0
2022-11-02 12:30:00,29.22,29.24,29.13,29.16,576524.0,28.1048,28.124,28.0182,28.0471,576524.0
2022-11-02 13:00:00,29.17,29.21,29.12,29.17,263123.0,28.0567,28.0952,28.0086,28.0567,263123.0
2022-11-02 13:30:00,29.16,29.3,29.12,29.27,315335.0,28.0471,28.1817,28.0086,28.1529,315335.0
2022-11-02 14:00:00,29.27,29.67,29.19,29.67,1000673.0,28.1529,28.5376,28.0759,28.5376,1000673.0
2022-11-02 14:30:00,29.67,29.74,28.99,29.11,2041705.0,28.5376,28.6049,27.8836,27.999,2041705.0
2022-11-02 15:00:00,29.11,29.29,28.75,28.83,1125949.0,27.999,28.1721,27.6527,27.7297,1125949.0
2022-11-02 15:30:00,28.83,28.83,28.52,28.52,1820566.0,27.7297,27.7297,27.4315,27.4315,1820566.0
2022-11-03 09:30:00,28.36,28.37,28.12,28.17,1364876.0,27.2776,27.2872,27.0468,27.0949,1364876.0
2022-11-03 10:00:00,28.17,28.65,28.13,28.63,984065.0,27.0949,27.5565,27.0564,27.5373,984065.0
2022-11-03 10:30:00,28.64,28.81,28.57,28.76,1024963.0,27.5469,27.7104,27.4796,27.6623,1024963.0
2022-11-03 11:00:00,28.77,28.81,28.72,28.74,820052.0,27.672,27.7104,27.6239,27.6431,820052.0
2022-11-03 11:30:00,28.73,28.87,28.68,28.83,344982.0,27.6335,27.7681,27.5854,27.7297,344982.0
2022-11-03 12:00:00,28.84,29.01,28.82,28.9,998993.0,27.7393,27.9028,27.72,27.797,998993.0
2022-11-03 12:30:00,28.9,29.16,28.89,29.1,1108626.0,27.797,28.0471,27.7874,27.9894,1108626.0
2022-11-03 13:00:00,29.1,29.16,29.08,29.13,1431013.0,27.9894,28.0471,27.9701,28.0182,1431013.0
2022-11-03 13:30:00,29.13,29.16,29.09,29.12,711962.0,28.0182,28.0471,27.9797,28.0086,711962.0
2022-11-03 14:00:00,29.11,29.12,29.03,29.11,799468.0,27.999,28.0086,27.922,27.999,799468.0
2022-11-03 14:30:00,29.11,29.16,29.06,29.16,845973.0,27.999,28.0471,27.9509,28.0471,845973.0
2022-11-03 15:00:00,29.16,29.23,29.14,29.2,876199.0,28.0471,28.1144,28.0278,28.0855,876199.0
2022-11-03 15:30:00,29.2,29.23,28.96,29.02,4233425.0,28.0855,28.1144,27.8547,27.9124,4233425.0
2022-11-04 09:30:00,29.21,29.57,29.21,29.52,1275129.0,28.0952,28.4414,28.0952,28.3933,1275129.0
2022-11-04 10:00:00,29.53,29.77,29.49,29.73,785340.0,28.403,28.6338,28.3645,28.5953,785340.0
2022-11-04 10:30:00,29.73,29.77,29.55,29.59,663727.0,28.5953,28.6338,28.4222,28.4607,663727.0
2022-11-04 11:00:00,29.59,29.64,29.47,29.48,652731.0,28.4607,28.5088,28.3452,28.3549,652731.0
2022-11-04 11:30:00,29.48,29.53,29.31,29.31,613626.0,28.3549,28.403,28.1913,28.1913,613626.0
2022-11-04 12:00:00,29.3,29.44,29.27,29.44,579764.0,28.1817,28.3164,28.1529,28.3164,579764.0
2022-11-04 12:30:00,29.44,29.5,29.35,29.49,974610.0,28.3164,28.3741,28.2298,28.3645,974610.0
2022-11-04 13:00:00,29.48,29.53,29.3,29.3,615122.0,28.3549,28.403,28.1817,28.1817,615122.0
2022-11-04 13:30:00,29.3,29.34,29.24,29.32,495915.0,28.1817,28.2202,28.124,28.201,495915.0
2022-11-04 14:00:00,29.31,29.47,29.28,29.44,485775.0,28.1913,28.3452,28.1625,28.3164,485775.0
2022-11-04 14:30:00,29.44,29.62,29.42,29.6,587408.0,28.3164,28.4895,28.2971,28.4703,587408.0
2022-11-04 15:00:00,29.6,29.67,29.54,29.62,814579.0,28.4703,28.5376,28.4126,28.4895,814579.0
2022-11-04 15:30:00,29.61,29.69,29.53,29.63,2122241.0,28.4799,28.5568,28.403,28.4991,2122241.0
2022-11-07 09:30:00,29.81,29.89,29.68,29.7,799143.0,28.6723,28.7492,28.5472,28.5665,799143.0
2022-11-07 10:00:00,29.71,29.87,29.7,29.76,566280.0,28.5761,28.73,28.5665,28.6242,566280.0
2022-11-07 10:30:00,29.76,29.79,29.68,29.73,427433.0,28.6242,28.653,28.5472,28.5953,427433.0
2022-11-07 11:00:00,29.73,29.75,29.66,29.75,321030.0,28.5953,28.6146,28.528,28.6146,321030.0
2022-11-07 11:30:00,29.75,29.79,29.69,29.72,381182.0,28.6146,28.653,28.5568,28.5857,381182.0
2022-11-07 12:00:00,29.71,29.83,29.69,29.83,510742.0,28.5761,28.6915,28.5568,28.6915,510742.0
2022-11-07 12:30:00,29.83,29.84,29.72,29.76,382978.0,28.6915,28.7011,28.5857,28.6242,382978.0
2022-11-07 13:00:00,29.76,29.83,29.75,29.8,293908.0,28.6242,28.6915,28.6146,28.6626,293908.0
2022-11-07 13:30:00,29.81,29.85,29.77,29.84,334339.0,28.6723,28.7107,28.6338,28.7011,334339.0
2022-11-07 14:00:00,29.84,29.95,29.83,29.94,378781.0,28.7011,28.8069,28.6915,28.7973,378781.0
2022-11-07 14:30:00,29.94,29.99,29.93,29.94,565667.0,28.7973,28.8454,28.7877,28.7973,565667.0
2022-11-07 15:00:00,29.94,30.01,29.93,30.0,497342.0,28.7973,28.8646,28.7877,28.855,497342.0
2022-11-07 15:30:00,30.0,30.02,29.9,29.95,1587446.0,28.855,28.8742,28.7588,28.8069,1587446.0
2022-11-08 09:30:00,29.98,30.11,29.92,30.01,852260.0,28.8358,28.9608,28.7781,28.8646,852260.0
2022-11-08 10:00:00,30.01,30.12,29.94,29.96,833779.0,28.8646,28.9704,28.7973,28.8165,833779.0
2022-11-08 10:30:00,29.96,29.97,29.83,29.86,895666.0,28.8165,28.8262,28.6915,28.7204,895666.0
2022-11-08 11:00:00,29.86,29.87,29.78,29.79,633450.0,28.7204,28.73,28.6434,28.653,633450.0
2022-11-08 11:30:00,29.79,29.87,29.76,29.78,534290.0,28.653,28.73,28.6242,28.6434,534290.0
2022-11-08 12:00:00,29.78,29.82,29.72,29.73,602891.0,28.6434,28.6819,28.5857,28.5953,602891.0
2022-11-08 12:30:00,29.74,29.85,29.69,29.84,563378.0,28.6049,28.7107,28.5568,28.7011,563378.0
2022-11-08 13:00:00,29.83,29.93,29.7,29.73,640180.0,28.6915,28.7877,28.5665,28.5953,640180.0
2022-11-08 13:30:00,29.73,29.79,29.64,29.67,606709.0,28.5953,28.653,28.5088,28.5376,606709.0
2022-11-08 14:00:00,29.66,29.71,29.49,29.49,728679.0,28.528,28.5761,28.3645,28.3645,728679.0
2022-11-08 14:30:00,29.49,29.82,29.45,29.78,881884.0,28.3645,28.6819,28.326,28.6434,881884.0
2022-11-08 15:00:00,29.77,29.95,29.77,29.94,853232.0,28.6338,28.8069,28.6338,28.7973,853232.0
2022-11-08 15:30:00,29.94,30.05,29.91,29.98,2686959.0,28.7973,28.9031,28.7684,28.8358,2686959.0
2022-11-09 09:30:00,29.82,29.91,29.65,29.71,950255.0,28.6819,28.7684,28.5184,28.5761,950255.0
2022-11-09 10:00:00,29.71,29.9,29.7,29.83,474133.0,28.5761,28.7588,28.5665,28.6915,474133.0
2022-11-09 10:30:00,29.84,29.86,29.67,29.72,392699.0,28.7011,28.7204,28.5376,28.5857,392699.0
2022-11-09 11:00:00,29.73,29.8,29.69,29.74,559390.0,28.5953,28.6626,28.5568,28.6049,559390.0
2022-11-09 11:30:00,29.75,29.88,29.71,29.82,471129.0,28.6146,28.7396,28.5761,28.6819,471129.0
2022-11-09 12:00:00,29.83,29.84,29.71,29.71,410434.0,28.6915,28.7011,28.5761,28.5761,410434.0
2022-11-09 12:30:00,29.71,29.79,29.7,29.74,247012.0,28.5761,28.653,28.5665,28.6049,247012.0
2022-11-09 13:00:00,29.74,29.75,29.6,29.63,416185.0,28.6049,28.6146,28.4703,28.4991,416185.0
2022-11-09 13:30:00,29.62,29.62,29.47,29.53,314963.0,28.4895,28.4895,28.3452,28.403,314963.0
2022-11-09 14:00:00,29.52,29.56,29.48,29.5,288318.0,28.3933,28.4318,28.3549,28.3741,288318.0
2022-11-09 14:30:00,29.5,29.5,29.39,29.41,338004.0,28.3741,28.3741,28.2683,28.2875,338004.0
2022-11-09 15:00:00,29.41,29.5,29.39,29.44,503730.0,28.2875,28.3741,28.2683,28.3164,503730.0
2022-11-09 15:30:00,29.44,29.46,29.36,29.42,2057151.0,28.3164,28.3356,28.2394,28.2971,2057151.0
2022-11-10 09:30:00,30.5,30.59,30.24,30.48,1988034.0,29.3359,29.4225,29.0859,29.3167,1988034.0
2022-11-10 10:00:00,30.49,30.61,30.33,30.46,956825.0,29.3263,29.4417,29.1724,29.2975,956825.0
2022-11-10 10:30:00,30.47,30.79,30.4,30.79,895942.0,29.3071,29.6149,29.2397,29.6149,895942.0
2022-11-10 11:00:00,30.79,30.81,30.66,30.73,645273.0,29.6149,29.6341,29.4898,29.5572,645273.0
2022-11-10 11:30:00,30.73,30.8,30.71,30.71,470993.0,29.5572,29.6245,29.5379,29.5379,470993.0
2022-11-10 12:00:00,30.71,30.72,30.52,30.53,544008.0,29.5379,29.5475,29.3552,29.3648,544008.0
2022-11-10 12:30:00,30.53,30.58,30.48,30.51,636014.0,29.3648,29.4129,29.3167,29.3455,636014.0
2022-11-10 13:00:00,30.51,30.76,30.5,30.74,543215.0,29.3455,29.586,29.3359,29.5668,543215.0
2022-11-10 13:30:00,30.74,30.75,30.65,30.73,655187.0,29.5668,29.5764,29.4802,29.5572,655187.0
2022-11-10 14:00:00,30.73,30.9,30.72,30.9,536171.0,29.5572,29.7207,29.5475,29.7207,536171.0
2022-11-10 14:30:00,30.88,31.0,30.87,31.0,670858.0,29.7014,29.8168,29.6918,29.8168,670858.0
2022-11-10 15:00:00,30.99,31.07,30.98,31.07,696534.0,29.8072,29.8842,29.7976,29.8842,696534.0
2022-11-10 15:30:00,31.07,31.3,31.06,31.2,3326323.0,29.8842,30.1054,29.8746,30.0092,3326323.0
2022-11-11 09:30:00,31.62,31.77,31.42,31.46,1050167.0,30.4132,30.5575,30.2208,30.2593,1050167.0
2022-11-11 10:00:00,31.46,31.83,31.35,31.66,988654.0,30.2593,30.6152,30.1535,30.4517,988654.0
2022-11-11 10:30:00,31.66,31.78,31.62,31.74,723794.0,30.4517,30.5671,30.4132,30.5286,723794.0
2022-11-11 11:00:00,31.75,31.9,31.59,31.61,414062.0,30.5382,30.6825,30.3843,30.4036,414062.0
2022-11-11 11:30:00,31.6,31.87,31.59,31.83,1236134.0,30.3939,30.6536,30.3843,30.6152,1236134.0
2022-11-11 12:00:00,31.82,31.88,31.76,31.84,632213.0,30.6056,30.6633,30.5478,30.6248,632213.0
2022-11-11 12:30:00,31.84,31.86,31.73,31.8,600302.0,30.6248,30.644,30.519,30.5863,600302.0
2022-11-11 13:00:00,31.79,31.95,31.78,31.94,456037.0,30.5767,30.7306,30.5671,30.721,456037.0
2022-11-11 13:30:00,31.94,31.98,31.87,31.88,456775.0,30.721,30.7594,30.6536,30.6633,456775.0
2022-11-11 14:00:00,31.88,31.93,31.81,31.88,414592.0,30.6633,30.7114,30.5959,30.6633,414592.0
2022-11-11 14:30:00,31.88,31.96,31.86,31.93,587040.0,30.6633,30.7402,30.644,30.7114,587040.0
2022-11-11 15:00:00,31.93,31.95,31.79,31.91,686525.0,30.7114,30.7306,30.5767,30.6921,686525.0
2022-11-11 15:30:00,31.92,32.06,31.88,31.95,1951852.0,30.7017,30.8364,30.6633,30.7306,1951852.0
2022-11-14 09:30:00,31.67,32.01,31.54,31.98,1286845.0,30.4613,30.7883,30.3362,30.7594,1286845.0
2022-11-14 10:00:00,31.98,32.12,31.89,32.0,892179.0,30.7594,30.8941,30.6729,30.7787,892179.0
2022-11-14 10:30:00,32.0,32.26,31.96,32.23,1006477.0,30.7787,31.0288,30.7402,30.9999,1006477.0
2022-11-14 11:00:00,32.23,32.25,31.99,32.05,466651.0,30.9999,31.0191,30.7691,30.8268,466651.0
2022-11-14 11:30:00,32.05,32.24,32.02,32.16,536411.0,30.8268,31.0095,30.7979,30.9326,536411.0
2022-11-14 12:00:00,32.16,32.18,32.03,32.09,261327.0,30.9326,30.9518,30.8075,30.8652,261327.0
2022-11-14 12:30:00,32.09,32.18,32.05,32.08,291449.0,30.8652,30.9518,30.8268,30.8556,291449.0
2022-11-14 13:00:00,32.08,32.19,32.07,32.19,281002.0,30.8556,30.9614,30.846,30.9614,281002.0
2022-11-14 13:30:00,32.19,32.37,32.17,32.36,472902.0,30.9614,31.1346,30.9422,31.1249,472902.0
2022-11-14 14:00:00,32.36,32.41,32.28,32.33,711180.0,31.1249,31.173,31.048,31.0961,711180.0
2022-11-14 14:30:00,32.33,32.33,32.13,32.17,497994.0,31.0961,31.0961,30.9037,30.9422,497994.0
2022-11-14 15:00:00,32.17,32.22,32.05,32.05,569462.0,30.9422,30.9903,30.8268,30.8268,569462.0
2022-11-14 15:30:00,32.05,32.07,31.78,31.8,2009844.0,30.8268,30.846,30.5671,30.5863,2009844.0
2022-11-15 09:30:00,32.41,32.52,32.05,32.19,1338237.0,31.173,31.2788,30.8268,30.9614,1338237.0
2022-11-15 10:00:00,32.19,32.21,31.99,32.08,725360.0,30.9614,30.9807,30.7691,30.8556,725360.0
2022-11-15 10:30:00,32.08,32.19,31.96,32.01,789120.0,30.8556,30.9614,30.7402,30.7883,789120.0
2022-11-15 11:00:00,32.0,32.0,31.79,31.81,688985.0,30.7787,30.7787,30.5767,30.5959,688985.0
2022-11-15 11:30:00,31.82,31.91,31.78,31.85,617229.0,30.6056,30.6921,30.5671,30.6344,617229.0
2022-11-15 12:00:00,31.85,31.86,31.63,31.68,716095.0,30.6344,30.644,30.4228,30.4709,716095.0
2022-11-15 12:30:00,31.68,31.75,31.53,31.57,518063.0,30.4709,30.5382,30.3266,30.3651,518063.0
2022-11-15 13:00:00,31.57,31.59,31.15,31.17,820441.0,30.3651,30.3843,29.9611,29.9804,820441.0
2022-11-15 13:30:00,31.16,31.3,30.89,31.21,2003682.0,29.9707,30.1054,29.711,30.0188,2003682.0
2022-11-15 14:00:00,31.21,31.39,31.12,31.3,724617.0,30.0188,30.192,29.9323,30.1054,724617.0
2022-11-15 14:30:00,31.3,31.35,31.15,31.34,520581.0,30.1054,30.1535,29.9611,30.1439,520581.0
2022-11-15 15:00:00,31.33,31.4,31.29,31.36,551401.0,30.1343,30.2016,30.0958,30.1631,551401.0
2022-11-15 15:30:00,31.36,31.38,31.2,31.32,1895755.0,30.1631,30.1823,30.0092,30.1246,1895755.0
2022-11-16 09:30:00,31.31,31.43,31.1,31.13,904163.0,30.115,30.2304,29.913,29.9419,904163.0
2022-11-16 10:00:00,31.13,31.37,31.12,31.29,652737.0,29.9419,30.1727,29.9323,30.0958,652737.0
2022-11-16 10:30:00,31.29,31.35,31.19,31.23,533495.0,30.0958,30.1535,29.9996,30.0381,533495.0
2022-11-16 11:00:00,31.22,31.37,31.17,31.36,556399.0,30.0285,30.1727,29.9804,30.1631,556399.0
2022-11-16 11:30:00,31.36,31.37,31.22,31.29,400548.0,30.1631,30.1727,30.0285,30.0958,400548.0
2022-11-16 12:00:00,31.29,31.3,31.21,31.23,381526.0,30.0958,30.1054,30.0188,30.0381,381526.0
2022-11-16 12:30:00,31.23,31.34,31.21,31.23,274879.0,30.0381,30.1439,30.0188,30.0381,274879.0
2022-11-16 13:00:00,31.23,31.23,31.1,31.11,226350.0,30.0381,30.0381,29.913,29.9226,226350.0
2022-11-16 13:30:00,31.11,31.12,31.04,31.08,336360.0,29.9226,29.9323,29.8553,29.8938,336360.0
2022-11-16 14:00:00,31.07,31.15,31.04,31.15,302235.0,29.8842,29.9611,29.8553,29.9611,302235.0
2022-11-16 14:30:00,31.15,31.24,31.08,31.24,259430.0,29.9611,30.0477,29.8938,30.0477,259430.0
2022-11-16 15:00:00,31.23,31.24,31.13,31.21,472123.0,30.0381,30.0477,29.9419,30.0188,472123.0
2022-11-16 15:30:00,31.21,31.31,31.2,31.24,1603411.0,30.0188,30.115,30.0092,30.0477,1603411.0
2022-11-17 09:30:00,30.84,30.92,30.74,30.76,748646.0,29.663,29.7399,29.5668,29.586,748646.0
2022-11-17 10:00:00,30.76,30.81,30.64,30.72,476477.0,29.586,29.6341,29.4706,29.5475,476477.0
2022-11-17 10:30:00,30.73,30.73,30.46,30.53,461678.0,29.5572,29.5572,29.2975,29.3648,461678.0
2022-11-17 11:00:00,30.53,30.6,30.51,30.6,302809.0,29.3648,29.4321,29.3455,29.4321,302809.0
2022-11-17 11:30:00,30.59,30.77,30.58,30.76,448674.0,29.4225,29.5956,29.4129,29.586,448674.0
2022-11-17 12:00:00,30.76,30.82,30.7,30.77,1099342.0,29.586,29.6437,29.5283,29.5956,1099342.0
2022-11-17 12:30:00,30.77,30.86,30.75,30.83,397353.0,29.5956,29.6822,29.5764,29.6533,397353.0
2022-11-17 13:00:00,30.83,30.87,30.8,30.8,626226.0,29.6533,29.6918,29.6245,29.6245,626226.0
2022-11-17 13:30:00,30.8,30.94,30.75,30.93,1631311.0,29.6245,29.7591,29.5764,29.7495,1631311.0
2022-11-17 14:00:00,30.93,30.95,30.77,30.79,448095.0,29.7495,29.7688,29.5956,29.6149,448095.0
2022-11-17 14:30:00,30.78,30.87,30.72,30.86,620885.0,29.6052,29.6918,29.5475,29.6822,620885.0
2022-11-17 15:00:00,30.85,30.87,30.73,30.78,733980.0,29.6726,29.6918,29.5572,29.6052,733980.0
2022-11-17 15:30:00,30.78,30.95,30.77,30.95,1732174.0,29.6052,29.7688,29.5956,29.7688,1732174.0
2022-11-18 09:30:00,31.01,31.24,30.87,30.91,966823.0,29.8265,30.0477,29.6918,29.7303,966823.0
2022-11-18 10:00:00,30.91,31.04,30.85,31.0,712360.0,29.7303,29.8553,29.6726,29.8168,712360.0
2022-11-18 10:30:00,31.0,31.06,30.82,30.84,1078561.0,29.8168,29.8746,29.6437,29.663,1078561.0
2022-11-18 11:00:00,30.84,30.91,30.8,30.82,627244.0,29.663,29.7303,29.6245,29.6437,627244.0
2022-11-18 11:30:00,30.81,30.85,30.71,30.76,293595.0,29.6341,29.6726,29.5379,29.586,293595.0
2022-11-18 12:00:00,30.77,30.78,30.51,30.65,1314766.0,29.5956,29.6052,29.3455,29.4802,1314766.0
2022-11-18 12:30:00,30.65,30.75,30.63,30.69,997354.0,29.4802,29.5764,29.461,29.5187,997354.0
2022-11-18 13:00:00,30.7,30.82,30.69,30.8,976150.0,29.5283,29.6437,29.5187,29.6245,976150.0
2022-11-18 13:30:00,30.8,30.83,30.71,30.74,555085.0,29.6245,29.6533,29.5379,29.5668,555085.0
2022-11-18 14:00:00,30.73,30.92,30.73,30.85,460400.0,29.5572,29.7399,29.5572,29.6726,460400.0
2022-11-18 14:30:00,30.85,30.87,30.79,30.83,443740.0,29.6726,29.6918,29.6149,29.6533,443740.0
2022-11-18 15:00:00,30.83,30.9,30.81,30.89,477694.0,29.6533,29.7207,29.6341,29.711,477694.0
2022-11-18 15:30:00,30.89,30.94,30.79,30.89,2291952.0,29.711,29.7591,29.6149,29.711,2291952.0
2022-11-21 09:30:00,30.74,30.77,30.42,30.66,1109411.0,29.5668,29.5956,29.259,29.4898,1109411.0
2022-11-21 10:00:00,30.67,30.8,30.65,30.76,537309.0,29.4994,29.6245,29.4802,29.586,537309.0
2022-11-21 10:30:00,30.76,30.83,30.69,30.8,551560.0,29.586,29.6533,29.5187,29.6245,551560.0
2022-11-21 11:00:00,30.8,30.84,30.75,30.76,403707.0,29.6245,29.663,29.5764,29.586,403707.0
2022-11-21 11:30:00,30.76,30.91,30.72,30.84,491407.0,29.586,29.7303,29.5475,29.663,491407.0
2022-11-21 12:00:00,30.85,30.95,30.84,30.9,426025.0,29.6726,29.7688,29.663,29.7207,426025.0
2022-11-21 12:30:00,30.9,31.08,30.88,31.08,404097.0,29.7207,29.8938,29.7014,29.8938,404097.0
2022-11-21 13:00:00,31.08,31.17,31.05,31.14,446523.0,29.8938,29.9804,29.8649,29.9515,446523.0
2022-11-21 13:30:00,31.15,31.34,31.14,31.27,534958.0,29.9611,30.1439,29.9515,30.0765,534958.0
2022-11-21 14:00:00,31.28,31.31,31.18,31.19,338007.0,30.0862,30.115,29.99,29.9996,338007.0
2022-11-21 14:30:00,31.19,31.22,31.16,31.21,342481.0,29.9996,30.0285,29.9707,30.0188,342481.0
2022-11-21 15:00:00,31.21,31.24,31.17,31.23,471287.0,30.0188,30.0477,29.9804,30.0381,471287.0
2022-11-21 15:30:00,31.22,31.32,31.2,31.3,1830144.0,30.0285,30.1246,30.0092,30.1054,1830144.0
2022-11-22 09:30:00,31.52,32.16,31.5,32.09,1657670.0,30.317,30.9326,30.2978,30.8652,1657670.0
2022-11-22 10:00:00,32.09,32.2,32.02,32.03,1377154.0,30.8652,30.971,30.7979,30.8075,1377154.0
2022-11-22 10:30:00,32.03,32.03,31.81,31.82,821957.0,30.8075,30.8075,30.5959,30.6056,821957.0
2022-11-22 11:00:00,31.82,31.91,31.74,31.87,1014239.0,30.6056,30.6921,30.5286,30.6536,1014239.0
2022-11-22 11:30:00,31.88,31.94,31.8,31.92,1171933.0,30.6633,30.721,30.5863,30.7017,1171933.0
2022-11-22 12:00:00,31.91,31.92,31.77,31.83,564165.0,30.6921,30.7017,30.5575,30.6152,564165.0
2022-11-22 12:30:00,31.83,31.87,31.81,31.84,403279.0,30.6152,30.6536,30.5959,30.6248,403279.0
2022-11-22 13:00:00,31.85,31.87,31.8,31.84,343720.0,30.6344,30.6536,30.5863,30.6248,343720.0
2022-11-22 13:30:00,31.83,31.89,31.8,31.87,372342.0,30.6152,30.6729,30.5863,30.6536,372342.0
2022-11-22 14:00:00,31.88,31.95,31.83,31.94,622248.0,30.6633,30.7306,30.6152,30.721,622248.0
2022-11-22 14:30:00,31.93,32.0,31.89,31.97,738916.0,30.7114,30.7787,30.6729,30.7498,738916.0
2022-11-22 15:00:00,31.96,32.02,31.94,31.96,818571.0,30.7402,30.7979,30.721,30.7402,818571.0
2022-11-22 15:30:00,31.96,31.99,31.89,31.93,2086495.0,30.7402,30.7691,30.6729,30.7114,2086495.0
2022-11-23 09:30:00,31.91,32.13,31.81,32.04,979219.0,30.6921,30.9037,30.5959,30.8172,979219.0
2022-11-23 10:00:00,32.04,32.17,32.02,32.12,549958.0,30.8172,30.9422,30.7979,30.8941,549958.0
2022-11-23 10:30:00,32.13,32.18,32.09,32.14,480838.0,30.9037,30.9518,30.8652,30.9133,480838.0
2022-11-23 11:00:00,32.14,32.19,32.1,32.14,531927.0,30.9133,30.9614,30.8749,30.9133,531927.0
2022-11-23 11:30:00,32.14,32.16,31.93,31.99,491395.0,30.9133,30.9326,30.7114,30.7691,491395.0
2022-11-23 12:00:00,31.99,32.04,31.95,32.0,307387.0,30.7691,30.8172,30.7306,30.7787,307387.0
2022-11-23 12:30:00,32.0,32.02,31.9,31.93,322384.0,30.7787,30.7979,30.6825,30.7114,322384.0
2022-11-23 13:00:00,31.93,31.96,31.88,31.95,272155.0,30.7114,30.7402,30.6633,30.7306,272155.0
2022-11-23 13:30:00,31.96,32.02,31.93,31.96,348249.0,30.7402,30.7979,30.7114,30.7402,348249.0
2022-11-23 14:00:00,31.96,32.14,31.9,32.11,592402.0,30.7402,30.9133,30.6825,30.8845,592402.0
2022-11-23 14:30:00,32.11,32.11,31.99,32.08,469555.0,30.8845,30.8845,30.7691,30.8556,469555.0
2022-11-23 15:00:00,32.08,32.13,32.04,32.08,587391.0,30.8556,30.9037,30.8172,30.8556,587391.0
2022-11-23 15:30:00,32.08,32.11,32.03,32.1,1404846.0,30.8556,30.8845,30.8075,30.8749,1404846.0
2022-11-25 09:30:00,32.28,32.32,32.1,32.26,769387.0,31.048,31.0865,30.8749,31.0288,769387.0
2022-11-25 10:00:00,32.26,32.34,32.18,32.2,405288.0,31.0288,31.1057,30.9518,30.971,405288.0
2022-11-25 10:30:00,32.2,32.24,32.14,32.19,517976.0,30.971,31.0095,30.9133,30.9614,517976.0
2022-11-25 11:00:00,32.19,32.27,32.16,32.23,444270.0,30.9614,31.0384,30.9326,30.9999,444270.0
2022-11-25 11:30:00,32.23,32.29,32.23,32.25,330990.0,30.9999,31.0576,30.9999,31.0191,330990.0
2022-11-25 12:00:00,32.25,32.26,32.21,32.22,268534.0,31.0191,31.0288,30.9807,30.9903,268534.0
2022-11-25 12:30:00,32.23,32.23,31.98,32.05,874338.0,30.9999,30.9999,30.7594,30.8268,874338.0
2022-11-28 09:30:00,31.91,31.98,31.77,31.94,1396415.0,30.6921,30.7594,30.5575,30.721,1396415.0
2022-11-28 10:00:00,31.94,32.01,31.88,31.96,829010.0,30.721,30.7883,30.6633,30.7402,829010.0
2022-11-28 10:30:00,31.96,32.02,31.93,31.94,397578.0,30.7402,30.7979,30.7114,30.721,397578.0
2022-11-28 11:00:00,31.94,31.96,31.87,31.9,403665.0,30.721,30.7402,30.6536,30.6825,403665.0
2022-11-28 11:30:00,31.9,32.02,31.89,32.0,364659.0,30.6825,30.7979,30.6729,30.7787,364659.0
2022-11-28 12:00:00,32.0,32.04,31.92,31.96,688311.0,30.7787,30.8172,30.7017,30.7402,688311.0
2022-11-28 12:30:00,31.96,31.99,31.84,31.91,633336.0,30.7402,30.7691,30.6248,30.6921,633336.0
2022-11-28 13:00:00,31.9,31.92,31.79,31.87,721906.0,30.6825,30.7017,30.5767,30.6536,721906.0
2022-11-28 13:30:00,31.87,31.89,31.79,31.83,700134.0,30.6536,30.6729,30.5767,30.6152,700134.0
2022-11-28 14:00:00,31.83,31.84,31.72,31.73,440690.0,30.6152,30.6248,30.5094,30.519,440690.0
2022-11-28 14:30:00,31.74,31.75,31.65,31.65,482998.0,30.5286,30.5382,30.442,30.442,482998.0
2022-11-28 15:00:00,31.66,31.68,31.57,31.62,755109.0,30.4517,30.4709,30.3651,30.4132,755109.0
2022-11-28 15:30:00,31.62,31.75,31.6,31.71,2961500.0,30.4132,30.5382,30.3939,30.4997,2961500.0
2022-11-29 09:30:00,31.88,31.99,31.51,31.77,1137324.0,30.7586,30.8647,30.4016,30.6524,1137324.0
2022-11-29 10:00:00,31.77,32.13,31.77,32.13,712775.0,30.6524,30.9998,30.6524,30.9998,712775.0
2022-11-29 10:30:00,32.13,32.14,31.92,32.0,986718.0,30.9998,31.0094,30.7972,30.8744,986718.0
2022-11-29 11:00:00,32.01,32.03,31.71,31.76,811366.0,30.884,30.9033,30.5946,30.6428,811366.0
2022-11-29 11:30:00,31.76,31.84,31.73,31.8,481362.0,30.6428,30.72,30.6139,30.6814,481362.0
2022-11-29 12:00:00,31.81,31.83,31.74,31.8,589125.0,30.691,30.7103,30.6235,30.6814,589125.0
2022-11-29 12:30:00,31.8,31.94,31.79,31.92,362177.0,30.6814,30.8165,30.6717,30.7972,362177.0
2022-11-29 13:00:00,31.92,31.96,31.87,31.88,362988.0,30.7972,30.8358,30.7489,30.7586,362988.0
2022-11-29 13:30:00,31.87,32.03,31.87,32.02,372280.0,30.7489,30.9033,30.7489,30.8937,372280.0
2022-11-29 14:00:00,32.02,32.1,32.02,32.05,377139.0,30.8937,30.9708,30.8937,30.9226,377139.0
2022-11-29 14:30:00,32.05,32.11,32.02,32.09,474251.0,30.9226,30.9805,30.8937,30.9612,474251.0
2022-11-29 15:00:00,32.09,32.18,32.05,32.12,622845.0,30.9612,31.048,30.9226,30.9901,622845.0
2022-11-29 15:30:00,32.12,32.21,32.11,32.17,1607913.0,30.9901,31.077,30.9805,31.0384,1607913.0
2022-11-30 09:30:00,32.28,32.41,31.9,32.01,1050281.0,31.1445,31.2699,30.7779,30.884,1050281.0
2022-11-30 10:00:00,32.0,32.09,31.73,31.76,1130783.0,30.8744,30.9612,30.6139,30.6428,1130783.0
2022-11-30 10:30:00,31.76,31.92,31.73,31.8,1928571.0,30.6428,30.7972,30.6139,30.6814,1928571.0
2022-11-30 11:00:00,31.8,31.95,31.75,31.9,530527.0,30.6814,30.8261,30.6331,30.7779,530527.0
2022-11-30 11:30:00,31.9,31.94,31.78,31.81,685258.0,30.7779,30.8165,30.6621,30.691,685258.0
2022-11-30 12:00:00,31.81,31.85,31.71,31.79,530390.0,30.691,30.7296,30.5946,30.6717,530390.0
2022-11-30 12:30:00,31.79,31.79,31.7,31.74,496565.0,30.6717,30.6717,30.5849,30.6235,496565.0
2022-11-30 13:00:00,31.74,31.81,31.73,31.79,494035.0,30.6235,30.691,30.6139,30.6717,494035.0
2022-11-30 13:30:00,31.8,32.22,31.75,32.2,1503817.0,30.6814,31.0866,30.6331,31.0673,1503817.0
2022-11-30 14:00:00,32.2,32.55,32.19,32.51,998060.0,31.0673,31.405,31.0577,31.3664,998060.0
2022-11-30 14:30:00,32.51,32.54,32.42,32.5,722060.0,31.3664,31.3954,31.2796,31.3568,722060.0
2022-11-30 15:00:00,32.51,32.64,32.49,32.62,817843.0,31.3664,31.4918,31.3471,31.4725,817843.0
2022-11-30 15:30:00,32.62,32.74,32.6,32.7,2761651.0,31.4725,31.5883,31.4533,31.5497,2761651.0
2022-12-01 09:30:00,32.91,33.0,32.48,32.77,772301.0,31.7523,31.8392,31.3375,31.6173,772301.0
2022-12-01 10:00:00,32.77,32.87,32.44,32.45,566087.0,31.6173,31.7138,31.2989,31.3085,566087.0
2022-12-01 10:30:00,32.45,32.58,32.39,32.52,538650.0,31.3085,31.434,31.2506,31.3761,538650.0
2022-12-01 11:00:00,32.53,32.55,32.38,32.41,390018.0,31.3857,31.405,31.241,31.2699,390018.0
2022-12-01 11:30:00,32.42,32.57,32.42,32.54,899738.0,31.2796,31.4243,31.2796,31.3954,899738.0
2022-12-01 12:00:00,32.54,32.61,32.47,32.6,357383.0,31.3954,31.4629,31.3278,31.4533,357383.0
2022-12-01 12:30:00,32.61,32.66,32.53,32.59,260759.0,31.4629,31.5111,31.3857,31.4436,260759.0
2022-12-01 13:00:00,32.6,32.63,32.5,32.52,231630.0,31.4533,31.4822,31.3568,31.3761,231630.0
2022-12-01 13:30:00,32.52,32.59,32.47,32.57,376471.0,31.3761,31.4436,31.3278,31.4243,376471.0
2022-12-01 14:00:00,32.57,32.62,32.5,32.6,487720.0,31.4243,31.4725,31.3568,31.4533,487720.0
2022-12-01 14:30:00,32.6,32.64,32.56,32.64,383279.0,31.4533,31.4918,31.4147,31.4918,383279.0
2022-12-01 15:00:00,32.64,32.66,32.51,32.54,431371.0,31.4918,31.5111,31.3664,31.3954,431371.0
2022-12-01 15:30:00,32.53,32.72,32.53,32.69,2283229.0,31.3857,31.569,31.3857,31.5401,2283229.0
2022-12-02 09:30:00,32.11,32.33,31.82,31.84,1191168.0,30.9805,31.1927,30.7007,30.72,1191168.0
2022-12-02 10:00:00,31.83,31.94,31.74,31.82,852387.0,30.7103,30.8165,30.6235,30.7007,852387.0
2022-12-02 10:30:00,31.83,32.03,31.77,32.02,715144.0,30.7103,30.9033,30.6524,30.8937,715144.0
2022-12-02 11:00:00,32.01,32.18,31.97,32.18,404300.0,30.884,31.048,30.8454,31.048,404300.0
2022-12-02 11:30:00,32.18,32.26,32.12,32.13,362595.0,31.048,31.1252,30.9901,30.9998,362595.0
2022-12-02 12:00:00,32.13,32.18,32.09,32.14,242119.0,30.9998,31.048,30.9612,31.0094,242119.0
2022-12-02 12:30:00,32.14,32.17,32.02,32.03,358524.0,31.0094,31.0384,30.8937,30.9033,358524.0
2022-12-02 13:00:00,32.03,32.1,32.02,32.07,264193.0,30.9033,30.9708,30.8937,30.9419,264193.0
2022-12-02 13:30:00,32.08,32.11,32.02,32.04,285739.0,30.9515,30.9805,30.8937,30.9129,285739.0
2022-12-02 14:00:00,32.04,32.06,31.94,32.01,288189.0,30.9129,30.9322,30.8165,30.884,288189.0
2022-12-02 14:30:00,32.01,32.12,31.98,32.09,322560.0,30.884,30.9901,30.8551,30.9612,322560.0
2022-12-02 15:00:00,32.1,32.21,32.07,32.08,626264.0,30.9708,31.077,30.9419,30.9515,626264.0
2022-12-02 15:30:00,32.08,32.08,31.99,32.06,1531397.0,30.9515,30.9515,30.8647,30.9322,1531397.0
2022-12-05 09:30:00,31.84,31.84,31.55,31.59,756483.0,30.72,30.72,30.4402,30.4788,756483.0
2022-12-05 10:00:00,31.58,31.63,31.46,31.47,512785.0,30.4691,30.5174,30.3534,30.363,512785.0
2022-12-05 10:30:00,31.46,31.68,31.45,31.6,587086.0,30.3534,30.5656,30.3437,30.4884,587086.0
2022-12-05 11:00:00,31.61,31.68,31.58,31.62,374355.0,30.4981,30.5656,30.4691,30.5077,374355.0
2022-12-05 11:30:00,31.63,31.64,31.46,31.46,337731.0,30.5174,30.527,30.3534,30.3534,337731.0
2022-12-05 12:00:00,31.46,31.64,31.45,31.61,383013.0,30.3534,30.527,30.3437,30.4981,383013.0
2022-12-05 12:30:00,31.6,31.61,31.5,31.51,347045.0,30.4884,30.4981,30.3919,30.4016,347045.0
2022-12-05 13:00:00,31.51,31.6,31.5,31.57,328886.0,30.4016,30.4884,30.3919,30.4595,328886.0
2022-12-05 13:30:00,31.57,31.64,31.51,31.52,279575.0,30.4595,30.527,30.4016,30.4112,279575.0
2022-12-05 14:00:00,31.51,31.59,31.45,31.46,490314.0,30.4016,30.4788,30.3437,30.3534,490314.0
2022-12-05 14:30:00,31.46,31.47,31.37,31.44,674876.0,30.3534,30.363,30.2665,30.3341,674876.0
2022-12-05 15:00:00,31.44,31.45,31.31,31.32,889033.0,30.3341,30.3437,30.2086,30.2183,889033.0
2022-12-05 15:30:00,31.32,31.39,31.28,31.34,2395778.0,30.2183,30.2858,30.1797,30.2376,2395778.0
2022-12-06 09:30:00,31.39,31.46,31.03,31.08,861895.0,30.2858,30.3534,29.9385,29.9867,861895.0
2022-12-06 10:00:00,31.09,31.14,30.73,30.77,757193.0,29.9964,30.0446,29.649,29.6876,757193.0
2022-12-06 10:30:00,30.77,31.03,30.76,31.03,984093.0,29.6876,29.9385,29.678,29.9385,984093.0
2022-12-06 11:00:00,31.03,31.15,30.99,31.04,1339817.0,29.9385,30.0543,29.8999,29.9481,1339817.0
2022-12-06 11:30:00,31.04,31.24,31.02,31.19,1032626.0,29.9481,30.1411,29.9288,30.0928,1032626.0
2022-12-06 12:00:00,31.18,31.31,31.15,31.28,722121.0,30.0832,30.2086,30.0543,30.1797,722121.0
2022-12-06 12:30:00,31.29,31.3,31.12,31.13,581277.0,30.1893,30.199,30.0253,30.035,581277.0
2022-12-06 13:00:00,31.13,31.15,31.05,31.08,306926.0,30.035,30.0543,29.9578,29.9867,306926.0
2022-12-06 13:30:00,31.08,31.14,31.04,31.08,304464.0,29.9867,30.0446,29.9481,29.9867,304464.0
2022-12-06 14:00:00,31.08,31.09,30.91,30.94,580823.0,29.9867,29.9964,29.8227,29.8516,580823.0
2022-12-06 14:30:00,30.93,31.01,30.88,30.96,678062.0,29.842,29.9192,29.7938,29.8709,678062.0
2022-12-06 15:00:00,30.97,31.01,30.92,30.95,831024.0,29.8806,29.9192,29.8323,29.8613,831024.0
2022-12-06 15:30:00,30.95,31.18,30.94,31.16,1888128.0,29.8613,30.0832,29.8516,30.0639,1888128.0
2022-12-07 09:30:00,31.18,31.41,31.11,31.29,567924.0,30.0832,30.3051,30.0157,30.1893,567924.0
2022-12-07 10:00:00,31.29,31.3,31.1,31.28,649422.0,30.1893,30.199,30.006,30.1797,649422.0
2022-12-07 10:30:00,31.29,31.34,31.21,31.31,306271.0,30.1893,30.2376,30.1121,30.2086,306271.0
2022-12-07 11:00:00,31.31,31.37,31.02,31.03,564354.0,30.2086,30.2665,29.9288,29.9385,564354.0
2022-12-07 11:30:00,31.03,31.08,30.96,31.04,409537.0,29.9385,29.9867,29.8709,29.9481,409537.0
2022-12-07 12:00:00,31.05,31.07,30.97,30.98,306112.0,29.9578,29.9771,29.8806,29.8902,306112.0
2022-12-07 12:30:00,30.99,31.08,30.96,31.08,717361.0,29.8999,29.9867,29.8709,29.9867,717361.0
2022-12-07 13:00:00,31.08,31.15,31.04,31.08,621801.0,29.9867,30.0543,29.9481,29.9867,621801.0
2022-12-07 13:30:00,31.07,31.09,31.0,31.01,415314.0,29.9771,29.9964,29.9095,29.9192,415314.0
2022-12-07 14:00:00,31.0,31.01,30.92,30.95,410266.0,29.9095,29.9192,29.8323,29.8613,410266.0
2022-12-07 14:30:00,30.95,31.03,30.86,30.91,583115.0,29.8613,29.9385,29.7745,29.8227,583115.0
2022-12-07 15:00:00,30.91,30.96,30.87,30.94,479362.0,29.8227,29.8709,29.7841,29.8516,479362.0
2022-12-07 15:30:00,30.94,31.01,30.86,30.89,2799431.0,29.8516,29.9192,29.7745,29.8034,2799431.0
2022-12-08 09:30:00,31.03,31.49,31.02,31.46,836358.0,29.9385,30.3823,29.9288,30.3534,836358.0
2022-12-08 10:00:00,31.46,31.48,31.32,31.45,374658.0,30.3534,30.3726,30.2183,30.3437,374658.0
2022-12-08 10:30:00,31.45,31.53,31.4,31.52,294610.0,30.3437,30.4209,30.2955,30.4112,294610.0
2022-12-08 11:00:00,31.53,31.54,31.31,31.39,321641.0,30.4209,30.4305,30.2086,30.2858,321641.0
2022-12-08 11:30:00,31.39,31.52,31.38,31.52,354260.0,30.2858,30.4112,30.2762,30.4112,354260.0
2022-12-08 12:00:00,31.51,31.58,31.48,31.55,422299.0,30.4016,30.4691,30.3726,30.4402,422299.0
2022-12-08 12:30:00,31.54,31.58,31.47,31.56,430927.0,30.4305,30.4691,30.363,30.4498,430927.0
2022-12-08 13:00:00,31.57,31.58,31.51,31.58,258049.0,30.4595,30.4691,30.4016,30.4691,258049.0
2022-12-08 13:30:00,31.58,31.64,31.56,31.57,330242.0,30.4691,30.527,30.4498,30.4595,330242.0
2022-12-08 14:00:00,31.56,31.56,31.41,31.46,321100.0,30.4498,30.4498,30.3051,30.3534,321100.0
2022-12-08 14:30:00,31.46,31.51,31.43,31.48,291595.0,30.3534,30.4016,30.3244,30.3726,291595.0
2022-12-08 15:00:00,31.48,31.55,31.4,31.55,823811.0,30.3726,30.4402,30.2955,30.4402,823811.0
2022-12-08 15:30:00,31.55,31.57,31.44,31.53,1782204.0,30.4402,30.4595,30.3341,30.4209,1782204.0
2022-12-09 09:30:00,31.54,31.64,31.35,31.45,655640.0,30.4305,30.527,30.2472,30.3437,655640.0
2022-12-09 10:00:00,31.46,31.51,31.34,31.47,564564.0,30.3534,30.4016,30.2376,30.363,564564.0
2022-12-09 10:30:00,31.48,31.53,31.38,31.44,675219.0,30.3726,30.4209,30.2762,30.3341,675219.0
2022-12-09 11:00:00,31.44,31.45,31.33,31.41,273806.0,30.3341,30.3437,30.2279,30.3051,273806.0
2022-12-09 11:30:00,31.41,31.54,31.38,31.53,517776.0,30.3051,30.4305,30.2762,30.4209,517776.0
2022-12-09 12:00:00,31.54,31.55,31.48,31.53,535998.0,30.4305,30.4402,30.3726,30.4209,535998.0
2022-12-09 12:30:00,31.53,31.58,31.45,31.46,629189.0,30.4209,30.4691,30.3437,30.3534,629189.0
2022-12-09 13:00:00,31.46,31.5,31.41,31.47,565357.0,30.3534,30.3919,30.3051,30.363,565357.0
2022-12-09 13:30:00,31.47,31.58,31.46,31.54,492827.0,30.363,30.4691,30.3534,30.4305,492827.0
2022-12-09 14:00:00,31.54,31.55,31.41,31.5,612460.0,30.4305,30.4402,30.3051,30.3919,612460.0
2022-12-09 14:30:00,31.5,31.61,31.48,31.61,440757.0,30.3919,30.4981,30.3726,30.4981,440757.0
2022-12-09 15:00:00,31.61,31.64,31.53,31.55,569789.0,30.4981,30.527,30.4209,30.4402,569789.0
2022-12-09 15:30:00,31.55,31.58,31.38,31.42,1275102.0,30.4402,30.4691,30.2762,30.3148,1275102.0
2022-12-12 09:30:00,31.5,31.61,31.4,31.5,481577.0,30.3919,30.4981,30.2955,30.3919,481577.0
2022-12-12 10:00:00,31.5,31.63,31.41,31.53,663079.0,30.3919,30.5174,30.3051,30.4209,663079.0
2022-12-12 10:30:00,31.53,31.66,31.51,31.62,471348.0,30.4209,30.5463,30.4016,30.5077,471348.0
2022-12-12 11:00:00,31.63,31.76,31.57,31.74,969452.0,30.5174,30.6428,30.4595,30.6235,969452.0
2022-12-12 11:30:00,31.73,31.76,31.65,31.76,650456.0,30.6139,30.6428,30.5367,30.6428,650456.0
2022-12-12 12:00:00,31.76,31.83,31.7,31.81,529968.0,30.6428,30.7103,30.5849,30.691,529968.0
2022-12-12 12:30:00,31.8,31.9,31.79,31.87,520719.0,30.6814,30.7779,30.6717,30.7489,520719.0
2022-12-12 13:00:00,31.87,31.91,31.78,31.79,364111.0,30.7489,30.7875,30.6621,30.6717,364111.0
2022-12-12 13:30:00,31.79,31.87,31.77,31.85,494179.0,30.6717,30.7489,30.6524,30.7296,494179.0
2022-12-12 14:00:00,31.84,31.87,31.81,31.86,350689.0,30.72,30.7489,30.691,30.7393,350689.0
2022-12-12 14:30:00,31.85,31.99,31.82,31.99,590861.0,30.7296,30.8647,30.7007,30.8647,590861.0
2022-12-12 15:00:00,31.99,32.19,31.98,32.16,1163090.0,30.8647,31.0577,30.8551,31.0287,1163090.0
2022-12-12 15:30:00,32.16,32.25,32.06,32.23,2234729.0,31.0287,31.1156,30.9322,31.0963,2234729.0
2022-12-13 09:30:00,33.16,33.33,32.61,33.02,1097271.0,31.9936,32.1576,31.4629,31.8585,1097271.0
2022-12-13 10:00:00,33.02,33.1,32.66,32.73,651994.0,31.8585,31.9357,31.5111,31.5787,651994.0
2022-12-13 10:30:00,32.75,32.82,32.62,32.7,549655.0,31.598,31.6655,31.4725,31.5497,549655.0
2022-12-13 11:00:00,32.72,32.87,32.71,32.79,1014548.0,31.569,31.7138,31.5594,31.6366,1014548.0
2022-12-13 11:30:00,32.79,32.92,32.59,32.66,1169794.0,31.6366,31.762,31.4436,31.5111,1169794.0
2022-12-13 12:00:00,32.66,32.7,32.5,32.62,975366.0,31.5111,31.5497,31.3568,31.4725,975366.0
2022-12-13 12:30:00,32.61,32.62,32.37,32.47,1044308.0,31.4629,31.4725,31.2313,31.3278,1044308.0
2022-12-13 13:00:00,32.46,32.66,32.44,32.62,862946.0,31.3182,31.5111,31.2989,31.4725,862946.0
2022-12-13 13:30:00,32.62,32.72,32.6,32.7,772545.0,31.4725,31.569,31.4533,31.5497,772545.0
2022-12-13 14:00:00,32.7,32.77,32.64,32.66,513865.0,31.5497,31.6173,31.4918,31.5111,513865.0
2022-12-13 14:30:00,32.65,32.84,32.62,32.68,485459.0,31.5015,31.6848,31.4725,31.5304,485459.0
2022-12-13 15:00:00,32.68,32.72,32.53,32.7,634180.0,31.5304,31.569,31.3857,31.5497,634180.0
2022-12-13 15:30:00,32.7,32.82,32.66,32.73,2032796.0,31.5497,31.6655,31.5111,31.5787,2032796.0
2022-12-14 09:30:00,32.71,33.02,32.7,32.89,722132.0,31.5594,31.8585,31.5497,31.733,722132.0
2022-12-14 10:00:00,32.9,32.94,32.82,32.93,406745.0,31.7427,31.7813,31.6655,31.7716,406745.0
2022-12-14 10:30:00,32.93,33.08,32.92,33.01,465471.0,31.7716,31.9164,31.762,31.8488,465471.0
2022-12-14 11:00:00,33.02,33.1,32.99,33.05,361637.0,31.8585,31.9357,31.8295,31.8874,361637.0
2022-12-14 11:30:00,33.05,33.1,33.03,33.05,326621.0,31.8874,31.9357,31.8681,31.8874,326621.0
2022-12-14 12:00:00,33.05,33.12,33.03,33.08,292597.0,31.8874,31.955,31.8681,31.9164,292597.0
2022-12-14 12:30:00,33.07,33.13,33.05,33.07,286076.0,31.9067,31.9646,31.8874,31.9067,286076.0
2022-12-14 13:00:00,33.06,33.14,33.04,33.05,290779.0,31.8971,31.9743,31.8778,31.8874,290779.0
2022-12-14 13:30:00,33.04,33.13,32.99,33.07,446515.0,31.8778,31.9646,31.8295,31.9067,446515.0
2022-12-14 14:00:00,33.07,33.07,32.67,32.73,1138517.0,31.9067,31.9067,31.5208,31.5787,1138517.0
2022-12-14 14:30:00,32.72,32.78,32.43,32.73,1327346.0,31.569,31.6269,31.2892,31.5787,1327346.0
2022-12-14 15:00:00,32.72,33.08,32.65,32.66,1112385.0,31.569,31.9164,31.5015,31.5111,1112385.0
2022-12-14 15:30:00,32.66,32.79,32.55,32.67,1414379.0,31.5111,31.6366,31.405,31.5208,1414379.0
2022-12-15 09:30:00,32.27,32.27,31.78,31.78,1130361.0,31.1349,31.1349,30.6621,30.6621,1130361.0
2022-12-15 10:00:00,31.78,31.79,31.64,31.69,772326.0,30.6621,30.6717,30.527,30.5753,772326.0
2022-12-15 10:30:00,31.69,31.79,31.58,31.7,575213.0,30.5753,30.6717,30.4691,30.5849,575213.0
2022-12-15 11:00:00,31.7,31.74,31.56,31.59,518806.0,30.5849,30.6235,30.4498,30.4788,518806.0
2022-12-15 11:30:00,31.59,31.6,31.44,31.53,464409.0,30.4788,30.4884,30.3341,30.4209,464409.0
2022-12-15 12:00:00,31.53,31.65,31.52,31.65,526439.0,30.4209,30.5367,30.4112,30.5367,526439.0
2022-12-15 12:30:00,31.65,31.76,31.63,31.66,402513.0,30.5367,30.6428,30.5174,30.5463,402513.0
2022-12-15 13:00:00,31.66,31.66,31.59,31.65,559296.0,30.5463,30.5463,30.4788,30.5367,559296.0
2022-12-15 13:30:00,31.65,31.75,31.64,31.75,505652.0,30.5367,30.6331,30.527,30.6331,505652.0
2022-12-15 14:00:00,31.74,31.76,31.6,31.64,625214.0,30.6235,30.6428,30.4884,30.527,625214.0
2022-12-15 14:30:00,31.64,31.82,31.63,31.82,740630.0,30.527,30.7007,30.5174,30.7007,740630.0
2022-12-15 15:00:00,31.82,31.92,31.78,31.86,1185779.0,30.7007,30.7972,30.6621,30.7393,1185779.0
2022-12-15 15:30:00,31.87,31.9,31.67,31.76,2004097.0,30.7489,30.7779,30.556,30.6428,2004097.0
2022-12-16 09:30:00,31.44,31.45,31.19,31.43,3363957.0,30.3341,30.3437,30.0928,30.3244,3363957.0
2022-12-16 10:00:00,31.43,31.48,31.07,31.17,884448.0,30.3244,30.3726,29.9771,30.0736,884448.0
2022-12-16 10:30:00,31.17,31.33,31.09,31.33,856275.0,30.0736,30.2279,29.9964,30.2279,856275.0
2022-12-16 11:00:00,31.33,31.45,31.28,31.35,700793.0,30.2279,30.3437,30.1797,30.2472,700793.0
2022-12-16 11:30:00,31.35,31.45,31.28,31.3,576710.0,30.2472,30.3437,30.1797,30.199,576710.0
2022-12-16 12:00:00,31.3,31.39,31.28,31.34,546470.0,30.199,30.2858,30.1797,30.2376,546470.0
2022-12-16 12:30:00,31.34,31.37,31.29,31.35,481669.0,30.2376,30.2665,30.1893,30.2472,481669.0
2022-12-16 13:00:00,31.35,31.39,31.28,31.36,622621.0,30.2472,30.2858,30.1797,30.2569,622621.0
2022-12-16 13:30:00,31.36,31.47,31.33,31.46,419431.0,30.2569,30.363,30.2279,30.3534,419431.0
2022-12-16 14:00:00,31.46,31.58,31.43,31.5,486995.0,30.3534,30.4691,30.3244,30.3919,486995.0
2022-12-16 14:30:00,31.49,31.61,31.43,31.58,539925.0,30.3823,30.4981,30.3244,30.4691,539925.0
2022-12-16 15:00:00,31.57,31.67,31.51,31.6,502773.0,30.4595,30.556,30.4016,30.4884,502773.0
2022-12-16 15:30:00,31.61,31.76,31.56,31.64,2869755.0,30.4981,30.6428,30.4498,30.527,2869755.0
2022-12-19 09:30:00,31.63,31.79,31.55,31.58,509575.0,30.5174,30.6717,30.4402,30.4691,509575.0
2022-12-19 10:00:00,31.59,31.7,31.52,31.64,318129.0,30.4788,30.5849,30.4112,30.527,318129.0
2022-12-19 10:30:00,31.64,31.66,31.42,31.42,323129.0,30.527,30.5463,30.3148,30.3148,323129.0
2022-12-19 11:00:00,31.41,31.49,31.37,31.49,369543.0,30.3051,30.3823,30.2665,30.3823,369543.0
2022-12-19 11:30:00,31.48,31.48,31.33,31.34,279846.0,30.3726,30.3726,30.2279,30.2376,279846.0
2022-12-19 12:00:00,31.35,31.42,31.34,31.36,213723.0,30.2472,30.3148,30.2376,30.2569,213723.0
2022-12-19 12:30:00,31.36,31.37,31.27,31.29,206041.0,30.2569,30.2665,30.17,30.1893,206041.0
2022-12-19 13:00:00,31.29,31.33,31.23,31.25,397869.0,30.1893,30.2279,30.1314,30.1507,397869.0
2022-12-19 13:30:00,31.25,31.26,31.09,31.14,395337.0,30.1507,30.1604,29.9964,30.0446,395337.0
2022-12-19 14:00:00,31.14,31.16,30.99,31.0,558543.0,30.0446,30.0639,29.8999,29.9095,558543.0
2022-12-19 14:30:00,30.99,31.04,30.9,30.95,793507.0,29.8999,29.9481,29.813,29.8613,793507.0
2022-12-19 15:00:00,30.95,31.03,30.87,31.0,1217695.0,29.8613,29.9385,29.7841,29.9095,1217695.0
2022-12-19 15:30:00,31.0,31.2,30.99,31.18,1640606.0,29.9095,30.1025,29.8999,30.0832,1640606.0
2022-12-20 09:30:00,31.09,31.21,30.53,30.82,1364049.0,29.9964,30.1121,29.4561,29.7359,1364049.0
2022-12-20 10:00:00,30.83,30.87,30.71,30.84,710958.0,29.7455,29.7841,29.6297,29.7552,710958.0
2022-12-20 10:30:00,30.84,30.94,30.77,30.87,641343.0,29.7552,29.8516,29.6876,29.7841,641343.0
2022-12-20 11:00:00,30.87,30.87,30.63,30.65,603192.0,29.7841,29.7841,29.5525,29.5718,603192.0
2022-12-20 11:30:00,30.65,30.77,30.6,30.76,844226.0,29.5718,29.6876,29.5236,29.678,844226.0
2022-12-20 12:00:00,30.76,30.84,30.6,30.6,963110.0,29.678,29.7552,29.5236,29.5236,963110.0
2022-12-20 12:30:00,30.6,30.69,30.53,30.63,918802.0,29.5236,29.6104,29.4561,29.5525,918802.0
2022-12-20 13:00:00,30.63,30.7,30.61,30.65,814940.0,29.5525,29.6201,29.5333,29.5718,814940.0
2022-12-20 13:30:00,30.65,30.76,30.63,30.67,930790.0,29.5718,29.678,29.5525,29.5911,930790.0
2022-12-20 14:00:00,30.66,30.76,30.65,30.69,898000.0,29.5815,29.678,29.5718,29.6104,898000.0
2022-12-20 14:30:00,30.69,30.69,30.6,30.66,1014695.0,29.6104,29.6104,29.5236,29.5815,1014695.0
2022-12-20 15:00:00,30.66,30.81,30.64,30.78,1562231.0,29.5815,29.7262,29.5622,29.6973,1562231.0
2022-12-20 15:30:00,30.78,30.87,30.67,30.74,2791029.0,29.6973,29.7841,29.5911,29.6587,2791029.0
2022-12-21 09:30:00,31.08,31.13,30.9,30.98,568346.0,29.9867,30.035,29.813,29.8902,568346.0
2022-12-21 10:00:00,30.98,31.18,30.96,31.1,443378.0,29.8902,30.0832,29.8709,30.006,443378.0
2022-12-21 10:30:00,31.1,31.13,31.05,31.11,401826.0,30.006,30.035,29.9578,30.0157,401826.0
2022-12-21 11:00:00,31.12,31.15,31.06,31.14,366027.0,30.0253,30.0543,29.9674,30.0446,366027.0
2022-12-21 11:30:00,31.14,31.18,31.0,31.08,328355.0,30.0446,30.0832,29.9095,29.9867,328355.0
2022-12-21 12:00:00,31.08,31.19,31.04,31.13,269488.0,29.9867,30.0928,29.9481,30.035,269488.0
2022-12-21 12:30:00,31.13,31.16,31.07,31.15,254365.0,30.035,30.0639,29.9771,30.0543,254365.0
2022-12-21 13:00:00,31.15,31.16,31.05,31.07,321281.0,30.0543,30.0639,29.9578,29.9771,321281.0
2022-12-21 13:30:00,31.07,31.16,31.06,31.15,313798.0,29.9771,30.0639,29.9674,30.0543,313798.0
2022-12-21 14:00:00,31.15,31.25,31.14,31.15,362117.0,30.0543,30.1507,30.0446,30.0543,362117.0
2022-12-21 14:30:00,31.15,31.18,31.09,31.14,444893.0,30.0543,30.0832,29.9964,30.0446,444893.0
2022-12-21 15:00:00,31.14,31.21,31.1,31.17,525041.0,30.0446,30.1121,30.006,30.0736,525041.0
2022-12-21 15:30:00,31.18,31.25,31.17,31.23,1452329.0,30.0832,30.1507,30.0736,30.1314,1452329.0
2022-12-22 09:30:00,30.95,31.03,30.74,30.9,667002.0,29.8613,29.9385,29.6587,29.813,667002.0
2022-12-22 10:00:00,30.9,30.91,30.72,30.87,432124.0,29.813,29.8227,29.6394,29.7841,432124.0
2022-12-22 10:30:00,30.86,30.9,30.79,30.8,325378.0,29.7745,29.813,29.7069,29.7166,325378.0
2022-12-22 11:00:00,30.79,30.83,30.74,30.76,409616.0,29.7069,29.7455,29.6587,29.678,409616.0
2022-12-22 11:30:00,30.76,30.81,30.7,30.73,319328.0,29.678,29.7262,29.6201,29.649,319328.0
2022-12-22 12:00:00,30.74,30.8,30.65,30.67,312873.0,29.6587,29.7166,29.5718,29.5911,312873.0
2022-12-22 12:30:00,30.68,30.7,30.62,30.66,310106.0,29.6008,29.6201,29.5429,29.5815,310106.0
2022-12-22 13:00:00,30.65,30.66,30.56,30.58,246593.0,29.5718,29.5815,29.485,29.5043,246593.0
2022-12-22 13:30:00,30.59,30.63,30.52,30.6,322347.0,29.514,29.5525,29.4464,29.5236,322347.0
2022-12-22 14:00:00,30.61,30.73,30.57,30.72,313052.0,29.5333,29.649,29.4947,29.6394,313052.0
2022-12-22 14:30:00,30.72,30.87,30.68,30.87,271377.0,29.6394,29.7841,29.6008,29.7841,271377.0
2022-12-22 15:00:00,30.87,30.96,30.84,30.94,467271.0,29.7841,29.8709,29.7552,29.8516,467271.0
2022-12-22 15:30:00,30.95,30.98,30.82,30.98,1480987.0,29.8613,29.8902,29.7359,29.8902,1480987.0
2022-12-23 09:30:00,31.04,31.12,30.86,31.04,463666.0,29.9481,30.0253,29.7745,29.9481,463666.0
2022-12-23 10:00:00,31.05,31.26,31.02,31.21,475486.0,29.9578,30.1604,29.9288,30.1121,475486.0
2022-12-23 10:30:00,31.21,31.25,31.1,31.14,212791.0,30.1121,30.1507,30.006,30.0446,212791.0
2022-12-23 11:00:00,31.13,31.2,31.08,31.18,174567.0,30.035,30.1025,29.9867,30.0832,174567.0
2022-12-23 11:30:00,31.18,31.26,31.18,31.21,253756.0,30.0832,30.1604,30.0832,30.1121,253756.0
2022-12-23 12:00:00,31.21,31.23,31.15,31.2,421894.0,30.1121,30.1314,30.0543,30.1025,421894.0
2022-12-23 12:30:00,31.21,31.24,31.14,31.14,308263.0,30.1121,30.1411,30.0446,30.0446,308263.0
2022-12-23 13:00:00,31.15,31.22,31.14,31.2,158301.0,30.0543,30.1218,30.0446,30.1025,158301.0
2022-12-23 13:30:00,31.2,31.23,31.1,31.12,277293.0,30.1025,30.1314,30.006,30.0253,277293.0
2022-12-23 14:00:00,31.12,31.24,31.08,31.23,266358.0,30.0253,30.1411,29.9867,30.1314,266358.0
2022-12-23 14:30:00,31.23,31.3,31.23,31.3,180917.0,30.1314,30.199,30.1314,30.199,180917.0
2022-12-23 15:00:00,31.3,31.32,31.21,31.23,341720.0,30.199,30.2183,30.1121,30.1314,341720.0
2022-12-23 15:30:00,31.22,31.29,31.16,31.26,1285188.0,30.1218,30.1893,30.0639,30.1604,1285188.0
2022-12-27 09:30:00,31.3,31.31,31.06,31.14,487582.0,30.199,30.2086,29.9674,30.0446,487582.0
2022-12-27 10:00:00,31.14,31.32,31.04,31.26,300766.0,30.0446,30.2183,29.9481,30.1604,300766.0
2022-12-27 10:30:00,31.26,31.32,31.22,31.23,195221.0,30.1604,30.2183,30.1218,30.1314,195221.0
2022-12-27 11:00:00,31.23,31.33,31.23,31.3,207105.0,30.1314,30.2279,30.1314,30.199,207105.0
2022-12-27 11:30:00,31.3,31.33,31.27,31.29,239368.0,30.199,30.2279,30.17,30.1893,239368.0
2022-12-27 12:00:00,31.29,31.36,31.27,31.28,194874.0,30.1893,30.2569,30.17,30.1797,194874.0
2022-12-27 12:30:00,31.28,31.31,31.22,31.26,167831.0,30.1797,30.2086,30.1218,30.1604,167831.0
2022-12-27 13:00:00,31.26,31.31,31.25,31.25,133429.0,30.1604,30.2086,30.1507,30.1507,133429.0
2022-12-27 13:30:00,31.26,31.26,31.17,31.2,205212.0,30.1604,30.1604,30.0736,30.1025,205212.0
2022-12-27 14:00:00,31.2,31.24,31.15,31.16,162112.0,30.1025,30.1411,30.0543,30.0639,162112.0
2022-12-27 14:30:00,31.16,31.24,31.14,31.22,216125.0,30.0639,30.1411,30.0446,30.1218,216125.0
2022-12-27 15:00:00,31.23,31.32,31.22,31.31,257211.0,30.1314,30.2183,30.1218,30.2086,257211.0
2022-12-27 15:30:00,31.31,31.36,31.22,31.25,1164939.0,30.2086,30.2569,30.1218,30.1507,1164939.0
2022-12-28 09:30:00,31.25,31.39,31.1,31.18,486037.0,30.1507,30.2858,30.006,30.0832,486037.0
2022-12-28 10:00:00,31.19,31.26,31.06,31.09,282887.0,30.0928,30.1604,29.9674,29.9964,282887.0
2022-12-28 10:30:00,31.08,31.18,31.07,31.09,232731.0,29.9867,30.0832,29.9771,29.9964,232731.0
2022-12-28 11:00:00,31.09,31.15,31.07,31.1,186937.0,29.9964,30.0543,29.9771,30.006,186937.0
2022-12-28 11:30:00,31.09,31.11,31.04,31.08,246718.0,29.9964,30.0157,29.9481,29.9867,246718.0
2022-12-28 12:00:00,31.07,31.07,30.92,30.99,213023.0,29.9771,29.9771,29.8323,29.8999,213023.0
2022-12-28 12:30:00,30.99,31.11,30.98,31.09,221631.0,29.8999,30.0157,29.8902,29.9964,221631.0
2022-12-28 13:00:00,31.09,31.17,31.07,31.09,230331.0,29.9964,30.0736,29.9771,29.9964,230331.0
2022-12-28 13:30:00,31.09,31.12,31.05,31.06,222615.0,29.9964,30.0253,29.9578,29.9674,222615.0
2022-12-28 14:00:00,31.07,31.11,31.02,31.08,201593.0,29.9771,30.0157,29.9288,29.9867,201593.0
2022-12-28 14:30:00,31.07,31.16,31.06,31.09,238975.0,29.9771,30.0639,29.9674,29.9964,238975.0
2022-12-28 15:00:00,31.09,31.1,30.94,30.98,477935.0,29.9964,30.006,29.8516,29.8902,477935.0
2022-12-28 15:30:00,30.98,31.01,30.84,30.84,1478013.0,29.8902,29.9192,29.7552,29.7552,1478013.0
2022-12-29 09:30:00,31.06,31.19,30.98,31.12,363924.0,29.9674,30.0928,29.8902,30.0253,363924.0
2022-12-29 10:00:00,31.13,31.26,31.13,31.18,290793.0,30.035,30.1604,30.035,30.0832,290793.0
2022-12-29 10:30:00,31.18,31.29,31.15,31.2,365978.0,30.0832,30.1893,30.0543,30.1025,365978.0
2022-12-29 11:00:00,31.19,31.2,31.1,31.16,257399.0,30.0928,30.1025,30.006,30.0639,257399.0
2022-12-29 11:30:00,31.16,31.28,31.16,31.23,195588.0,30.0639,30.1797,30.0639,30.1314,195588.0
2022-12-29 12:00:00,31.24,31.35,31.23,31.33,183623.0,30.1411,30.2472,30.1314,30.2279,183623.0
2022-12-29 12:30:00,31.33,31.36,31.26,31.33,159675.0,30.2279,30.2569,30.1604,30.2279,159675.0
2022-12-29 13:00:00,31.33,31.35,31.28,31.28,118932.0,30.2279,30.2472,30.1797,30.1797,118932.0
2022-12-29 13:30:00,31.28,31.33,31.25,31.32,139921.0,30.1797,30.2279,30.1507,30.2183,139921.0
2022-12-29 14:00:00,31.33,31.36,31.28,31.29,154837.0,30.2279,30.2569,30.1797,30.1893,154837.0
2022-12-29 14:30:00,31.29,31.35,31.27,31.28,188155.0,30.1893,30.2472,30.17,30.1797,188155.0
2022-12-29 15:00:00,31.28,31.29,31.16,31.24,455863.0,30.1797,30.1893,30.0639,30.1411,455863.0
2022-12-29 15:30:00,31.24,31.3,31.21,31.22,830019.0,30.1411,30.199,30.1121,30.1218,830019.0
2022-12-30 09:30:00,31.02,31.09,30.8,31.04,450814.0,29.9288,29.9964,29.7166,29.9481,450814.0
2022-12-30 10:00:00,31.04,31.12,31.0,31.08,218745.0,29.9481,30.0253,29.9095,29.9867,218745.0
2022-12-30 10:30:00,31.08,31.1,31.0,31.01,232400.0,29.9867,30.006,29.9095,29.9192,232400.0
2022-12-30 11:00:00,31.01,31.01,30.85,30.87,268573.0,29.9192,29.9192,29.7648,29.7841,268573.0
2022-12-30 11:30:00,30.87,30.97,30.86,30.95,208911.0,29.7841,29.8806,29.7745,29.8613,208911.0
2022-12-30 12:00:00,30.96,31.02,30.95,30.99,152031.0,29.8709,29.9288,29.8613,29.8999,152031.0
2022-12-30 12:30:00,30.99,31.01,30.91,30.98,188230.0,29.8999,29.9192,29.8227,29.8902,188230.0
2022-12-30 13:00:00,30.98,30.98,30.77,30.84,258096.0,29.8902,29.8902,29.6876,29.7552,258096.0
2022-12-30 13:30:00,30.83,30.91,30.83,30.85,304946.0,29.7455,29.8227,29.7455,29.7648,304946.0
2022-12-30 14:00:00,30.85,30.85,30.74,30.77,530906.0,29.7648,29.7648,29.6587,29.6876,530906.0
2022-12-30 14:30:00,30.77,30.81,30.72,30.77,391076.0,29.6876,29.7262,29.6394,29.6876,391076.0
2022-12-30 15:00:00,30.77,30.88,30.74,30.8,430819.0,29.6876,29.7938,29.6587,29.7166,430819.0
2022-12-30 15:30:00,30.8,30.99,30.79,30.97,1213034.0,29.7166,29.8999,29.7069,29.8806,1213034.0
2023-01-03 09:30:00,31.04,31.17,30.88,30.88,652609.0,29.9481,30.0736,29.7938,29.7938,652609.0
2023-01-03 10:00:00,30.89,31.03,30.84,30.9,354396.0,29.8034,29.9385,29.7552,29.813,354396.0
2023-01-03 10:30:00,30.91,31.02,30.87,31.02,287805.0,29.8227,29.9288,29.7841,29.9288,287805.0
2023-01-03 11:00:00,31.02,31.04,30.76,30.81,468813.0,29.9288,29.9481,29.678,29.7262,468813.0
2023-01-03 11:30:00,30.81,30.81,30.68,30.75,391890.0,29.7262,29.7262,29.6008,29.6683,391890.0
2023-01-03 12:00:00,30.76,30.83,30.71,30.73,467187.0,29.678,29.7455,29.6297,29.649,467187.0
2023-01-03 12:30:00,30.74,30.85,30.63,30.7,301804.0,29.6587,29.7648,29.5525,29.6201,301804.0
2023-01-03 13:00:00,30.7,30.83,30.68,30.81,261326.0,29.6201,29.7455,29.6008,29.7262,261326.0
2023-01-03 13:30:00,30.8,30.82,30.71,30.75,236887.0,29.7166,29.7359,29.6297,29.6683,236887.0
2023-01-03 14:00:00,30.75,30.76,30.62,30.66,411223.0,29.6683,29.678,29.5429,29.5815,411223.0
2023-01-03 14:30:00,30.66,30.78,30.55,30.72,365237.0,29.5815,29.6973,29.4754,29.6394,365237.0
2023-01-03 15:00:00,30.72,30.84,30.71,30.8,503065.0,29.6394,29.7552,29.6297,29.7166,503065.0
2023-01-03 15:30:00,30.8,30.9,30.78,30.88,1221856.0,29.7166,29.813,29.6973,29.7938,1221856.0
2023-01-04 09:30:00,31.0,31.19,30.95,31.18,491573.0,29.9095,30.0928,29.8613,30.0832,491573.0
2023-01-04 10:00:00,31.17,31.26,30.93,31.0,419001.0,30.0736,30.1604,29.842,29.9095,419001.0
2023-01-04 10:30:00,31.0,31.06,30.9,31.05,449348.0,29.9095,29.9674,29.813,29.9578,449348.0
2023-01-04 11:00:00,31.06,31.09,30.97,31.05,569576.0,29.9674,29.9964,29.8806,29.9578,569576.0
2023-01-04 11:30:00,31.05,31.38,31.04,31.36,628942.0,29.9578,30.2762,29.9481,30.2569,628942.0
2023-01-04 12:00:00,31.36,31.38,31.3,31.34,303358.0,30.2569,30.2762,30.199,30.2376,303358.0
2023-01-04 12:30:00,31.34,31.42,31.32,31.33,278249.0,30.2376,30.3148,30.2183,30.2279,278249.0
2023-01-04 13:00:00,31.33,31.41,31.25,31.38,364822.0,30.2279,30.3051,30.1507,30.2762,364822.0
2023-01-04 13:30:00,31.38,31.49,31.35,31.39,336056.0,30.2762,30.3823,30.2472,30.2858,336056.0
2023-01-04 14:00:00,31.39,31.46,31.15,31.18,563018.0,30.2858,30.3534,30.0543,30.0832,563018.0
2023-01-04 14:30:00,31.18,31.29,31.16,31.28,418016.0,30.0832,30.1893,30.0639,30.1797,418016.0
2023-01-04 15:00:00,31.29,31.36,31.22,31.23,556437.0,30.1893,30.2569,30.1218,30.1314,556437.0
2023-01-04 15:30:00,31.23,31.31,31.09,31.29,1499505.0,30.1314,30.2086,29.9964,30.1893,1499505.0
2023-01-05 09:30:00,31.05,31.15,30.88,31.02,865248.0,29.9578,30.0543,29.7938,29.9288,865248.0
2023-01-05 10:00:00,31.01,31.1,30.94,31.05,658938.0,29.9192,30.006,29.8516,29.9578,658938.0
2023-01-05 10:30:00,31.05,31.1,30.91,30.95,547147.0,29.9578,30.006,29.8227,29.8613,547147.0
2023-01-05 11:00:00,30.94,31.07,30.92,30.95,433648.0,29.8516,29.9771,29.8323,29.8613,433648.0
2023-01-05 11:30:00,30.95,31.02,30.8,30.87,454349.0,29.8613,29.9288,29.7166,29.7841,454349.0
2023-01-05 12:00:00,30.87,30.97,30.85,30.93,266341.0,29.7841,29.8806,29.7648,29.842,266341.0
2023-01-05 12:30:00,30.93,30.97,30.87,30.92,275542.0,29.842,29.8806,29.7841,29.8323,275542.0
2023-01-05 13:00:00,30.92,31.11,30.88,31.06,462187.0,29.8323,30.0157,29.7938,29.9674,462187.0
2023-01-05 13:30:00,31.06,31.13,31.02,31.09,322624.0,29.9674,30.035,29.9288,29.9964,322624.0
2023-01-05 14:00:00,31.09,31.21,31.08,31.13,839223.0,29.9964,30.1121,29.9867,30.035,839223.0
2023-01-05 14:30:00,31.13,31.28,31.12,31.23,508214.0,30.035,30.1797,30.0253,30.1314,508214.0
2023-01-05 15:00:00,31.22,31.23,31.04,31.07,682084.0,30.1218,30.1314,29.9481,29.9771,682084.0
2023-01-05 15:30:00,31.07,31.1,30.88,30.91,2001871.0,29.9771,30.006,29.7938,29.8227,2001871.0
2023-01-06 09:30:00,31.3,31.56,31.1,31.53,1000626.0,30.199,30.4498,30.006,30.4209,1000626.0
2023-01-06 10:00:00,31.54,31.82,31.54,31.68,801309.0,30.4305,30.7007,30.4305,30.5656,801309.0
2023-01-06 10:30:00,31.68,32.02,31.67,31.97,559659.0,30.5656,30.8937,30.556,30.8454,559659.0
2023-01-06 11:00:00,31.98,32.04,31.88,31.94,498609.0,30.8551,30.9129,30.7586,30.8165,498609.0
2023-01-06 11:30:00,31.94,32.01,31.92,31.96,422264.0,30.8165,30.884,30.7972,30.8358,422264.0
2023-01-06 12:00:00,31.96,31.98,31.91,31.93,306486.0,30.8358,30.8551,30.7875,30.8068,306486.0
2023-01-06 12:30:00,31.93,31.94,31.86,31.93,250351.0,30.8068,30.8165,30.7393,30.8068,250351.0
2023-01-06 13:00:00,31.93,31.98,31.91,31.95,204490.0,30.8068,30.8551,30.7875,30.8261,204490.0
2023-01-06 13:30:00,31.95,32.0,31.92,32.0,340900.0,30.8261,30.8744,30.7972,30.8744,340900.0
2023-01-06 14:00:00,32.0,32.16,31.99,32.13,439751.0,30.8744,31.0287,30.8647,30.9998,439751.0
2023-01-06 14:30:00,32.13,32.28,32.12,32.27,619550.0,30.9998,31.1445,30.9901,31.1349,619550.0
2023-01-06 15:00:00,32.27,32.36,32.24,32.25,577799.0,31.1349,31.2217,31.1059,31.1156,577799.0
2023-01-06 15:30:00,32.25,32.3,32.16,32.19,1755012.0,31.1156,31.1638,31.0287,31.0577,1755012.0
2023-01-09 09:30:00,32.13,32.57,32.05,32.55,1351752.0,30.9998,31.4243,30.9226,31.405,1351752.0
2023-01-09 10:00:00,32.55,32.56,32.38,32.39,702189.0,31.405,31.4147,31.241,31.2506,702189.0
2023-01-09 10:30:00,32.38,32.56,32.35,32.44,1105117.0,31.241,31.4147,31.212,31.2989,1105117.0
2023-01-09 11:00:00,32.44,32.62,32.44,32.56,550376.0,31.2989,31.4725,31.2989,31.4147,550376.0
2023-01-09 11:30:00,32.56,32.62,32.47,32.6,459360.0,31.4147,31.4725,31.3278,31.4533,459360.0
2023-01-09 12:00:00,32.61,32.63,32.5,32.59,629759.0,31.4629,31.4822,31.3568,31.4436,629759.0
2023-01-09 12:30:00,32.59,32.61,32.52,32.59,376054.0,31.4436,31.4629,31.3761,31.4436,376054.0
2023-01-09 13:00:00,32.58,32.58,32.48,32.56,435398.0,31.434,31.434,31.3375,31.4147,435398.0
2023-01-09 13:30:00,32.55,32.57,32.37,32.41,477048.0,31.405,31.4243,31.2313,31.2699,477048.0
2023-01-09 14:00:00,32.41,32.45,32.31,32.33,415466.0,31.2699,31.3085,31.1735,31.1927,415466.0
2023-01-09 14:30:00,32.33,32.36,32.2,32.21,632949.0,31.1927,31.2217,31.0673,31.077,632949.0
2023-01-09 15:00:00,32.22,32.24,32.09,32.11,837870.0,31.0866,31.1059,30.9612,30.9805,837870.0
2023-01-09 15:30:00,32.11,32.21,32.08,32.15,2358385.0,30.9805,31.077,30.9515,31.0191,2358385.0
2023-01-10 09:30:00,31.89,32.22,31.89,32.19,838406.0,30.7682,31.0866,30.7682,31.0577,838406.0
2023-01-10 10:00:00,32.19,32.24,32.05,32.1,467272.0,31.0577,31.1059,30.9226,30.9708,467272.0
2023-01-10 10:30:00,32.09,32.24,31.89,32.23,1313314.0,30.9612,31.1059,30.7682,31.0963,1313314.0
2023-01-10 11:00:00,32.23,32.28,32.15,32.18,319445.0,31.0963,31.1445,31.0191,31.048,319445.0
2023-01-10 11:30:00,32.18,32.21,32.1,32.13,292055.0,31.048,31.077,30.9708,30.9998,292055.0
2023-01-10 12:00:00,32.13,32.13,31.98,32.02,618112.0,30.9998,30.9998,30.8551,30.8937,618112.0
2023-01-10 12:30:00,32.02,32.13,32.01,32.11,237939.0,30.8937,30.9998,30.884,30.9805,237939.0
2023-01-10 13:00:00,32.11,32.14,32.04,32.09,302302.0,30.9805,31.0094,30.9129,30.9612,302302.0
2023-01-10 13:30:00,32.1,32.2,32.09,32.2,301473.0,30.9708,31.0673,30.9612,31.0673,301473.0
2023-01-10 14:00:00,32.2,32.27,32.17,32.22,389935.0,31.0673,31.1349,31.0384,31.0866,389935.0
2023-01-10 14:30:00,32.22,32.23,32.15,32.16,419120.0,31.0866,31.0963,31.0191,31.0287,419120.0
2023-01-10 15:00:00,32.16,32.25,32.11,32.2,609983.0,31.0287,31.1156,30.9805,31.0673,609983.0
2023-01-10 15:30:00,32.2,32.41,32.19,32.4,1718330.0,31.0673,31.2699,31.0577,31.2603,1718330.0
2023-01-11 09:30:00,32.59,32.63,32.23,32.25,489735.0,31.4436,31.4822,31.0963,31.1156,489735.0
2023-01-11 10:00:00,32.26,32.33,32.13,32.16,453585.0,31.1252,31.1927,30.9998,31.0287,453585.0
2023-01-11 10:30:00,32.16,32.2,32.04,32.09,407167.0,31.0287,31.0673,30.9129,30.9612,407167.0
2023-01-11 11:00:00,32.09,32.19,32.07,32.15,439793.0,30.9612,31.0577,30.9419,31.0191,439793.0
2023-01-11 11:30:00,32.15,32.2,32.04,32.09,466044.0,31.0191,31.0673,30.9129,30.9612,466044.0
2023-01-11 12:00:00,32.09,32.19,32.09,32.18,269065.0,30.9612,31.0577,30.9612,31.048,269065.0
2023-01-11 12:30:00,32.18,32.19,32.1,32.13,202922.0,31.048,31.0577,30.9708,30.9998,202922.0
2023-01-11 13:00:00,32.13,32.33,32.12,32.32,394864.0,30.9998,31.1927,30.9901,31.1831,394864.0
2023-01-11 13:30:00,32.32,32.33,32.16,32.2,393406.0,31.1831,31.1927,31.0287,31.0673,393406.0
2023-01-11 14:00:00,32.2,32.22,32.14,32.17,343058.0,31.0673,31.0866,31.0094,31.0384,343058.0
2023-01-11 14:30:00,32.16,32.34,32.16,32.34,468772.0,31.0287,31.2024,31.0287,31.2024,468772.0
2023-01-11 15:00:00,32.34,32.4,32.32,32.33,771199.0,31.2024,31.2603,31.1831,31.1927,771199.0
2023-01-11 15:30:00,32.33,32.46,32.3,32.43,2081870.0,31.1927,31.3182,31.1638,31.2892,2081870.0
2023-01-12 09:30:00,32.5,32.69,32.25,32.45,797588.0,31.3568,31.5401,31.1156,31.3085,797588.0
2023-01-12 10:00:00,32.45,32.7,32.42,32.59,522468.0,31.3085,31.5497,31.2796,31.4436,522468.0
2023-01-12 10:30:00,32.6,32.7,32.5,32.55,589298.0,31.4533,31.5497,31.3568,31.405,589298.0
2023-01-12 11:00:00,32.55,32.55,32.35,32.4,489924.0,31.405,31.405,31.212,31.2603,489924.0
2023-01-12 11:30:00,32.4,32.47,32.28,32.45,276615.0,31.2603,31.3278,31.1445,31.3085,276615.0
2023-01-12 12:00:00,32.45,32.55,32.44,32.53,454022.0,31.3085,31.405,31.2989,31.3857,454022.0
2023-01-12 12:30:00,32.54,32.65,32.5,32.61,268685.0,31.3954,31.5015,31.3568,31.4629,268685.0
2023-01-12 13:00:00,32.61,32.65,32.48,32.5,438835.0,31.4629,31.5015,31.3375,31.3568,438835.0
2023-01-12 13:30:00,32.49,32.68,32.45,32.62,478722.0,31.3471,31.5304,31.3085,31.4725,478722.0
2023-01-12 14:00:00,32.62,32.62,32.49,32.5,263083.0,31.4725,31.4725,31.3471,31.3568,263083.0
2023-01-12 14:30:00,32.51,32.55,32.46,32.52,356384.0,31.3664,31.405,31.3182,31.3761,356384.0
2023-01-12 15:00:00,32.52,32.57,32.46,32.54,514675.0,31.3761,31.4243,31.3182,31.3954,514675.0
2023-01-12 15:30:00,32.54,32.56,32.45,32.49,1349934.0,31.3954,31.4147,31.3085,31.3471,1349934.0
2023-01-13 09:30:00,32.25,32.34,32.12,32.27,490588.0,31.1156,31.2024,30.9901,31.1349,490588.0
2023-01-13 10:00:00,32.26,32.34,32.19,32.27,728750.0,31.1252,31.2024,31.0577,31.1349,728750.0
2023-01-13 10:30:00,32.27,32.31,32.14,32.19,306528.0,31.1349,31.1735,31.0094,31.0577,306528.0
2023-01-13 11:00:00,32.19,32.21,32.1,32.16,362279.0,31.0577,31.077,30.9708,31.0287,362279.0
2023-01-13 11:30:00,32.16,32.18,32.08,32.13,331857.0,31.0287,31.048,30.9515,30.9998,331857.0
2023-01-13 12:00:00,32.13,32.25,32.1,32.23,266242.0,30.9998,31.1156,30.9708,31.0963,266242.0
2023-01-13 12:30:00,32.23,32.24,32.18,32.23,311739.0,31.0963,31.1059,31.048,31.0963,311739.0
2023-01-13 13:00:00,32.23,32.33,32.22,32.3,293128.0,31.0963,31.1927,31.0866,31.1638,293128.0
2023-01-13 13:30:00,32.29,32.36,32.28,32.31,239655.0,31.1542,31.2217,31.1445,31.1735,239655.0
2023-01-13 14:00:00,32.31,32.38,32.3,32.38,242733.0,31.1735,31.241,31.1638,31.241,242733.0
2023-01-13 14:30:00,32.38,32.41,32.33,32.4,322537.0,31.241,31.2699,31.1927,31.2603,322537.0
2023-01-13 15:00:00,32.4,32.44,32.38,32.42,304497.0,31.2603,31.2989,31.241,31.2796,304497.0
2023-01-13 15:30:00,32.41,32.48,32.38,32.41,1300747.0,31.2699,31.3375,31.241,31.2699,1300747.0
2023-01-17 09:30:00,32.57,32.59,32.24,32.53,1507873.0,31.4243,31.4436,31.1059,31.3857,1507873.0
2023-01-17 10:00:00,32.54,32.81,32.54,32.8,564236.0,31.3954,31.6559,31.3954,31.6462,564236.0
2023-01-17 10:30:00,32.8,32.87,32.59,32.76,567872.0,31.6462,31.7138,31.4436,31.6076,567872.0
2023-01-17 11:00:00,32.75,32.79,32.62,32.77,854332.0,31.598,31.6366,31.4725,31.6173,854332.0
2023-01-17 11:30:00,32.77,32.8,32.68,32.72,432274.0,31.6173,31.6462,31.5304,31.569,432274.0
2023-01-17 12:00:00,32.73,32.77,32.59,32.62,601445.0,31.5787,31.6173,31.4436,31.4725,601445.0
2023-01-17 12:30:00,32.61,32.65,32.52,32.54,386451.0,31.4629,31.5015,31.3761,31.3954,386451.0
2023-01-17 13:00:00,32.54,32.61,32.53,32.59,368914.0,31.3954,31.4629,31.3857,31.4436,368914.0
2023-01-17 13:30:00,32.59,32.65,32.55,32.62,422931.0,31.4436,31.5015,31.405,31.4725,422931.0
2023-01-17 14:00:00,32.62,32.66,32.41,32.44,725677.0,31.4725,31.5111,31.2699,31.2989,725677.0
2023-01-17 14:30:00,32.43,32.5,32.38,32.5,906516.0,31.2892,31.3568,31.241,31.3568,906516.0
2023-01-17 15:00:00,32.5,32.61,32.49,32.59,1177440.0,31.3568,31.4629,31.3471,31.4436,1177440.0
2023-01-17 15:30:00,32.6,32.66,32.54,32.6,1729831.0,31.4533,31.5111,31.3954,31.4533,1729831.0
2023-01-18 09:30:00,32.56,32.86,32.43,32.77,739568.0,31.4147,31.7041,31.2892,31.6173,739568.0
2023-01-18 10:00:00,32.77,32.98,32.76,32.91,744113.0,31.6173,31.8199,31.6076,31.7523,744113.0
2023-01-18 10:30:00,32.91,33.04,32.82,32.84,775245.0,31.7523,31.8778,31.6655,31.6848,775245.0
2023-01-18 11:00:00,32.84,32.85,32.61,32.69,464816.0,31.6848,31.6945,31.4629,31.5401,464816.0
2023-01-18 11:30:00,32.69,32.69,32.45,32.48,364635.0,31.5401,31.5401,31.3085,31.3375,364635.0
2023-01-18 12:00:00,32.48,32.55,32.36,32.38,306802.0,31.3375,31.405,31.2217,31.241,306802.0
2023-01-18 12:30:00,32.38,32.55,32.35,32.49,509018.0,31.241,31.405,31.212,31.3471,509018.0
2023-01-18 13:00:00,32.5,32.52,32.42,32.51,527157.0,31.3568,31.3761,31.2796,31.3664,527157.0
2023-01-18 13:30:00,32.51,32.6,32.49,32.52,479641.0,31.3664,31.4533,31.3471,31.3761,479641.0
2023-01-18 14:00:00,32.52,32.56,32.42,32.43,390384.0,31.3761,31.4147,31.2796,31.2892,390384.0
2023-01-18 14:30:00,32.42,32.49,32.39,32.41,310899.0,31.2796,31.3471,31.2506,31.2699,310899.0
2023-01-18 15:00:00,32.41,32.45,32.36,32.38,708405.0,31.2699,31.3085,31.2217,31.241,708405.0
2023-01-18 15:30:00,32.37,32.42,32.22,32.24,1933916.0,31.2313,31.2796,31.0866,31.1059,1933916.0
2023-01-19 09:30:00,31.96,32.08,31.71,31.75,908233.0,30.8358,30.9515,30.5946,30.6331,908233.0
2023-01-19 10:00:00,31.75,31.86,31.59,31.66,683799.0,30.6331,30.7393,30.4788,30.5463,683799.0
2023-01-19 10:30:00,31.65,31.65,31.54,31.63,488273.0,30.5367,30.5367,30.4305,30.5174,488273.0
2023-01-19 11:00:00,31.62,31.73,31.59,31.65,429212.0,30.5077,30.6139,30.4788,30.5367,429212.0
2023-01-19 11:30:00,31.64,31.69,31.58,31.62,343193.0,30.527,30.5753,30.4691,30.5077,343193.0
2023-01-19 12:00:00,31.62,31.73,31.62,31.7,271846.0,30.5077,30.6139,30.5077,30.5849,271846.0
2023-01-19 12:30:00,31.71,31.76,31.67,31.75,320227.0,30.5946,30.6428,30.556,30.6331,320227.0
2023-01-19 13:00:00,31.75,31.81,31.72,31.74,280341.0,30.6331,30.691,30.6042,30.6235,280341.0
2023-01-19 13:30:00,31.73,31.84,31.72,31.76,288128.0,30.6139,30.72,30.6042,30.6428,288128.0
2023-01-19 14:00:00,31.76,31.82,31.71,31.8,235526.0,30.6428,30.7007,30.5946,30.6814,235526.0
2023-01-19 14:30:00,31.8,31.87,31.74,31.77,316009.0,30.6814,30.7489,30.6235,30.6524,316009.0
2023-01-19 15:00:00,31.77,31.82,31.71,31.82,482566.0,30.6524,30.7007,30.5946,30.7007,482566.0
2023-01-19 15:30:00,31.82,31.82,31.52,31.55,2184711.0,30.7007,30.7007,30.4112,30.4402,2184711.0
2023-01-20 09:30:00,31.51,31.54,31.26,31.39,1327861.0,30.4016,30.4305,30.1604,30.2858,1327861.0
2023-01-20 10:00:00,31.38,31.55,31.38,31.54,367378.0,30.2762,30.4402,30.2762,30.4305,367378.0
2023-01-20 10:30:00,31.54,31.6,31.51,31.57,352557.0,30.4305,30.4884,30.4016,30.4595,352557.0
2023-01-20 11:00:00,31.57,31.72,31.57,31.71,310159.0,30.4595,30.6042,30.4595,30.5946,310159.0
2023-01-20 11:30:00,31.72,31.74,31.66,31.73,338653.0,30.6042,30.6235,30.5463,30.6139,338653.0
2023-01-20 12:00:00,31.73,31.76,31.7,31.73,274372.0,30.6139,30.6428,30.5849,30.6139,274372.0
2023-01-20 12:30:00,31.73,31.78,31.68,31.75,294849.0,30.6139,30.6621,30.5656,30.6331,294849.0
2023-01-20 13:00:00,31.75,31.82,31.73,31.8,460919.0,30.6331,30.7007,30.6139,30.6814,460919.0
2023-01-20 13:30:00,31.8,31.95,31.8,31.91,413041.0,30.6814,30.8261,30.6814,30.7875,413041.0
2023-01-20 14:00:00,31.91,31.94,31.87,31.93,378115.0,30.7875,30.8165,30.7489,30.8068,378115.0
2023-01-20 14:30:00,31.93,31.97,31.86,31.91,605924.0,30.8068,30.8454,30.7393,30.7875,605924.0
2023-01-20 15:00:00,31.91,32.01,31.9,31.98,467934.0,30.7875,30.884,30.7779,30.8551,467934.0
2023-01-20 15:30:00,31.98,32.03,31.86,32.01,3910013.0,30.8551,30.9033,30.7393,30.884,3910013.0
2023-01-23 09:30:00,32.05,32.1,31.77,31.97,489911.0,30.9226,30.9708,30.6524,30.8454,489911.0
2023-01-23 10:00:00,31.96,32.06,31.89,32.04,429215.0,30.8358,30.9322,30.7682,30.9129,429215.0
2023-01-23 10:30:00,32.04,32.22,32.03,32.19,485762.0,30.9129,31.0866,30.9033,31.0577,485762.0
2023-01-23 11:00:00,32.19,32.44,32.17,32.33,522513.0,31.0577,31.2989,31.0384,31.1927,522513.0
2023-01-23 11:30:00,32.34,32.38,32.28,32.33,336692.0,31.2024,31.241,31.1445,31.1927,336692.0
2023-01-23 12:00:00,32.33,32.33,32.2,32.26,343087.0,31.1927,31.1927,31.0673,31.1252,343087.0
2023-01-23 12:30:00,32.26,32.31,32.23,32.3,320644.0,31.1252,31.1735,31.0963,31.1638,320644.0
2023-01-23 13:00:00,32.3,32.42,32.28,32.41,454818.0,31.1638,31.2796,31.1445,31.2699,454818.0
2023-01-23 13:30:00,32.42,32.49,32.4,32.41,345723.0,31.2796,31.3471,31.2603,31.2699,345723.0
2023-01-23 14:00:00,32.4,32.41,32.12,32.13,405237.0,31.2603,31.2699,30.9901,30.9998,405237.0
2023-01-23 14:30:00,32.12,32.15,31.92,32.02,590176.0,30.9901,31.0191,30.7972,30.8937,590176.0
2023-01-23 15:00:00,32.02,32.11,32.0,32.05,495142.0,30.8937,30.9805,30.8744,30.9226,495142.0
2023-01-23 15:30:00,32.06,32.07,31.99,32.04,1511986.0,30.9322,30.9419,30.8647,30.9129,1511986.0
2023-01-24 09:30:00,31.71,31.74,31.05,31.37,1642813.0,30.5946,30.6235,29.9578,30.2665,1642813.0
2023-01-24 10:00:00,31.37,31.69,31.19,31.65,708971.0,30.2665,30.5753,30.0928,30.5367,708971.0
2023-01-24 10:30:00,31.66,31.89,31.62,31.84,497273.0,30.5463,30.7682,30.5077,30.72,497273.0
2023-01-24 11:00:00,31.85,31.88,31.7,31.82,358110.0,30.7296,30.7586,30.5849,30.7007,358110.0
2023-01-24 11:30:00,31.81,31.84,31.74,31.79,282766.0,30.691,30.72,30.6235,30.6717,282766.0
2023-01-24 12:00:00,31.78,31.83,31.68,31.78,766657.0,30.6621,30.7103,30.5656,30.6621,766657.0
2023-01-24 12:30:00,31.78,31.87,31.76,31.85,566795.0,30.6621,30.7489,30.6428,30.7296,566795.0
2023-01-24 13:00:00,31.86,31.88,31.76,31.82,402075.0,30.7393,30.7586,30.6428,30.7007,402075.0
2023-01-24 13:30:00,31.82,31.92,31.8,31.87,572370.0,30.7007,30.7972,30.6814,30.7489,572370.0
2023-01-24 14:00:00,31.87,31.87,31.74,31.78,499084.0,30.7489,30.7489,30.6235,30.6621,499084.0
2023-01-24 14:30:00,31.78,31.87,31.77,31.85,465590.0,30.6621,30.7489,30.6524,30.7296,465590.0
2023-01-24 15:00:00,31.85,31.91,31.8,31.83,514842.0,30.7296,30.7875,30.6814,30.7103,514842.0
2023-01-24 15:30:00,31.84,31.9,31.72,31.87,1878280.0,30.72,30.7779,30.6042,30.7489,1878280.0
2023-01-25 09:30:00,31.47,31.53,30.55,30.78,2144299.0,30.363,30.4209,29.4754,29.6973,2144299.0
2023-01-25 10:00:00,30.76,30.92,30.5,30.59,1231791.0,29.678,29.8323,29.4271,29.514,1231791.0
2023-01-25 10:30:00,30.59,30.61,30.26,30.55,1864202.0,29.514,29.5333,29.1956,29.4754,1864202.0
2023-01-25 11:00:00,30.55,30.84,30.5,30.8,1967946.0,29.4754,29.7552,29.4271,29.7166,1967946.0
2023-01-25 11:30:00,30.81,30.86,30.57,30.84,865208.0,29.7262,29.7745,29.4947,29.7552,865208.0
2023-01-25 12:00:00,30.84,30.98,30.7,30.9,1362960.0,29.7552,29.8902,29.6201,29.813,1362960.0
2023-01-25 12:30:00,30.9,31.01,30.87,31.0,494936.0,29.813,29.9192,29.7841,29.9095,494936.0
2023-01-25 13:00:00,31.01,31.07,30.94,31.0,766605.0,29.9192,29.9771,29.8516,29.9095,766605.0
2023-01-25 13:30:00,31.0,31.1,30.94,31.08,1451599.0,29.9095,30.006,29.8516,29.9867,1451599.0
2023-01-25 14:00:00,31.09,31.3,30.96,31.15,1463015.0,29.9964,30.199,29.8709,30.0543,1463015.0
2023-01-25 14:30:00,31.16,31.3,31.11,31.27,819461.0,30.0639,30.199,30.0157,30.17,819461.0
2023-01-25 15:00:00,31.27,31.27,31.07,31.09,1001727.0,30.17,30.17,29.9771,29.9964,1001727.0
2023-01-25 15:30:00,31.09,31.16,30.96,31.09,2693830.0,29.9964,30.0639,29.8709,29.9964,2693830.0
2023-01-26 09:30:00,30.59,30.67,29.75,29.87,2671322.0,29.514,29.5911,28.7035,28.8193,2671322.0
2023-01-26 10:00:00,29.87,30.12,29.39,30.05,2202604.0,28.8193,29.0605,28.3562,28.9929,2202604.0
2023-01-26 10:30:00,30.05,30.24,29.92,29.93,1597325.0,28.9929,29.1763,28.8675,28.8772,1597325.0
2023-01-26 11:00:00,29.94,30.12,29.86,29.92,1344025.0,28.8868,29.0605,28.8096,28.8675,1344025.0
2023-01-26 11:30:00,29.92,30.11,29.87,30.05,927909.0,28.8675,29.0508,28.8193,28.9929,927909.0
2023-01-26 12:00:00,30.05,30.22,30.04,30.14,738852.0,28.9929,29.157,28.9833,29.0798,738852.0
2023-01-26 12:30:00,30.14,30.2,30.05,30.12,814419.0,29.0798,29.1377,28.9929,29.0605,814419.0
2023-01-26 13:00:00,30.12,30.23,30.04,30.22,1652242.0,29.0605,29.1666,28.9833,29.157,1652242.0
2023-01-26 13:30:00,30.22,30.38,30.22,30.29,982215.0,29.157,29.3113,29.157,29.2245,982215.0
2023-01-26 14:00:00,30.29,30.35,30.1,30.13,803932.0,29.2245,29.2824,29.0412,29.0701,803932.0
2023-01-26 14:30:00,30.14,30.38,30.13,30.36,848817.0,29.0798,29.3113,29.0701,29.292,848817.0
2023-01-26 15:00:00,30.36,30.4,30.2,30.36,1248651.0,29.292,29.3306,29.1377,29.292,1248651.0
2023-01-26 15:30:00,30.38,30.38,30.08,30.14,3703022.0,29.3113,29.3113,29.0219,29.0798,3703022.0
2023-01-27 09:30:00,30.14,30.73,30.09,30.54,1896690.0,29.0798,29.649,29.0315,29.4657,1896690.0
2023-01-27 10:00:00,30.54,30.61,30.41,30.53,825776.0,29.4657,29.5333,29.3403,29.4561,825776.0
2023-01-27 10:30:00,30.53,30.58,30.26,30.31,658222.0,29.4561,29.5043,29.1956,29.2438,658222.0
2023-01-27 11:00:00,30.31,30.33,29.98,30.27,1989707.0,29.2438,29.2631,28.9254,29.2052,1989707.0
2023-01-27 11:30:00,30.28,30.4,30.13,30.13,898542.0,29.2149,29.3306,29.0701,29.0701,898542.0
2023-01-27 12:00:00,30.13,30.2,30.05,30.05,687766.0,29.0701,29.1377,28.9929,28.9929,687766.0
2023-01-27 12:30:00,30.05,30.15,30.04,30.05,509495.0,28.9929,29.0894,28.9833,28.9929,509495.0
2023-01-27 13:00:00,30.06,30.09,29.96,29.99,651819.0,29.0026,29.0315,28.9061,28.9351,651819.0
2023-01-27 13:30:00,29.99,30.05,29.89,29.96,703638.0,28.9351,28.9929,28.8386,28.9061,703638.0
2023-01-27 14:00:00,29.96,30.08,29.96,30.05,851994.0,28.9061,29.0219,28.9061,28.9929,851994.0
2023-01-27 14:30:00,30.05,30.15,30.05,30.14,812320.0,28.9929,29.0894,28.9929,29.0798,812320.0
2023-01-27 15:00:00,30.14,30.26,30.03,30.04,1683299.0,29.0798,29.1956,28.9737,28.9833,1683299.0
2023-01-27 15:30:00,30.04,30.12,30.02,30.08,3597652.0,28.9833,29.0605,28.964,29.0219,3597652.0
2023-01-30 09:30:00,29.86,30.35,29.71,30.16,1524316.0,28.8096,29.2824,28.6649,29.0991,1524316.0
2023-01-30 10:00:00,30.16,30.31,30.08,30.24,1494520.0,29.0991,29.2438,29.0219,29.1763,1494520.0
2023-01-30 10:30:00,30.24,30.29,30.11,30.25,868363.0,29.1763,29.2245,29.0508,29.1859,868363.0
2023-01-30 11:00:00,30.25,30.4,30.2,30.3,485411.0,29.1859,29.3306,29.1377,29.2342,485411.0
2023-01-30 11:30:00,30.3,30.33,30.16,30.26,482533.0,29.2342,29.2631,29.0991,29.1956,482533.0
2023-01-30 12:00:00,30.27,30.29,30.15,30.19,441614.0,29.2052,29.2245,29.0894,29.128,441614.0
2023-01-30 12:30:00,30.2,30.27,30.14,30.17,483445.0,29.1377,29.2052,29.0798,29.1087,483445.0
2023-01-30 13:00:00,30.16,30.21,30.08,30.17,349141.0,29.0991,29.1473,29.0219,29.1087,349141.0
2023-01-30 13:30:00,30.17,30.19,30.11,30.17,434863.0,29.1087,29.128,29.0508,29.1087,434863.0
2023-01-30 14:00:00,30.17,30.18,30.01,30.04,584656.0,29.1087,29.1184,28.9544,28.9833,584656.0
2023-01-30 14:30:00,30.04,30.06,29.96,30.0,577499.0,28.9833,29.0026,28.9061,28.9447,577499.0
2023-01-30 15:00:00,30.01,30.02,29.92,29.96,916700.0,28.9544,28.964,28.8675,28.9061,916700.0
2023-01-30 15:30:00,29.96,30.02,29.82,29.87,2003651.0,28.9061,28.964,28.771,28.8193,2003651.0
2023-01-31 09:30:00,30.16,30.31,30.03,30.15,797574.0,29.0991,29.2438,28.9737,29.0894,797574.0
2023-01-31 10:00:00,30.15,30.46,30.11,30.45,986115.0,29.0894,29.3885,29.0508,29.3789,986115.0
2023-01-31 10:30:00,30.46,30.53,30.39,30.39,1419575.0,29.3885,29.4561,29.321,29.321,1419575.0
2023-01-31 11:00:00,30.39,30.57,30.39,30.57,789148.0,29.321,29.4947,29.321,29.4947,789148.0
2023-01-31 11:30:00,30.57,30.68,30.53,30.67,521831.0,29.4947,29.6008,29.4561,29.5911,521831.0
2023-01-31 12:00:00,30.67,30.73,30.6,30.69,492181.0,29.5911,29.649,29.5236,29.6104,492181.0
2023-01-31 12:30:00,30.69,30.79,30.68,30.77,527120.0,29.6104,29.7069,29.6008,29.6876,527120.0
2023-01-31 13:00:00,30.77,30.79,30.72,30.74,460087.0,29.6876,29.7069,29.6394,29.6587,460087.0
2023-01-31 13:30:00,30.75,30.79,30.69,30.73,446821.0,29.6683,29.7069,29.6104,29.649,446821.0
2023-01-31 14:00:00,30.73,30.82,30.72,30.81,540829.0,29.649,29.7359,29.6394,29.7262,540829.0
2023-01-31 14:30:00,30.82,30.86,30.78,30.84,583624.0,29.7359,29.7745,29.6973,29.7552,583624.0
2023-01-31 15:00:00,30.84,30.85,30.77,30.79,729420.0,29.7552,29.7648,29.6876,29.7069,729420.0
2023-01-31 15:30:00,30.79,30.97,30.78,30.93,2480439.0,29.7069,29.8806,29.6973,29.842,2480439.0
2023-02-01 09:30:00,30.77,31.08,30.74,30.99,898344.0,29.6876,29.9867,29.6587,29.8999,898344.0
2023-02-01 10:00:00,30.99,31.0,30.74,30.9,720929.0,29.8999,29.9095,29.6587,29.813,720929.0
2023-02-01 10:30:00,30.9,30.92,30.75,30.84,528820.0,29.813,29.8323,29.6683,29.7552,528820.0
2023-02-01 11:00:00,30.84,31.0,30.79,30.98,403904.0,29.7552,29.9095,29.7069,29.8902,403904.0
2023-02-01 11:30:00,30.98,31.03,30.91,30.99,431579.0,29.8902,29.9385,29.8227,29.8999,431579.0
2023-02-01 12:00:00,30.98,31.05,30.89,30.96,495976.0,29.8902,29.9578,29.8034,29.8709,495976.0
2023-02-01 12:30:00,30.96,31.0,30.87,30.89,242730.0,29.8709,29.9095,29.7841,29.8034,242730.0
2023-02-01 13:00:00,30.89,30.96,30.84,30.91,349585.0,29.8034,29.8709,29.7552,29.8227,349585.0
2023-02-01 13:30:00,30.91,31.07,30.87,31.04,559765.0,29.8227,29.9771,29.7841,29.9481,559765.0
2023-02-01 14:00:00,31.04,31.13,30.86,31.06,677694.0,29.9481,30.035,29.7745,29.9674,677694.0
2023-02-01 14:30:00,31.07,31.55,30.89,31.45,1235229.0,29.9771,30.4402,29.8034,30.3437,1235229.0
2023-02-01 15:00:00,31.45,31.67,31.44,31.61,1256683.0,30.3437,30.556,30.3341,30.4981,1256683.0
2023-02-01 15:30:00,31.61,31.85,31.54,31.6,2693498.0,30.4981,30.7296,30.4305,30.4884,2693498.0
2023-02-02 09:30:00,31.7,32.0,31.65,31.99,943478.0,30.5849,30.8744,30.5367,30.8647,943478.0
2023-02-02 10:00:00,31.99,32.16,31.92,32.16,785123.0,30.8647,31.0287,30.7972,31.0287,785123.0
2023-02-02 10:30:00,32.16,32.54,32.16,32.34,1312701.0,31.0287,31.3954,31.0287,31.2024,1312701.0
2023-02-02 11:00:00,32.34,32.38,32.26,32.33,538332.0,31.2024,31.241,31.1252,31.1927,538332.0
2023-02-02 11:30:00,32.32,32.37,32.26,32.28,372291.0,31.1831,31.2313,31.1252,31.1445,372291.0
2023-02-02 12:00:00,32.29,32.43,32.25,32.43,376099.0,31.1542,31.2892,31.1156,31.2892,376099.0
2023-02-02 12:30:00,32.42,32.52,32.37,32.52,625722.0,31.2796,31.3761,31.2313,31.3761,625722.0
2023-02-02 13:00:00,32.52,32.66,32.51,32.63,716484.0,31.3761,31.5111,31.3664,31.4822,716484.0
2023-02-02 13:30:00,32.64,32.86,32.62,32.86,783096.0,31.4918,31.7041,31.4725,31.7041,783096.0
2023-02-02 14:00:00,32.86,32.88,32.55,32.58,971668.0,31.7041,31.7234,31.405,31.434,971668.0
2023-02-02 14:30:00,32.58,32.63,32.48,32.52,740211.0,31.434,31.4822,31.3375,31.3761,740211.0
2023-02-02 15:00:00,32.52,32.64,32.5,32.58,886409.0,31.3761,31.4918,31.3568,31.434,886409.0
2023-02-02 15:30:00,32.58,32.64,32.49,32.64,2864536.0,31.434,31.4918,31.3471,31.4918,2864536.0
2023-02-03 09:30:00,32.39,32.59,32.24,32.37,1047855.0,31.2506,31.4436,31.1059,31.2313,1047855.0
2023-02-03 10:00:00,32.36,32.57,32.25,32.52,720802.0,31.2217,31.4243,31.1156,31.3761,720802.0
2023-02-03 10:30:00,32.53,32.69,32.5,32.56,369466.0,31.3857,31.5401,31.3568,31.4147,369466.0
2023-02-03 11:00:00,32.56,32.7,32.56,32.61,601460.0,31.4147,31.5497,31.4147,31.4629,601460.0
2023-02-03 11:30:00,32.61,32.67,32.45,32.46,432892.0,31.4629,31.5208,31.3085,31.3182,432892.0
2023-02-03 12:00:00,32.46,32.56,32.44,32.53,221132.0,31.3182,31.4147,31.2989,31.3857,221132.0
2023-02-03 12:30:00,32.52,32.58,32.36,32.36,215357.0,31.3761,31.434,31.2217,31.2217,215357.0
2023-02-03 13:00:00,32.37,32.42,32.32,32.38,367695.0,31.2313,31.2796,31.1831,31.241,367695.0
2023-02-03 13:30:00,32.38,32.42,32.29,32.37,266083.0,31.241,31.2796,31.1542,31.2313,266083.0
2023-02-03 14:00:00,32.37,32.41,32.25,32.32,583542.0,31.2313,31.2699,31.1156,31.1831,583542.0
2023-02-03 14:30:00,32.32,32.41,32.26,32.3,418792.0,31.1831,31.2699,31.1252,31.1638,418792.0
2023-02-03 15:00:00,32.29,32.35,32.22,32.34,391950.0,31.1542,31.212,31.0866,31.2024,391950.0
2023-02-03 15:30:00,32.33,32.35,32.23,32.28,1130290.0,31.1927,31.212,31.0963,31.1445,1130290.0
2023-02-06 09:30:00,32.18,32.21,31.96,32.15,924370.0,31.048,31.077,30.8358,31.0191,924370.0
2023-02-06 10:00:00,32.15,32.26,32.04,32.07,655677.0,31.0191,31.1252,30.9129,30.9419,655677.0
2023-02-06 10:30:00,32.06,32.46,32.04,32.38,1031742.0,30.9322,31.3182,30.9129,31.241,1031742.0
2023-02-06 11:00:00,32.38,32.38,32.22,32.27,586252.0,31.241,31.241,31.0866,31.1349,586252.0
2023-02-06 11:30:00,32.27,32.31,32.17,32.19,423898.0,31.1349,31.1735,31.0384,31.0577,423898.0
2023-02-06 12:00:00,32.18,32.19,32.05,32.11,369557.0,31.048,31.0577,30.9226,30.9805,369557.0
2023-02-06 12:30:00,32.1,32.15,32.06,32.06,310196.0,30.9708,31.0191,30.9322,30.9322,310196.0
2023-02-06 13:00:00,32.06,32.1,31.98,32.05,289777.0,30.9322,30.9708,30.8551,30.9226,289777.0
2023-02-06 13:30:00,32.05,32.14,32.02,32.12,242129.0,30.9226,31.0094,30.8937,30.9901,242129.0
2023-02-06 14:00:00,32.12,32.22,32.1,32.14,348278.0,30.9901,31.0866,30.9708,31.0094,348278.0
2023-02-06 14:30:00,32.15,32.16,32.07,32.14,242533.0,31.0191,31.0287,30.9419,31.0094,242533.0
2023-02-06 15:00:00,32.14,32.15,32.02,32.04,313589.0,31.0094,31.0191,30.8937,30.9129,313589.0
2023-02-06 15:30:00,32.04,32.09,31.99,32.06,1154639.0,30.9129,30.9612,30.8647,30.9322,1154639.0
2023-02-07 09:30:00,31.82,32.06,31.77,32.04,1115642.0,30.7007,30.9322,30.6524,30.9129,1115642.0
2023-02-07 10:00:00,32.05,32.06,31.88,31.92,435279.0,30.9226,30.9322,30.7586,30.7972,435279.0
2023-02-07 10:30:00,31.91,31.96,31.78,31.79,277719.0,30.7875,30.8358,30.6621,30.6717,277719.0
2023-02-07 11:00:00,31.79,31.91,31.77,31.82,323857.0,30.6717,30.7875,30.6524,30.7007,323857.0
2023-02-07 11:30:00,31.81,31.94,31.8,31.87,188603.0,30.691,30.8165,30.6814,30.7489,188603.0
2023-02-07 12:00:00,31.87,31.91,31.86,31.89,220400.0,30.7489,30.7875,30.7393,30.7682,220400.0
2023-02-07 12:30:00,31.89,32.4,31.86,32.36,590203.0,30.7682,31.2603,30.7393,31.2217,590203.0
2023-02-07 13:00:00,32.36,32.41,31.8,31.81,504232.0,31.2217,31.2699,30.6814,30.691,504232.0
2023-02-07 13:30:00,31.8,31.84,31.68,31.79,481191.0,30.6814,30.72,30.5656,30.6717,481191.0
2023-02-07 14:00:00,31.79,32.14,31.79,32.09,251154.0,30.6717,31.0094,30.6717,30.9612,251154.0
2023-02-07 14:30:00,32.09,32.18,32.05,32.16,416086.0,30.9612,31.048,30.9226,31.0287,416086.0
2023-02-07 15:00:00,32.16,32.25,32.08,32.15,520132.0,31.0287,31.1156,30.9515,31.0191,520132.0
2023-02-07 15:30:00,32.15,32.39,32.12,32.28,1511791.0,31.0191,31.2506,30.9901,31.1445,1511791.0
2023-02-08 09:30:00,32.21,32.38,32.04,32.36,662331.0,31.077,31.241,30.9129,31.2217,662331.0
2023-02-08 10:00:00,32.36,32.42,32.24,32.25,552513.0,31.2217,31.2796,31.1059,31.1156,552513.0
2023-02-08 10:30:00,32.24,32.27,32.13,32.21,364598.0,31.1059,31.1349,30.9998,31.077,364598.0
2023-02-08 11:00:00,32.22,32.24,32.06,32.09,440606.0,31.0866,31.1059,30.9322,30.9612,440606.0
2023-02-08 11:30:00,32.09,32.17,32.02,32.16,365256.0,30.9612,31.0384,30.8937,31.0287,365256.0
2023-02-08 12:00:00,32.16,32.21,32.07,32.13,252783.0,31.0287,31.077,30.9419,30.9998,252783.0
2023-02-08 12:30:00,32.14,32.17,32.06,32.13,182654.0,31.0094,31.0384,30.9322,30.9998,182654.0
2023-02-08 13:00:00,32.13,32.2,32.08,32.1,236118.0,30.9998,31.0673,30.9515,30.9708,236118.0
2023-02-08 13:30:00,32.1,32.1,31.97,32.0,290102.0,30.9708,30.9708,30.8454,30.8744,290102.0
2023-02-08 14:00:00,32.0,32.03,31.95,31.96,259603.0,30.8744,30.9033,30.8261,30.8358,259603.0
2023-02-08 14:30:00,31.97,32.06,31.93,32.05,289355.0,30.8454,30.9322,30.8068,30.9226,289355.0
2023-02-08 15:00:00,32.05,32.07,31.98,32.05,532927.0,30.9226,30.9419,30.8551,30.9226,532927.0
2023-02-08 15:30:00,32.05,32.1,31.87,31.96,1685618.0,30.9226,30.9708,30.7489,30.8358,1685618.0
2023-02-09 09:30:00,32.13,32.3,31.99,32.01,554275.0,30.9998,31.1638,30.8647,30.884,554275.0
2023-02-09 10:00:00,32.01,32.04,31.88,31.93,469398.0,30.884,30.9129,30.7586,30.8068,469398.0
2023-02-09 10:30:00,31.93,31.95,31.8,31.84,360099.0,30.8068,30.8261,30.6814,30.72,360099.0
2023-02-09 11:00:00,31.83,31.84,31.57,31.68,423415.0,30.7103,30.72,30.4595,30.5656,423415.0
2023-02-09 11:30:00,31.67,31.73,31.61,31.66,865521.0,30.556,30.6139,30.4981,30.5463,865521.0
2023-02-09 12:00:00,31.67,31.71,31.59,31.59,193819.0,30.556,30.5946,30.4788,30.4788,193819.0
2023-02-09 12:30:00,31.58,31.58,31.37,31.42,197296.0,30.4691,30.4691,30.2665,30.3148,197296.0
2023-02-09 13:00:00,31.41,31.48,31.36,31.37,471347.0,30.3051,30.3726,30.2569,30.2665,471347.0
2023-02-09 13:30:00,31.36,31.42,31.29,31.32,494409.0,30.2569,30.3148,30.1893,30.2183,494409.0
2023-02-09 14:00:00,31.31,31.35,31.25,31.3,338257.0,30.2086,30.2472,30.1507,30.199,338257.0
2023-02-09 14:30:00,31.3,31.34,31.28,31.33,300295.0,30.199,30.2376,30.1797,30.2279,300295.0
2023-02-09 15:00:00,31.33,31.33,31.19,31.21,425298.0,30.2279,30.2279,30.0928,30.1121,425298.0
2023-02-09 15:30:00,31.21,31.23,31.09,31.14,1754295.0,30.1121,30.1314,29.9964,30.0446,1754295.0
2023-02-10 09:30:00,31.04,31.3,30.87,31.3,1337479.0,29.9481,30.199,29.7841,30.199,1337479.0
2023-02-10 10:00:00,31.3,31.54,31.19,31.51,712452.0,30.199,30.4305,30.0928,30.4016,712452.0
2023-02-10 10:30:00,31.52,31.61,31.38,31.5,624980.0,30.4112,30.4981,30.2762,30.3919,624980.0
2023-02-10 11:00:00,31.5,31.61,31.46,31.53,361747.0,30.3919,30.4981,30.3534,30.4209,361747.0
2023-02-10 11:30:00,31.53,31.54,31.43,31.46,393683.0,30.4209,30.4305,30.3244,30.3534,393683.0
2023-02-10 12:00:00,31.46,31.49,31.37,31.47,487254.0,30.3534,30.3823,30.2665,30.363,487254.0
2023-02-10 12:30:00,31.48,31.56,31.46,31.55,271135.0,30.3726,30.4498,30.3534,30.4402,271135.0
2023-02-10 13:00:00,31.55,31.66,31.52,31.61,212065.0,30.4402,30.5463,30.4112,30.4981,212065.0
2023-02-10 13:30:00,31.61,31.62,31.51,31.53,276271.0,30.4981,30.5077,30.4016,30.4209,276271.0
2023-02-10 14:00:00,31.53,31.61,31.48,31.59,461122.0,30.4209,30.4981,30.3726,30.4788,461122.0
2023-02-10 14:30:00,31.59,31.63,31.53,31.62,362325.0,30.4788,30.5174,30.4209,30.5077,362325.0
2023-02-10 15:00:00,31.62,31.65,31.51,31.54,546372.0,30.5077,30.5367,30.4016,30.4305,546372.0
2023-02-10 15:30:00,31.54,31.65,31.53,31.58,2095061.0,30.4305,30.5367,30.4209,30.4691,2095061.0
2023-02-13 09:30:00,31.27,31.94,31.27,31.82,2193777.0,30.17,30.8165,30.17,30.7007,2193777.0
2023-02-13 10:00:00,31.84,32.0,31.69,32.0,1103195.0,30.72,30.8744,30.5753,30.8744,1103195.0
2023-02-13 10:30:00,32.0,32.06,31.93,31.96,793874.0,30.8744,30.9322,30.8068,30.8358,793874.0
2023-02-13 11:00:00,31.96,32.01,31.88,31.89,353029.0,30.8358,30.884,30.7586,30.7682,353029.0
2023-02-13 11:30:00,31.9,31.9,31.75,31.79,363725.0,30.7779,30.7779,30.6331,30.6717,363725.0
2023-02-13 12:00:00,31.79,31.82,31.74,31.78,297573.0,30.6717,30.7007,30.6235,30.6621,297573.0
2023-02-13 12:30:00,31.78,31.82,31.72,31.73,281953.0,30.6621,30.7007,30.6042,30.6139,281953.0
2023-02-13 13:00:00,31.73,31.85,31.72,31.79,454435.0,30.6139,30.7296,30.6042,30.6717,454435.0
2023-02-13 13:30:00,31.8,31.86,31.74,31.76,574813.0,30.6814,30.7393,30.6235,30.6428,574813.0
2023-02-13 14:00:00,31.77,31.83,31.72,31.77,667279.0,30.6524,30.7103,30.6042,30.6524,667279.0
2023-02-13 14:30:00,31.78,31.85,31.77,31.84,446227.0,30.6621,30.7296,30.6524,30.72,446227.0
2023-02-13 15:00:00,31.85,31.86,31.66,31.68,1177568.0,30.7296,30.7393,30.5463,30.5656,1177568.0
2023-02-13 15:30:00,31.68,31.69,31.52,31.63,3338597.0,30.5656,30.5753,30.4112,30.5174,3338597.0
2023-02-14 09:30:00,31.54,31.67,31.22,31.59,806342.0,30.4305,30.556,30.1218,30.4788,806342.0
2023-02-14 10:00:00,31.6,31.68,31.36,31.38,411300.0,30.4884,30.5656,30.2569,30.2762,411300.0
2023-02-14 10:30:00,31.38,31.4,31.02,31.07,1058347.0,30.2762,30.2955,29.9288,29.9771,1058347.0
2023-02-14 11:00:00,31.06,31.18,31.01,31.03,527678.0,29.9674,30.0832,29.9192,29.9385,527678.0
2023-02-14 11:30:00,31.02,31.02,30.84,30.93,755027.0,29.9288,29.9288,29.7552,29.842,755027.0
2023-02-14 12:00:00,30.93,31.03,30.91,30.97,417065.0,29.842,29.9385,29.8227,29.8806,417065.0
2023-02-14 12:30:00,30.97,31.1,30.93,31.06,526868.0,29.8806,30.006,29.842,29.9674,526868.0
2023-02-14 13:00:00,31.06,31.38,31.04,31.32,605798.0,29.9674,30.2762,29.9481,30.2183,605798.0
2023-02-14 13:30:00,31.33,31.36,31.2,31.3,735428.0,30.2279,30.2569,30.1025,30.199,735428.0
2023-02-14 14:00:00,31.3,31.4,31.22,31.39,391434.0,30.199,30.2955,30.1218,30.2858,391434.0
2023-02-14 14:30:00,31.39,31.52,31.39,31.45,324137.0,30.2858,30.4112,30.2858,30.3437,324137.0
2023-02-14 15:00:00,31.45,31.51,31.39,31.41,418034.0,30.3437,30.4016,30.2858,30.3051,418034.0
2023-02-14 15:30:00,31.41,31.51,31.36,31.44,1896765.0,30.3051,30.4016,30.2569,30.3341,1896765.0
2023-02-15 09:30:00,31.22,31.23,30.98,31.1,1012283.0,30.1218,30.1314,29.8902,30.006,1012283.0
2023-02-15 10:00:00,31.1,31.45,31.08,31.34,992278.0,30.006,30.3437,29.9867,30.2376,992278.0
2023-02-15 10:30:00,31.34,31.5,31.32,31.37,511614.0,30.2376,30.3919,30.2183,30.2665,511614.0
2023-02-15 11:00:00,31.36,31.65,31.35,31.64,662717.0,30.2569,30.5367,30.2472,30.527,662717.0
2023-02-15 11:30:00,31.65,31.77,31.59,31.74,445598.0,30.5367,30.6524,30.4788,30.6235,445598.0
2023-02-15 12:00:00,31.74,31.79,31.58,31.66,587743.0,30.6235,30.6717,30.4691,30.5463,587743.0
2023-02-15 12:30:00,31.66,31.7,31.58,31.6,361372.0,30.5463,30.5849,30.4691,30.4884,361372.0
2023-02-15 13:00:00,31.6,31.76,31.58,31.69,652541.0,30.4884,30.6428,30.4691,30.5753,652541.0
2023-02-15 13:30:00,31.69,31.7,31.63,31.65,407984.0,30.5753,30.5849,30.5174,30.5367,407984.0
2023-02-15 14:00:00,31.65,31.71,31.59,31.71,517144.0,30.5367,30.5946,30.4788,30.5946,517144.0
2023-02-15 14:30:00,31.71,31.77,31.64,31.69,493865.0,30.5946,30.6524,30.527,30.5753,493865.0
2023-02-15 15:00:00,31.69,31.74,31.68,31.71,699427.0,30.5753,30.6235,30.5656,30.5946,699427.0
2023-02-15 15:30:00,31.7,31.75,31.61,31.68,1771117.0,30.5849,30.6331,30.4981,30.5656,1771117.0
2023-02-16 09:30:00,31.42,31.42,31.09,31.26,1133280.0,30.3148,30.3148,29.9964,30.1604,1133280.0
2023-02-16 10:00:00,31.26,31.47,31.21,31.35,796739.0,30.1604,30.363,30.1121,30.2472,796739.0
2023-02-16 10:30:00,31.35,31.61,31.34,31.5,935280.0,30.2472,30.4981,30.2376,30.3919,935280.0
2023-02-16 11:00:00,31.5,31.51,31.38,31.38,655102.0,30.3919,30.4016,30.2762,30.2762,655102.0
2023-02-16 11:30:00,31.38,31.52,31.37,31.42,594326.0,30.2762,30.4112,30.2665,30.3148,594326.0
2023-02-16 12:00:00,31.43,31.48,31.37,31.47,429990.0,30.3244,30.3726,30.2665,30.363,429990.0
2023-02-16 12:30:00,31.47,31.52,31.42,31.46,600568.0,30.363,30.4112,30.3148,30.3534,600568.0
2023-02-16 13:00:00,31.47,31.52,31.34,31.35,464563.0,30.363,30.4112,30.2376,30.2472,464563.0
2023-02-16 13:30:00,31.36,31.48,31.28,31.32,551502.0,30.2569,30.3726,30.1797,30.2183,551502.0
2023-02-16 14:00:00,31.32,31.32,31.2,31.21,998666.0,30.2183,30.2183,30.1025,30.1121,998666.0
2023-02-16 14:30:00,31.21,31.29,31.14,31.19,631379.0,30.1121,30.1893,30.0446,30.0928,631379.0
2023-02-16 15:00:00,31.18,31.27,31.1,31.14,1209746.0,30.0832,30.17,30.006,30.0446,1209746.0
2023-02-16 15:30:00,31.14,31.21,31.08,31.11,2295559.0,30.0446,30.1121,29.9867,30.0157,2295559.0
2023-02-17 09:30:00,31.01,31.29,30.8,31.16,1345567.0,29.9192,30.1893,29.7166,30.0639,1345567.0
2023-02-17 10:00:00,31.16,31.4,31.12,31.29,645331.0,30.0639,30.2955,30.0253,30.1893,645331.0
2023-02-17 10:30:00,31.28,31.32,31.13,31.21,624939.0,30.1797,30.2183,30.035,30.1121,624939.0
2023-02-17 11:00:00,31.21,31.24,31.09,31.15,530374.0,30.1121,30.1411,29.9964,30.0543,530374.0
2023-02-17 11:30:00,31.15,31.24,31.09,31.2,504295.0,30.0543,30.1411,29.9964,30.1025,504295.0
2023-02-17 12:00:00,31.2,31.3,31.2,31.29,397969.0,30.1025,30.199,30.1025,30.1893,397969.0
2023-02-17 12:30:00,31.28,31.29,31.17,31.19,388155.0,30.1797,30.1893,30.0736,30.0928,388155.0
2023-02-17 13:00:00,31.19,31.28,31.15,31.21,318708.0,30.0928,30.1797,30.0543,30.1121,318708.0
2023-02-17 13:30:00,31.21,31.24,31.17,31.21,303884.0,30.1121,30.1411,30.0736,30.1121,303884.0
2023-02-17 14:00:00,31.21,31.28,31.2,31.24,330590.0,30.1121,30.1797,30.1025,30.1411,330590.0
2023-02-17 14:30:00,31.25,31.32,31.2,31.28,334334.0,30.1507,30.2183,30.1025,30.1797,334334.0
2023-02-17 15:00:00,31.27,31.29,31.19,31.22,507847.0,30.17,30.1893,30.0928,30.1218,507847.0
2023-02-17 15:30:00,31.21,31.28,31.15,31.22,1746969.0,30.1121,30.1797,30.0543,30.1218,1746969.0
2023-02-21 09:30:00,30.9,31.0,30.74,30.85,947484.0,29.813,29.9095,29.6587,29.7648,947484.0
2023-02-21 10:00:00,30.84,30.93,30.74,30.8,804455.0,29.7552,29.842,29.6587,29.7166,804455.0
2023-02-21 10:30:00,30.8,30.87,30.74,30.76,688223.0,29.7166,29.7841,29.6587,29.678,688223.0
2023-02-21 11:00:00,30.77,30.85,30.67,30.78,458353.0,29.6876,29.7648,29.5911,29.6973,458353.0
2023-02-21 11:30:00,30.78,30.82,30.72,30.79,457273.0,29.6973,29.7359,29.6394,29.7069,457273.0
2023-02-21 12:00:00,30.79,30.79,30.69,30.71,666115.0,29.7069,29.7069,29.6104,29.6297,666115.0
2023-02-21 12:30:00,30.71,30.78,30.61,30.76,571363.0,29.6297,29.6973,29.5333,29.678,571363.0
2023-02-21 13:00:00,30.75,30.78,30.6,30.64,536247.0,29.6683,29.6973,29.5236,29.5622,536247.0
2023-02-21 13:30:00,30.64,30.8,30.63,30.78,819020.0,29.5622,29.7166,29.5525,29.6973,819020.0
2023-02-21 14:00:00,30.78,30.81,30.69,30.73,556188.0,29.6973,29.7262,29.6104,29.649,556188.0
2023-02-21 14:30:00,30.73,30.77,30.7,30.73,549763.0,29.649,29.6876,29.6201,29.649,549763.0
2023-02-21 15:00:00,30.73,30.76,30.66,30.67,877875.0,29.649,29.678,29.5815,29.5911,877875.0
2023-02-21 15:30:00,30.67,30.73,30.56,30.58,2138726.0,29.5911,29.649,29.485,29.5043,2138726.0
2023-02-22 09:30:00,30.66,30.87,30.55,30.58,1472837.0,29.5815,29.7841,29.4754,29.5043,1472837.0
2023-02-22 10:00:00,30.58,30.59,30.38,30.39,1460921.0,29.5043,29.514,29.3113,29.321,1460921.0
2023-02-22 10:30:00,30.39,30.48,30.29,30.29,1743987.0,29.321,29.4078,29.2245,29.2245,1743987.0
2023-02-22 11:00:00,30.29,30.39,30.24,30.26,745948.0,29.2245,29.321,29.1763,29.1956,745948.0
2023-02-22 11:30:00,30.27,30.34,30.24,30.28,633273.0,29.2052,29.2727,29.1763,29.2149,633273.0
2023-02-22 12:00:00,30.28,30.37,30.23,30.33,573650.0,29.2149,29.3017,29.1666,29.2631,573650.0
2023-02-22 12:30:00,30.34,30.37,30.28,30.32,709863.0,29.2727,29.3017,29.2149,29.2535,709863.0
2023-02-22 13:00:00,30.33,30.41,30.26,30.4,850928.0,29.2631,29.3403,29.1956,29.3306,850928.0
2023-02-22 13:30:00,30.41,30.42,30.33,30.41,562421.0,29.3403,29.3499,29.2631,29.3403,562421.0
2023-02-22 14:00:00,30.41,30.46,30.25,30.25,1176360.0,29.3403,29.3885,29.1859,29.1859,1176360.0
2023-02-22 14:30:00,30.25,30.27,30.04,30.04,627584.0,29.1859,29.2052,28.9833,28.9833,627584.0
2023-02-22 15:00:00,30.05,30.08,29.93,29.93,1120924.0,28.9929,29.0219,28.8772,28.8772,1120924.0
2023-02-22 15:30:00,29.93,30.01,29.76,30.01,3155883.0,28.8772,28.9544,28.7132,28.9544,3155883.0
2023-02-23 09:30:00,30.31,30.58,30.26,30.57,1281253.0,29.2438,29.5043,29.1956,29.4947,1281253.0
2023-02-23 10:00:00,30.57,30.58,30.25,30.49,1096934.0,29.4947,29.5043,29.1859,29.4175,1096934.0
2023-02-23 10:30:00,30.5,30.54,30.4,30.45,657856.0,29.4271,29.4657,29.3306,29.3789,657856.0
2023-02-23 11:00:00,30.44,30.51,30.37,30.41,945392.0,29.3692,29.4368,29.3017,29.3403,945392.0
2023-02-23 11:30:00,30.41,30.41,30.17,30.17,572873.0,29.3403,29.3403,29.1087,29.1087,572873.0
2023-02-23 12:00:00,30.18,30.36,30.16,30.34,718185.0,29.1184,29.292,29.0991,29.2727,718185.0
2023-02-23 12:30:00,30.35,30.46,30.31,30.36,1178533.0,29.2824,29.3885,29.2438,29.292,1178533.0
2023-02-23 13:00:00,30.36,30.4,30.27,30.35,700834.0,29.292,29.3306,29.2052,29.2824,700834.0
2023-02-23 13:30:00,30.35,30.4,30.31,30.36,631804.0,29.2824,29.3306,29.2438,29.292,631804.0
2023-02-23 14:00:00,30.37,30.47,30.29,30.46,722774.0,29.3017,29.3982,29.2245,29.3885,722774.0
2023-02-23 14:30:00,30.47,30.63,30.45,30.6,611278.0,29.3982,29.5525,29.3789,29.5236,611278.0
2023-02-23 15:00:00,30.6,30.75,30.59,30.74,598776.0,29.5236,29.6683,29.514,29.6587,598776.0
2023-02-23 15:30:00,30.74,30.77,30.61,30.65,1972388.0,29.6587,29.6876,29.5333,29.5718,1972388.0
2023-02-24 09:30:00,30.39,30.44,30.21,30.42,692258.0,29.321,29.3692,29.1473,29.3499,692258.0
2023-02-24 10:00:00,30.41,30.56,30.37,30.48,640737.0,29.3403,29.485,29.3017,29.4078,640737.0
2023-02-24 10:30:00,30.48,30.48,30.33,30.38,544528.0,29.4078,29.4078,29.2631,29.3113,544528.0
2023-02-24 11:00:00,30.38,30.62,30.37,30.59,574713.0,29.3113,29.5429,29.3017,29.514,574713.0
2023-02-24 11:30:00,30.6,30.65,30.51,30.61,424941.0,29.5236,29.5718,29.4368,29.5333,424941.0
2023-02-24 12:00:00,30.62,30.64,30.56,30.62,430035.0,29.5429,29.5622,29.485,29.5429,430035.0
2023-02-24 12:30:00,30.62,30.63,30.54,30.58,350750.0,29.5429,29.5525,29.4657,29.5043,350750.0
2023-02-24 13:00:00,30.57,30.61,30.53,30.59,433824.0,29.4947,29.5333,29.4561,29.514,433824.0
2023-02-24 13:30:00,30.58,30.7,30.53,30.69,481793.0,29.5043,29.6201,29.4561,29.6104,481793.0
2023-02-24 14:00:00,30.69,30.73,30.65,30.69,504387.0,29.6104,29.649,29.5718,29.6104,504387.0
2023-02-24 14:30:00,30.68,30.81,30.62,30.78,510416.0,29.6008,29.7262,29.5429,29.6973,510416.0
2023-02-24 15:00:00,30.78,30.82,30.71,30.77,772304.0,29.6973,29.7359,29.6297,29.6876,772304.0
2023-02-24 15:30:00,30.77,30.78,30.68,30.76,2463051.0,29.6876,29.6973,29.6008,29.678,2463051.0
2023-02-27 09:30:00,31.32,31.79,31.23,31.48,2902533.0,30.3263,30.7814,30.2392,30.4812,2902533.0
2023-02-27 10:00:00,31.48,31.48,31.01,31.07,1378994.0,30.4812,30.4812,30.0261,30.0842,1378994.0
2023-02-27 10:30:00,31.06,31.07,30.85,30.99,1016175.0,30.0746,30.0842,29.8712,30.0068,1016175.0
2023-02-27 11:00:00,30.99,31.0,30.77,30.88,686072.0,30.0068,30.0165,29.7938,29.9003,686072.0
2023-02-27 11:30:00,30.87,30.89,30.73,30.76,670902.0,29.8906,29.9099,29.755,29.7841,670902.0
2023-02-27 12:00:00,30.76,30.78,30.68,30.74,627717.0,29.7841,29.8034,29.7066,29.7647,627717.0
2023-02-27 12:30:00,30.74,30.8,30.67,30.68,563395.0,29.7647,29.8228,29.6969,29.7066,563395.0
2023-02-27 13:00:00,30.69,30.76,30.64,30.71,402256.0,29.7163,29.7841,29.6679,29.7357,402256.0
2023-02-27 13:30:00,30.72,30.79,30.66,30.76,565730.0,29.7453,29.8131,29.6872,29.7841,565730.0
2023-02-27 14:00:00,30.76,30.83,30.73,30.81,570098.0,29.7841,29.8518,29.755,29.8325,570098.0
2023-02-27 14:30:00,30.82,30.83,30.71,30.72,680021.0,29.8422,29.8518,29.7357,29.7453,680021.0
2023-02-27 15:00:00,30.72,30.8,30.66,30.8,675102.0,29.7453,29.8228,29.6872,29.8228,675102.0
2023-02-27 15:30:00,30.79,30.84,30.71,30.76,2641482.0,29.8131,29.8615,29.7357,29.7841,2641482.0
2023-02-28 09:30:00,30.76,30.77,30.56,30.67,631850.0,29.7841,29.7938,29.5904,29.6969,631850.0
2023-02-28 10:00:00,30.67,30.67,30.44,30.59,453373.0,29.6969,29.6969,29.4742,29.6195,453373.0
2023-02-28 10:30:00,30.6,30.75,30.57,30.7,332478.0,29.6291,29.7744,29.6001,29.726,332478.0
2023-02-28 11:00:00,30.71,30.91,30.69,30.8,615539.0,29.7357,29.9293,29.7163,29.8228,615539.0
2023-02-28 11:30:00,30.81,30.91,30.79,30.88,307370.0,29.8325,29.9293,29.8131,29.9003,307370.0
2023-02-28 12:00:00,30.89,30.93,30.84,30.91,324996.0,29.9099,29.9487,29.8615,29.9293,324996.0
2023-02-28 12:30:00,30.91,31.0,30.89,30.94,303484.0,29.9293,30.0165,29.9099,29.9584,303484.0
2023-02-28 13:00:00,30.95,30.97,30.82,30.83,405550.0,29.968,29.9874,29.8422,29.8518,405550.0
2023-02-28 13:30:00,30.84,30.85,30.73,30.75,327747.0,29.8615,29.8712,29.755,29.7744,327747.0
2023-02-28 14:00:00,30.75,30.76,30.61,30.62,519766.0,29.7744,29.7841,29.6388,29.6485,519766.0
2023-02-28 14:30:00,30.62,30.64,30.55,30.56,454091.0,29.6485,29.6679,29.5807,29.5904,454091.0
2023-02-28 15:00:00,30.56,30.65,30.53,30.54,545388.0,29.5904,29.6776,29.5614,29.5711,545388.0
2023-02-28 15:30:00,30.54,30.56,30.43,30.48,2120074.0,29.5711,29.5904,29.4645,29.513,2120074.0
2023-03-01 09:30:00,30.39,30.61,30.35,30.53,506078.0,29.4258,29.6388,29.3871,29.5614,506078.0
2023-03-01 10:00:00,30.53,30.59,30.37,30.57,511585.0,29.5614,29.6195,29.4064,29.6001,511585.0
2023-03-01 10:30:00,30.57,30.79,30.51,30.76,588973.0,29.6001,29.8131,29.542,29.7841,588973.0
2023-03-01 11:00:00,30.75,30.79,30.6,30.77,825252.0,29.7744,29.8131,29.6291,29.7938,825252.0
2023-03-01 11:30:00,30.76,30.9,30.71,30.88,455152.0,29.7841,29.9196,29.7357,29.9003,455152.0
2023-03-01 12:00:00,30.88,30.97,30.83,30.89,481304.0,29.9003,29.9874,29.8518,29.9099,481304.0
2023-03-01 12:30:00,30.9,30.92,30.85,30.87,310726.0,29.9196,29.939,29.8712,29.8906,310726.0
2023-03-01 13:00:00,30.88,30.89,30.79,30.85,332248.0,29.9003,29.9099,29.8131,29.8712,332248.0
2023-03-01 13:30:00,30.84,30.9,30.8,30.84,353181.0,29.8615,29.9196,29.8228,29.8615,353181.0
2023-03-01 14:00:00,30.84,30.86,30.73,30.75,509812.0,29.8615,29.8809,29.755,29.7744,509812.0
2023-03-01 14:30:00,30.74,30.75,30.67,30.74,441432.0,29.7647,29.7744,29.6969,29.7647,441432.0
2023-03-01 15:00:00,30.74,30.83,30.73,30.79,1127677.0,29.7647,29.8518,29.755,29.8131,1127677.0
2023-03-01 15:30:00,30.79,30.87,30.76,30.86,1852143.0,29.8131,29.8906,29.7841,29.8809,1852143.0
2023-03-02 09:30:00,30.68,30.97,30.45,30.92,711157.0,29.7066,29.9874,29.4839,29.939,711157.0
2023-03-02 10:00:00,30.93,30.95,30.81,30.89,522609.0,29.9487,29.968,29.8325,29.9099,522609.0
2023-03-02 10:30:00,30.9,30.9,30.8,30.85,479451.0,29.9196,29.9196,29.8228,29.8712,479451.0
2023-03-02 11:00:00,30.85,30.98,30.83,30.96,564332.0,29.8712,29.9971,29.8518,29.9777,564332.0
2023-03-02 11:30:00,30.96,30.99,30.91,30.99,311482.0,29.9777,30.0068,29.9293,30.0068,311482.0
2023-03-02 12:00:00,30.99,31.0,30.9,30.99,275630.0,30.0068,30.0165,29.9196,30.0068,275630.0
2023-03-02 12:30:00,30.99,31.07,30.94,31.0,485621.0,30.0068,30.0842,29.9584,30.0165,485621.0
2023-03-02 13:00:00,31.0,31.02,30.91,30.92,387568.0,30.0165,30.0358,29.9293,29.939,387568.0
2023-03-02 13:30:00,30.92,31.1,30.91,31.09,322706.0,29.939,30.1133,29.9293,30.1036,322706.0
2023-03-02 14:00:00,31.09,31.16,31.07,31.12,1052874.0,30.1036,30.1714,30.0842,30.1326,1052874.0
2023-03-02 14:30:00,31.12,31.22,31.07,31.21,386130.0,30.1326,30.2295,30.0842,30.2198,386130.0
2023-03-02 15:00:00,31.21,31.31,31.18,31.29,402258.0,30.2198,30.3166,30.1907,30.2973,402258.0
2023-03-02 15:30:00,31.29,31.34,31.21,31.28,1478087.0,30.2973,30.3457,30.2198,30.2876,1478087.0
2023-03-03 09:30:00,31.39,31.44,31.11,31.18,839626.0,30.3941,30.4425,30.123,30.1907,839626.0
2023-03-03 10:00:00,31.18,31.26,30.99,31.21,751945.0,30.1907,30.2682,30.0068,30.2198,751945.0
2023-03-03 10:30:00,31.21,31.23,31.07,31.08,624489.0,30.2198,30.2392,30.0842,30.0939,624489.0
2023-03-03 11:00:00,31.08,31.24,31.07,31.21,1060488.0,30.0939,30.2488,30.0842,30.2198,1060488.0
2023-03-03 11:30:00,31.21,31.29,31.16,31.29,365993.0,30.2198,30.2973,30.1714,30.2973,365993.0
2023-03-03 12:00:00,31.28,31.28,31.2,31.24,305357.0,30.2876,30.2876,30.2101,30.2488,305357.0
2023-03-03 12:30:00,31.23,31.27,31.17,31.27,460093.0,30.2392,30.2779,30.1811,30.2779,460093.0
2023-03-03 13:00:00,31.27,31.3,31.17,31.18,317078.0,30.2779,30.3069,30.1811,30.1907,317078.0
2023-03-03 13:30:00,31.19,31.23,31.15,31.17,384170.0,30.2004,30.2392,30.1617,30.1811,384170.0
2023-03-03 14:00:00,31.17,31.3,31.15,31.3,1017991.0,30.1811,30.3069,30.1617,30.3069,1017991.0
2023-03-03 14:30:00,31.3,31.3,31.2,31.25,434234.0,30.3069,30.3069,30.2101,30.2585,434234.0
2023-03-03 15:00:00,31.25,31.28,31.22,31.25,639929.0,30.2585,30.2876,30.2295,30.2585,639929.0
2023-03-03 15:30:00,31.24,31.26,31.13,31.16,2781599.0,30.2488,30.2682,30.1423,30.1714,2781599.0
2023-03-06 09:30:00,31.07,31.15,30.95,31.02,648063.0,30.0842,30.1617,29.968,30.0358,648063.0
2023-03-06 10:00:00,31.02,31.09,30.92,30.97,766342.0,30.0358,30.1036,29.939,29.9874,766342.0
2023-03-06 10:30:00,30.98,31.02,30.84,30.87,765294.0,29.9971,30.0358,29.8615,29.8906,765294.0
2023-03-06 11:00:00,30.87,31.0,30.7,30.73,1014685.0,29.8906,30.0165,29.726,29.755,1014685.0
2023-03-06 11:30:00,30.73,30.78,30.64,30.76,645225.0,29.755,29.8034,29.6679,29.7841,645225.0
2023-03-06 12:00:00,30.76,30.84,30.74,30.77,428276.0,29.7841,29.8615,29.7647,29.7938,428276.0
2023-03-06 12:30:00,30.77,30.78,30.69,30.77,568875.0,29.7938,29.8034,29.7163,29.7938,568875.0
2023-03-06 13:00:00,30.76,30.78,30.71,30.75,391974.0,29.7841,29.8034,29.7357,29.7744,391974.0
2023-03-06 13:30:00,30.75,30.77,30.67,30.73,649101.0,29.7744,29.7938,29.6969,29.755,649101.0
2023-03-06 14:00:00,30.73,30.76,30.66,30.69,516378.0,29.755,29.7841,29.6872,29.7163,516378.0
2023-03-06 14:30:00,30.68,30.7,30.59,30.61,598340.0,29.7066,29.726,29.6195,29.6388,598340.0
2023-03-06 15:00:00,30.61,30.64,30.52,30.54,1255545.0,29.6388,29.6679,29.5517,29.5711,1255545.0
2023-03-06 15:30:00,30.54,30.59,30.48,30.54,2319650.0,29.5711,29.6195,29.513,29.5711,2319650.0
2023-03-07 09:30:00,30.61,30.61,29.98,30.26,1499857.0,29.6388,29.6388,29.0288,29.2999,1499857.0
2023-03-07 10:00:00,30.26,30.3,29.97,30.0,1107341.0,29.2999,29.3387,29.0191,29.0482,1107341.0
2023-03-07 10:30:00,30.0,30.13,29.89,29.91,1928736.0,29.0482,29.1741,28.9417,28.961,1928736.0
2023-03-07 11:00:00,29.91,30.04,29.89,29.95,557798.0,28.961,29.0869,28.9417,28.9998,557798.0
2023-03-07 11:30:00,29.95,30.02,29.88,29.96,672726.0,28.9998,29.0675,28.932,29.0095,672726.0
2023-03-07 12:00:00,29.96,30.22,29.95,30.15,936434.0,29.0095,29.2612,28.9998,29.1934,936434.0
2023-03-07 12:30:00,30.14,30.15,30.01,30.05,425346.0,29.1837,29.1934,29.0579,29.0966,425346.0
2023-03-07 13:00:00,30.05,30.06,29.9,29.92,427259.0,29.0966,29.1063,28.9514,28.9707,427259.0
2023-03-07 13:30:00,29.92,29.95,29.84,29.92,540449.0,28.9707,28.9998,28.8933,28.9707,540449.0
2023-03-07 14:00:00,29.91,29.99,29.85,29.87,597288.0,28.961,29.0385,28.9029,28.9223,597288.0
2023-03-07 14:30:00,29.87,29.87,29.78,29.78,510155.0,28.9223,28.9223,28.8352,28.8352,510155.0
2023-03-07 15:00:00,29.79,29.88,29.78,29.87,617035.0,28.8448,28.932,28.8352,28.9223,617035.0
2023-03-07 15:30:00,29.87,29.87,29.67,29.69,2620713.0,28.9223,28.9223,28.7287,28.748,2620713.0
2023-03-08 09:30:00,29.77,30.18,29.75,30.12,925785.0,28.8255,29.2225,28.8061,29.1644,925785.0
2023-03-08 10:00:00,30.12,30.34,29.95,30.3,867075.0,29.1644,29.3774,28.9998,29.3387,867075.0
2023-03-08 10:30:00,30.29,30.39,30.05,30.05,849412.0,29.329,29.4258,29.0966,29.0966,849412.0
2023-03-08 11:00:00,30.06,30.14,29.96,30.08,875432.0,29.1063,29.1837,29.0095,29.1256,875432.0
2023-03-08 11:30:00,30.08,30.16,29.98,30.13,375285.0,29.1256,29.2031,29.0288,29.1741,375285.0
2023-03-08 12:00:00,30.13,30.18,30.04,30.05,455018.0,29.1741,29.2225,29.0869,29.0966,455018.0
2023-03-08 12:30:00,30.05,30.08,29.99,30.03,320590.0,29.0966,29.1256,29.0385,29.0772,320590.0
2023-03-08 13:00:00,30.03,30.05,29.97,30.01,356729.0,29.0772,29.0966,29.0191,29.0579,356729.0
2023-03-08 13:30:00,30.0,30.06,29.98,30.01,543708.0,29.0482,29.1063,29.0288,29.0579,543708.0
2023-03-08 14:00:00,30.01,30.17,30.01,30.16,474648.0,29.0579,29.2128,29.0579,29.2031,474648.0
2023-03-08 14:30:00,30.16,30.17,30.04,30.07,559164.0,29.2031,29.2128,29.0869,29.116,559164.0
2023-03-08 15:00:00,30.07,30.1,30.04,30.09,523970.0,29.116,29.145,29.0869,29.1353,523970.0
2023-03-08 15:30:00,30.09,30.3,30.07,30.27,1985873.0,29.1353,29.3387,29.116,29.3096,1985873.0
2023-03-09 09:30:00,30.45,30.48,30.21,30.37,484955.0,29.4839,29.513,29.2515,29.4064,484955.0
2023-03-09 10:00:00,30.37,30.37,30.11,30.14,428949.0,29.4064,29.4064,29.1547,29.1837,428949.0
2023-03-09 10:30:00,30.14,30.38,30.14,30.25,463961.0,29.1837,29.4161,29.1837,29.2903,463961.0
2023-03-09 11:00:00,30.25,30.3,30.2,30.28,274432.0,29.2903,29.3387,29.2418,29.3193,274432.0
2023-03-09 11:30:00,30.28,30.31,30.13,30.16,388471.0,29.3193,29.3483,29.1741,29.2031,388471.0
2023-03-09 12:00:00,30.17,30.18,30.06,30.13,460117.0,29.2128,29.2225,29.1063,29.1741,460117.0
2023-03-09 12:30:00,30.13,30.22,30.08,30.13,601855.0,29.1741,29.2612,29.1256,29.1741,601855.0
2023-03-09 13:00:00,30.12,30.13,29.96,29.99,447235.0,29.1644,29.1741,29.0095,29.0385,447235.0
2023-03-09 13:30:00,29.99,29.99,29.88,29.94,560118.0,29.0385,29.0385,28.932,28.9901,560118.0
2023-03-09 14:00:00,29.93,29.97,29.87,29.92,326027.0,28.9804,29.0191,28.9223,28.9707,326027.0
2023-03-09 14:30:00,29.93,29.97,29.87,29.9,381901.0,28.9804,29.0191,28.9223,28.9514,381901.0
2023-03-09 15:00:00,29.89,29.91,29.69,29.76,1204146.0,28.9417,28.961,28.748,28.8158,1204146.0
2023-03-09 15:30:00,29.76,29.9,29.74,29.76,1808567.0,28.8158,28.9514,28.7964,28.8158,1808567.0
2023-03-10 09:30:00,29.76,29.84,29.58,29.77,670877.0,28.8158,28.8933,28.6415,28.8255,670877.0
2023-03-10 10:00:00,29.77,30.22,29.75,30.17,1536123.0,28.8255,29.2612,28.8061,29.2128,1536123.0
2023-03-10 10:30:00,30.17,30.45,30.12,30.45,1217765.0,29.2128,29.4839,29.1644,29.4839,1217765.0
2023-03-10 11:00:00,30.45,30.47,30.27,30.42,788685.0,29.4839,29.5033,29.3096,29.4549,788685.0
2023-03-10 11:30:00,30.42,30.52,30.08,30.09,579434.0,29.4549,29.5517,29.1256,29.1353,579434.0
2023-03-10 12:00:00,30.09,30.12,29.95,30.04,546943.0,29.1353,29.1644,28.9998,29.0869,546943.0
2023-03-10 12:30:00,30.04,30.13,29.83,29.89,447945.0,29.0869,29.1741,28.8836,28.9417,447945.0
2023-03-10 13:00:00,29.9,29.94,29.64,29.69,541357.0,28.9514,28.9901,28.6996,28.748,541357.0
2023-03-10 13:30:00,29.69,29.71,29.56,29.58,675700.0,28.748,28.7674,28.6221,28.6415,675700.0
2023-03-10 14:00:00,29.59,29.77,29.55,29.58,651600.0,28.6512,28.8255,28.6125,28.6415,651600.0
2023-03-10 14:30:00,29.57,29.78,29.57,29.71,559496.0,28.6318,28.8352,28.6318,28.7674,559496.0
2023-03-10 15:00:00,29.71,29.73,29.58,29.66,860691.0,28.7674,28.7867,28.6415,28.719,860691.0
2023-03-10 15:30:00,29.66,29.68,29.41,29.5,2394950.0,28.719,28.7383,28.4769,28.564,2394950.0
2023-03-13 09:30:00,29.15,29.83,29.1,29.74,1290574.0,28.2252,28.8836,28.1767,28.7964,1290574.0
2023-03-13 10:00:00,29.74,29.85,29.29,29.31,824768.0,28.7964,28.9029,28.3607,28.3801,824768.0
2023-03-13 10:30:00,29.32,29.58,29.28,29.4,1399856.0,28.3898,28.6415,28.351,28.4672,1399856.0
2023-03-13 11:00:00,29.4,29.55,29.32,29.53,1337311.0,28.4672,28.6125,28.3898,28.5931,1337311.0
2023-03-13 11:30:00,29.53,29.55,29.14,29.25,1163857.0,28.5931,28.6125,28.2155,28.322,1163857.0
2023-03-13 12:00:00,29.26,29.42,29.15,29.21,911722.0,28.3317,28.4866,28.2252,28.2832,911722.0
2023-03-13 12:30:00,29.21,29.36,29.15,29.18,763215.0,28.2832,28.4285,28.2252,28.2542,763215.0
2023-03-13 13:00:00,29.19,29.26,29.09,29.12,745818.0,28.2639,28.3317,28.1671,28.1961,745818.0
2023-03-13 13:30:00,29.11,29.22,29.0,29.19,704731.0,28.1864,28.2929,28.0799,28.2639,704731.0
2023-03-13 14:00:00,29.2,29.3,29.16,29.22,637833.0,28.2736,28.3704,28.2348,28.2929,637833.0
2023-03-13 14:30:00,29.22,29.36,29.19,29.26,609418.0,28.2929,28.4285,28.2639,28.3317,609418.0
2023-03-13 15:00:00,29.26,29.29,29.07,29.11,758485.0,28.3317,28.3607,28.1477,28.1864,758485.0
2023-03-13 15:30:00,29.1,29.21,29.03,29.05,2334554.0,28.1767,28.2832,28.109,28.1283,2334554.0
2023-03-14 09:30:00,29.33,29.66,29.32,29.48,956475.0,28.3994,28.719,28.3898,28.5447,956475.0
2023-03-14 10:00:00,29.47,29.67,29.41,29.61,571230.0,28.535,28.7287,28.4769,28.6706,571230.0
2023-03-14 10:30:00,29.62,29.69,29.55,29.57,791647.0,28.6802,28.748,28.6125,28.6318,791647.0
2023-03-14 11:00:00,29.57,29.62,29.5,29.61,522737.0,28.6318,28.6802,28.564,28.6706,522737.0
2023-03-14 11:30:00,29.61,29.62,29.47,29.53,432517.0,28.6706,28.6802,28.535,28.5931,432517.0
2023-03-14 12:00:00,29.54,29.6,29.46,29.49,635153.0,28.6028,28.6609,28.5253,28.5544,635153.0
2023-03-14 12:30:00,29.5,29.56,29.37,29.38,419355.0,28.564,28.6221,28.4382,28.4479,419355.0
2023-03-14 13:00:00,29.38,29.4,29.1,29.17,580210.0,28.4479,28.4672,28.1767,28.2445,580210.0
2023-03-14 13:30:00,29.17,29.2,29.03,29.04,385865.0,28.2445,28.2736,28.109,28.1186,385865.0
2023-03-14 14:00:00,29.05,29.12,28.95,29.11,733980.0,28.1283,28.1961,28.0315,28.1864,733980.0
2023-03-14 14:30:00,29.11,29.15,28.97,28.98,549256.0,28.1864,28.2252,28.0509,28.0605,549256.0
2023-03-14 15:00:00,28.98,29.02,28.8,28.93,754869.0,28.0605,28.0993,27.8863,28.0121,754869.0
2023-03-14 15:30:00,28.93,29.3,28.91,29.26,2112479.0,28.0121,28.3704,27.9928,28.3317,2112479.0
2023-03-15 09:30:00,29.08,29.23,28.86,29.07,1267247.0,28.1574,28.3026,27.9444,28.1477,1267247.0
2023-03-15 10:00:00,29.07,29.27,28.98,29.05,1759218.0,28.1477,28.3413,28.0605,28.1283,1759218.0
2023-03-15 10:30:00,29.05,29.12,28.96,29.09,1005819.0,28.1283,28.1961,28.0412,28.1671,1005819.0
2023-03-15 11:00:00,29.08,29.31,29.05,29.29,625553.0,28.1574,28.3801,28.1283,28.3607,625553.0
2023-03-15 11:30:00,29.29,29.32,29.09,29.11,495365.0,28.3607,28.3898,28.1671,28.1864,495365.0
2023-03-15 12:00:00,29.12,29.16,28.88,28.94,453767.0,28.1961,28.2348,27.9637,28.0218,453767.0
2023-03-15 12:30:00,28.93,28.97,28.69,28.74,496313.0,28.0121,28.0509,27.7797,27.8282,496313.0
2023-03-15 13:00:00,28.73,28.94,28.71,28.92,636787.0,27.8185,28.0218,27.7991,28.0024,636787.0
2023-03-15 13:30:00,28.92,28.96,28.8,28.88,494386.0,28.0024,28.0412,27.8863,27.9637,494386.0
2023-03-15 14:00:00,28.88,29.08,28.76,28.99,547543.0,27.9637,28.1574,27.8475,28.0702,547543.0
2023-03-15 14:30:00,29.0,29.03,28.81,28.87,541647.0,28.0799,28.109,27.8959,27.954,541647.0
2023-03-15 15:00:00,28.88,28.96,28.8,28.94,748939.0,27.9637,28.0412,27.8863,28.0218,748939.0
2023-03-15 15:30:00,28.94,29.01,28.75,29.0,1956994.0,28.0218,28.0896,27.8378,28.0799,1956994.0
2023-03-16 09:30:00,28.8,29.06,28.63,29.05,695281.0,27.8863,28.138,27.7216,28.1283,695281.0
2023-03-16 10:00:00,29.06,29.06,28.77,28.91,573106.0,28.138,28.138,27.8572,27.9928,573106.0
2023-03-16 10:30:00,28.92,29.21,28.82,29.2,859555.0,28.0024,28.2832,27.9056,28.2736,859555.0
2023-03-16 11:00:00,29.2,29.23,28.95,29.06,892321.0,28.2736,28.3026,28.0315,28.138,892321.0
2023-03-16 11:30:00,29.06,29.14,28.98,29.06,929246.0,28.138,28.2155,28.0605,28.138,929246.0
2023-03-16 12:00:00,29.05,29.13,28.99,29.09,604732.0,28.1283,28.2058,28.0702,28.1671,604732.0
2023-03-16 12:30:00,29.09,29.21,28.98,29.17,1180018.0,28.1671,28.2832,28.0605,28.2445,1180018.0
2023-03-16 13:00:00,29.16,29.26,29.1,29.11,509493.0,28.2348,28.3317,28.1767,28.1864,509493.0
2023-03-16 13:30:00,29.12,29.17,29.07,29.16,409519.0,28.1961,28.2445,28.1477,28.2348,409519.0
2023-03-16 14:00:00,29.16,29.23,29.11,29.17,493423.0,28.2348,28.3026,28.1864,28.2445,493423.0
2023-03-16 14:30:00,29.17,29.27,29.07,29.26,507698.0,28.2445,28.3413,28.1477,28.3317,507698.0
2023-03-16 15:00:00,29.27,29.33,29.26,29.33,500719.0,28.3413,28.3994,28.3317,28.3994,500719.0
2023-03-16 15:30:00,29.33,29.4,29.29,29.35,2002940.0,28.3994,28.4672,28.3607,28.4188,2002940.0
2023-03-17 09:30:00,29.33,29.33,28.96,28.96,3024484.0,28.3994,28.3994,28.0412,28.0412,3024484.0
2023-03-17 10:00:00,28.97,29.2,28.91,28.96,727456.0,28.0509,28.2736,27.9928,28.0412,727456.0
2023-03-17 10:30:00,28.97,29.0,28.74,28.89,822295.0,28.0509,28.0799,27.8282,27.9734,822295.0
2023-03-17 11:00:00,28.88,28.99,28.82,28.86,678125.0,27.9637,28.0702,27.9056,27.9444,678125.0
2023-03-17 11:30:00,28.86,28.96,28.78,28.81,483211.0,27.9444,28.0412,27.8669,27.8959,483211.0
2023-03-17 12:00:00,28.81,28.92,28.8,28.89,392908.0,27.8959,28.0024,27.8863,27.9734,392908.0
2023-03-17 12:30:00,28.88,28.95,28.8,28.81,521886.0,27.9637,28.0315,27.8863,27.8959,521886.0
2023-03-17 13:00:00,28.81,28.88,28.76,28.8,322278.0,27.8959,27.9637,27.8475,27.8863,322278.0
2023-03-17 13:30:00,28.79,28.92,28.74,28.92,674798.0,27.8766,28.0024,27.8282,28.0024,674798.0
2023-03-17 14:00:00,28.92,28.97,28.82,28.84,625564.0,28.0024,28.0509,27.9056,27.925,625564.0
2023-03-17 14:30:00,28.83,28.95,28.8,28.89,750054.0,27.9153,28.0315,27.8863,27.9734,750054.0
2023-03-17 15:00:00,28.89,29.02,28.86,29.01,850869.0,27.9734,28.0993,27.9444,28.0896,850869.0
2023-03-17 15:30:00,29.01,29.01,28.84,28.93,2316582.0,28.0896,28.0896,27.925,28.0121,2316582.0
2023-03-20 09:30:00,28.98,29.39,28.96,29.35,1160122.0,28.0605,28.4575,28.0412,28.4188,1160122.0
2023-03-20 10:00:00,29.36,29.4,29.12,29.34,791680.0,28.4285,28.4672,28.1961,28.4091,791680.0
2023-03-20 10:30:00,29.33,29.39,29.21,29.23,553522.0,28.3994,28.4575,28.2832,28.3026,553522.0
2023-03-20 11:00:00,29.23,29.32,29.16,29.29,392436.0,28.3026,28.3898,28.2348,28.3607,392436.0
2023-03-20 11:30:00,29.3,29.33,29.11,29.11,375056.0,28.3704,28.3994,28.1864,28.1864,375056.0
2023-03-20 12:00:00,29.12,29.15,28.98,29.03,403854.0,28.1961,28.2252,28.0605,28.109,403854.0
2023-03-20 12:30:00,29.03,29.17,29.02,29.14,340346.0,28.109,28.2445,28.0993,28.2155,340346.0
2023-03-20 13:00:00,29.14,29.27,29.12,29.21,302596.0,28.2155,28.3413,28.1961,28.2832,302596.0
2023-03-20 13:30:00,29.21,29.23,29.11,29.14,333606.0,28.2832,28.3026,28.1864,28.2155,333606.0
2023-03-20 14:00:00,29.14,29.17,29.01,29.05,656387.0,28.2155,28.2445,28.0896,28.1283,656387.0
2023-03-20 14:30:00,29.06,29.08,28.98,29.04,544056.0,28.138,28.1574,28.0605,28.1186,544056.0
2023-03-20 15:00:00,29.05,29.1,29.01,29.09,458812.0,28.1283,28.1767,28.0896,28.1671,458812.0
2023-03-20 15:30:00,29.09,29.25,29.08,29.17,1685543.0,28.1671,28.322,28.1574,28.2445,1685543.0
2023-03-21 09:30:00,29.44,29.61,29.39,29.49,1136574.0,28.506,28.6706,28.4575,28.5544,1136574.0
2023-03-21 10:00:00,29.49,29.5,29.36,29.39,645701.0,28.5544,28.564,28.4285,28.4575,645701.0
2023-03-21 10:30:00,29.39,29.47,29.36,29.45,531715.0,28.4575,28.535,28.4285,28.5156,531715.0
2023-03-21 11:00:00,29.45,29.45,29.36,29.39,463936.0,28.5156,28.5156,28.4285,28.4575,463936.0
2023-03-21 11:30:00,29.39,29.39,29.11,29.17,965965.0,28.4575,28.4575,28.1864,28.2445,965965.0
2023-03-21 12:00:00,29.16,29.21,29.09,29.19,364634.0,28.2348,28.2832,28.1671,28.2639,364634.0
2023-03-21 12:30:00,29.19,29.2,29.02,29.14,571670.0,28.2639,28.2736,28.0993,28.2155,571670.0
2023-03-21 13:00:00,29.14,29.18,29.11,29.15,567134.0,28.2155,28.2542,28.1864,28.2252,567134.0
2023-03-21 13:30:00,29.15,29.2,29.12,29.15,525497.0,28.2252,28.2736,28.1961,28.2252,525497.0
2023-03-21 14:00:00,29.15,29.22,29.13,29.2,653856.0,28.2252,28.2929,28.2058,28.2736,653856.0
2023-03-21 14:30:00,29.21,29.3,29.19,29.28,450599.0,28.2832,28.3704,28.2639,28.351,450599.0
2023-03-21 15:00:00,29.28,29.34,29.24,29.25,563562.0,28.351,28.4091,28.3123,28.322,563562.0
2023-03-21 15:30:00,29.25,29.4,29.24,29.32,2253950.0,28.322,28.4672,28.3123,28.3898,2253950.0
2023-03-22 09:30:00,29.36,29.46,29.18,29.31,811580.0,28.4285,28.5253,28.2542,28.3801,811580.0
2023-03-22 10:00:00,29.32,29.33,29.23,29.32,442776.0,28.3898,28.3994,28.3026,28.3898,442776.0
2023-03-22 10:30:00,29.32,29.36,29.23,29.25,422324.0,28.3898,28.4285,28.3026,28.322,422324.0
2023-03-22 11:00:00,29.26,29.27,29.08,29.09,1285800.0,28.3317,28.3413,28.1574,28.1671,1285800.0
2023-03-22 11:30:00,29.09,29.11,28.99,29.0,1499520.0,28.1671,28.1864,28.0702,28.0799,1499520.0
2023-03-22 12:00:00,29.01,29.06,28.96,29.02,640842.0,28.0896,28.138,28.0412,28.0993,640842.0
2023-03-22 12:30:00,29.01,29.07,28.92,28.96,709833.0,28.0896,28.1477,28.0024,28.0412,709833.0
2023-03-22 13:00:00,28.96,28.97,28.88,28.88,412204.0,28.0412,28.0509,27.9637,27.9637,412204.0
2023-03-22 13:30:00,28.89,28.93,28.83,28.87,658016.0,27.9734,28.0121,27.9153,27.954,658016.0
2023-03-22 14:00:00,28.87,29.11,28.87,28.99,1120039.0,27.954,28.1864,27.954,28.0702,1120039.0
2023-03-22 14:30:00,28.99,29.11,28.84,28.9,1864638.0,28.0702,28.1864,27.925,27.9831,1864638.0
2023-03-22 15:00:00,28.9,28.91,28.66,28.86,2177234.0,27.9831,27.9928,27.7507,27.9444,2177234.0
2023-03-22 15:30:00,28.86,28.87,28.26,28.27,3904934.0,27.9444,27.954,27.3634,27.3731,3904934.0
2023-03-23 09:30:00,28.33,28.41,27.99,28.07,1357687.0,27.4312,27.5086,27.102,27.1794,1357687.0
2023-03-23 10:00:00,28.07,28.22,28.03,28.14,1496344.0,27.1794,27.3247,27.1407,27.2472,1496344.0
2023-03-23 10:30:00,28.14,28.5,28.12,28.41,980945.0,27.2472,27.5958,27.2278,27.5086,980945.0
2023-03-23 11:00:00,28.41,28.51,28.39,28.44,748247.0,27.5086,27.6055,27.4893,27.5377,748247.0
2023-03-23 11:30:00,28.44,28.51,28.44,28.46,883841.0,27.5377,27.6055,27.5377,27.557,883841.0
2023-03-23 12:00:00,28.47,28.48,28.38,28.4,507075.0,27.5667,27.5764,27.4796,27.4989,507075.0
2023-03-23 12:30:00,28.4,28.44,28.29,28.34,552941.0,27.4989,27.5377,27.3924,27.4409,552941.0
2023-03-23 13:00:00,28.35,28.42,28.25,28.3,499678.0,27.4505,27.5183,27.3537,27.4021,499678.0
2023-03-23 13:30:00,28.3,28.5,28.29,28.39,1072845.0,27.4021,27.5958,27.3924,27.4893,1072845.0
2023-03-23 14:00:00,28.4,28.46,28.2,28.21,618230.0,27.4989,27.557,27.3053,27.315,618230.0
2023-03-23 14:30:00,28.2,28.25,28.01,28.14,641701.0,27.3053,27.3537,27.1213,27.2472,641701.0
2023-03-23 15:00:00,28.14,28.34,27.98,28.1,1592002.0,27.2472,27.4409,27.0923,27.2085,1592002.0
2023-03-23 15:30:00,28.1,28.21,28.04,28.07,3004317.0,27.2085,27.315,27.1504,27.1794,3004317.0
2023-03-24 09:30:00,27.78,27.9,27.6,27.84,1097606.0,26.8986,27.0148,26.7243,26.9567,1097606.0
2023-03-24 10:00:00,27.84,27.91,27.69,27.86,975887.0,26.9567,27.0245,26.8115,26.9761,975887.0
2023-03-24 10:30:00,27.87,27.91,27.69,27.79,842957.0,26.9858,27.0245,26.8115,26.9083,842957.0
2023-03-24 11:00:00,27.79,27.84,27.71,27.75,571897.0,26.9083,26.9567,26.8308,26.8696,571897.0
2023-03-24 11:30:00,27.75,27.91,27.72,27.84,878022.0,26.8696,27.0245,26.8405,26.9567,878022.0
2023-03-24 12:00:00,27.84,27.94,27.78,27.91,974276.0,26.9567,27.0535,26.8986,27.0245,974276.0
2023-03-24 12:30:00,27.9,28.2,27.87,28.18,724806.0,27.0148,27.3053,26.9858,27.2859,724806.0
2023-03-24 13:00:00,28.17,28.22,28.11,28.2,739170.0,27.2762,27.3247,27.2181,27.3053,739170.0
2023-03-24 13:30:00,28.2,28.24,28.09,28.17,445815.0,27.3053,27.344,27.1988,27.2762,445815.0
2023-03-24 14:00:00,28.17,28.24,28.16,28.21,488819.0,27.2762,27.344,27.2666,27.315,488819.0
2023-03-24 14:30:00,28.21,28.26,28.19,28.23,413390.0,27.315,27.3634,27.2956,27.3343,413390.0
2023-03-24 15:00:00,28.23,28.31,28.16,28.26,598963.0,27.3343,27.4118,27.2666,27.3634,598963.0
2023-03-24 15:30:00,28.27,28.32,28.14,28.25,1889590.0,27.3731,27.4215,27.2472,27.3537,1889590.0
2023-03-27 09:30:00,28.43,28.63,28.28,28.37,827956.0,27.528,27.7216,27.3828,27.4699,827956.0
2023-03-27 10:00:00,28.37,28.61,28.31,28.43,920100.0,27.4699,27.7023,27.4118,27.528,920100.0
2023-03-27 10:30:00,28.43,28.51,28.38,28.44,499991.0,27.528,27.6055,27.4796,27.5377,499991.0
2023-03-27 11:00:00,28.44,28.58,28.44,28.58,338353.0,27.5377,27.6732,27.5377,27.6732,338353.0
2023-03-27 11:30:00,28.58,28.63,28.53,28.57,341139.0,27.6732,27.7216,27.6248,27.6636,341139.0
2023-03-27 12:00:00,28.58,28.66,28.55,28.63,345734.0,27.6732,27.7507,27.6442,27.7216,345734.0
2023-03-27 12:30:00,28.63,28.74,28.62,28.71,552395.0,27.7216,27.8282,27.712,27.7991,552395.0
2023-03-27 13:00:00,28.71,28.81,28.69,28.78,512016.0,27.7991,27.8959,27.7797,27.8669,512016.0
2023-03-27 13:30:00,28.78,28.88,28.75,28.76,644143.0,27.8669,27.9637,27.8378,27.8475,644143.0
2023-03-27 14:00:00,28.76,28.79,28.72,28.73,789755.0,27.8475,27.8766,27.8088,27.8185,789755.0
2023-03-27 14:30:00,28.73,28.83,28.71,28.8,562448.0,27.8185,27.9153,27.7991,27.8863,562448.0
2023-03-27 15:00:00,28.81,28.82,28.75,28.78,583250.0,27.8959,27.9056,27.8378,27.8669,583250.0
2023-03-27 15:30:00,28.78,28.83,28.68,28.76,1880448.0,27.8669,27.9153,27.7701,27.8475,1880448.0
2023-03-28 09:30:00,28.78,29.08,28.73,29.08,1146162.0,27.8669,28.1574,27.8185,28.1574,1146162.0
2023-03-28 10:00:00,29.08,29.18,28.98,29.13,1140045.0,28.1574,28.2542,28.0605,28.2058,1140045.0
2023-03-28 10:30:00,29.13,29.14,28.97,29.05,622451.0,28.2058,28.2155,28.0509,28.1283,622451.0
2023-03-28 11:00:00,29.05,29.11,29.03,29.09,575558.0,28.1283,28.1864,28.109,28.1671,575558.0
2023-03-28 11:30:00,29.09,29.12,29.02,29.08,351490.0,28.1671,28.1961,28.0993,28.1574,351490.0
2023-03-28 12:00:00,29.08,29.11,29.03,29.08,418960.0,28.1574,28.1864,28.109,28.1574,418960.0
2023-03-28 12:30:00,29.08,29.12,29.06,29.11,335763.0,28.1574,28.1961,28.138,28.1864,335763.0
2023-03-28 13:00:00,29.11,29.11,29.01,29.04,325180.0,28.1864,28.1864,28.0896,28.1186,325180.0
2023-03-28 13:30:00,29.04,29.05,28.98,29.03,616526.0,28.1186,28.1283,28.0605,28.109,616526.0
2023-03-28 14:00:00,29.02,29.06,28.99,29.0,461170.0,28.0993,28.138,28.0702,28.0799,461170.0
2023-03-28 14:30:00,29.0,29.07,28.96,29.07,351240.0,28.0799,28.1477,28.0412,28.1477,351240.0
2023-03-28 15:00:00,29.07,29.09,29.04,29.06,522974.0,28.1477,28.1671,28.1186,28.138,522974.0
2023-03-28 15:30:00,29.05,29.16,29.04,29.14,1618472.0,28.1283,28.2348,28.1186,28.2155,1618472.0
2023-03-29 09:30:00,29.44,29.6,29.32,29.46,983112.0,28.506,28.6609,28.3898,28.5253,983112.0
2023-03-29 10:00:00,29.46,29.57,29.45,29.53,590771.0,28.5253,28.6318,28.5156,28.5931,590771.0
2023-03-29 10:30:00,29.53,29.55,29.43,29.46,787764.0,28.5931,28.6125,28.4963,28.5253,787764.0
2023-03-29 11:00:00,29.46,29.59,29.44,29.54,487854.0,28.5253,28.6512,28.506,28.6028,487854.0
2023-03-29 11:30:00,29.54,29.68,29.53,29.65,561566.0,28.6028,28.7383,28.5931,28.7093,561566.0
2023-03-29 12:00:00,29.65,29.65,29.59,29.63,874710.0,28.7093,28.7093,28.6512,28.6899,874710.0
2023-03-29 12:30:00,29.63,29.64,29.5,29.52,258974.0,28.6899,28.6996,28.564,28.5834,258974.0
2023-03-29 13:00:00,29.52,29.59,29.5,29.56,444565.0,28.5834,28.6512,28.564,28.6221,444565.0
2023-03-29 13:30:00,29.56,29.57,29.46,29.51,799652.0,28.6221,28.6318,28.5253,28.5737,799652.0
2023-03-29 14:00:00,29.51,29.57,29.48,29.52,420388.0,28.5737,28.6318,28.5447,28.5834,420388.0
2023-03-29 14:30:00,29.52,29.56,29.47,29.5,522555.0,28.5834,28.6221,28.535,28.564,522555.0
2023-03-29 15:00:00,29.51,29.63,29.46,29.6,685034.0,28.5737,28.6899,28.5253,28.6609,685034.0
2023-03-29 15:30:00,29.59,29.62,29.55,29.59,1764866.0,28.6512,28.6802,28.6125,28.6512,1764866.0
2023-03-30 09:30:00,29.78,29.94,29.77,29.84,658847.0,28.8352,28.9901,28.8255,28.8933,658847.0
2023-03-30 10:00:00,29.84,29.88,29.76,29.81,583859.0,28.8933,28.932,28.8158,28.8642,583859.0
2023-03-30 10:30:00,29.82,29.88,29.72,29.73,462721.0,28.8739,28.932,28.7771,28.7867,462721.0
2023-03-30 11:00:00,29.72,29.74,29.58,29.63,614069.0,28.7771,28.7964,28.6415,28.6899,614069.0
2023-03-30 11:30:00,29.63,29.71,29.6,29.65,568154.0,28.6899,28.7674,28.6609,28.7093,568154.0
2023-03-30 12:00:00,29.64,29.66,29.56,29.58,331898.0,28.6996,28.719,28.6221,28.6415,331898.0
2023-03-30 12:30:00,29.57,29.59,29.51,29.51,436335.0,28.6318,28.6512,28.5737,28.5737,436335.0
2023-03-30 13:00:00,29.52,29.59,29.44,29.46,461841.0,28.5834,28.6512,28.506,28.5253,461841.0
2023-03-30 13:30:00,29.46,29.53,29.39,29.52,781772.0,28.5253,28.5931,28.4575,28.5834,781772.0
2023-03-30 14:00:00,29.52,29.59,29.46,29.57,587111.0,28.5834,28.6512,28.5253,28.6318,587111.0
2023-03-30 14:30:00,29.57,29.61,29.51,29.57,485659.0,28.6318,28.6706,28.5737,28.6318,485659.0
2023-03-30 15:00:00,29.57,29.57,29.49,29.54,507146.0,28.6318,28.6318,28.5544,28.6028,507146.0
2023-03-30 15:30:00,29.54,29.57,29.47,29.5,1600890.0,28.6028,28.6318,28.535,28.564,1600890.0
2023-03-31 09:30:00,29.61,29.61,29.46,29.56,727926.0,28.6706,28.6706,28.5253,28.6221,727926.0
2023-03-31 10:00:00,29.57,29.72,29.49,29.55,599922.0,28.6318,28.7771,28.5544,28.6125,599922.0
2023-03-31 10:30:00,29.56,29.76,29.56,29.75,478411.0,28.6221,28.8158,28.6221,28.8061,478411.0
2023-03-31 11:00:00,29.75,29.88,29.74,29.87,449379.0,28.8061,28.932,28.7964,28.9223,449379.0
2023-03-31 11:30:00,29.87,29.91,29.83,29.85,408251.0,28.9223,28.961,28.8836,28.9029,408251.0
2023-03-31 12:00:00,29.85,29.96,29.84,29.94,366879.0,28.9029,29.0095,28.8933,28.9901,366879.0
2023-03-31 12:30:00,29.94,29.95,29.87,29.9,481252.0,28.9901,28.9998,28.9223,28.9514,481252.0
2023-03-31 13:00:00,29.9,29.92,29.8,29.83,346698.0,28.9514,28.9707,28.8545,28.8836,346698.0
2023-03-31 13:30:00,29.83,29.83,29.72,29.74,305594.0,28.8836,28.8836,28.7771,28.7964,305594.0
2023-03-31 14:00:00,29.75,29.86,29.74,29.82,524196.0,28.8061,28.9126,28.7964,28.8739,524196.0
2023-03-31 14:30:00,29.83,29.87,29.8,29.85,265495.0,28.8836,28.9223,28.8545,28.9029,265495.0
2023-03-31 15:00:00,29.85,29.97,29.84,29.96,533534.0,28.9029,29.0191,28.8933,29.0095,533534.0
2023-03-31 15:30:00,29.95,29.98,29.84,29.93,2171145.0,28.9998,29.0288,28.8933,28.9804,2171145.0
2023-04-03 09:30:00,29.76,30.21,29.73,30.09,739352.0,28.8158,29.2515,28.7867,29.1353,739352.0
2023-04-03 10:00:00,30.09,30.22,30.07,30.18,590210.0,29.1353,29.2612,29.116,29.2225,590210.0
2023-04-03 10:30:00,30.19,30.21,29.85,29.87,455368.0,29.2322,29.2515,28.9029,28.9223,455368.0
2023-04-03 11:00:00,29.87,29.89,29.77,29.79,488311.0,28.9223,28.9417,28.8255,28.8448,488311.0
2023-04-03 11:30:00,29.79,29.83,29.77,29.78,268967.0,28.8448,28.8836,28.8255,28.8352,268967.0
2023-04-03 12:00:00,29.79,29.86,29.77,29.83,231038.0,28.8448,28.9126,28.8255,28.8836,231038.0
2023-04-03 12:30:00,29.83,29.86,29.82,29.84,160401.0,28.8836,28.9126,28.8739,28.8933,160401.0
2023-04-03 13:00:00,29.84,29.89,29.8,29.81,225358.0,28.8933,28.9417,28.8545,28.8642,225358.0
2023-04-03 13:30:00,29.8,29.82,29.75,29.8,239565.0,28.8545,28.8739,28.8061,28.8545,239565.0
2023-04-03 14:00:00,29.8,29.83,29.77,29.82,339589.0,28.8545,28.8836,28.8255,28.8739,339589.0
2023-04-03 14:30:00,29.82,29.85,29.8,29.82,331533.0,28.8739,28.9029,28.8545,28.8739,331533.0
2023-04-03 15:00:00,29.83,29.87,29.79,29.85,423013.0,28.8836,28.9223,28.8448,28.9029,423013.0
2023-04-03 15:30:00,29.85,29.88,29.81,29.83,1458588.0,28.9029,28.932,28.8642,28.8836,1458588.0
2023-04-04 09:30:00,29.93,30.01,29.77,29.8,733281.0,28.9804,29.0579,28.8255,28.8545,733281.0
2023-04-04 10:00:00,29.81,29.91,29.65,29.67,613774.0,28.8642,28.961,28.7093,28.7287,613774.0
2023-04-04 10:30:00,29.67,29.77,29.62,29.68,475236.0,28.7287,28.8255,28.6802,28.7383,475236.0
2023-04-04 11:00:00,29.68,29.68,29.55,29.65,420955.0,28.7383,28.7383,28.6125,28.7093,420955.0
2023-04-04 11:30:00,29.65,29.66,29.47,29.48,398724.0,28.7093,28.719,28.535,28.5447,398724.0
2023-04-04 12:00:00,29.47,29.52,29.37,29.52,659542.0,28.535,28.5834,28.4382,28.5834,659542.0
2023-04-04 12:30:00,29.52,29.55,29.48,29.53,259090.0,28.5834,28.6125,28.5447,28.5931,259090.0
2023-04-04 13:00:00,29.52,29.61,29.49,29.54,912620.0,28.5834,28.6706,28.5544,28.6028,912620.0
2023-04-04 13:30:00,29.55,29.61,29.52,29.58,576096.0,28.6125,28.6706,28.5834,28.6415,576096.0
2023-04-04 14:00:00,29.58,29.6,29.38,29.38,731399.0,28.6415,28.6609,28.4479,28.4479,731399.0
2023-04-04 14:30:00,29.39,29.5,29.36,29.48,524495.0,28.4575,28.564,28.4285,28.5447,524495.0
2023-04-04 15:00:00,29.47,29.57,29.47,29.49,453092.0,28.535,28.6318,28.535,28.5544,453092.0
2023-04-04 15:30:00,29.5,29.53,29.4,29.51,1627744.0,28.564,28.5931,28.4672,28.5737,1627744.0
2023-04-05 09:30:00,29.47,29.69,29.41,29.59,451412.0,28.535,28.748,28.4769,28.6512,451412.0
2023-04-05 10:00:00,29.59,29.62,29.39,29.4,1389130.0,28.6512,28.6802,28.4575,28.4672,1389130.0
2023-04-05 10:30:00,29.4,29.46,29.27,29.36,505501.0,28.4672,28.5253,28.3413,28.4285,505501.0
2023-04-05 11:00:00,29.36,29.42,29.34,29.36,351211.0,28.4285,28.4866,28.4091,28.4285,351211.0
2023-04-05 11:30:00,29.36,29.43,29.35,29.4,477366.0,28.4285,28.4963,28.4188,28.4672,477366.0
2023-04-05 12:00:00,29.4,29.4,29.25,29.26,1796024.0,28.4672,28.4672,28.322,28.3317,1796024.0
2023-04-05 12:30:00,29.26,29.33,29.17,29.22,773344.0,28.3317,28.3994,28.2445,28.2929,773344.0
2023-04-05 13:00:00,29.21,29.39,29.21,29.36,336196.0,28.2832,28.4575,28.2832,28.4285,336196.0
2023-04-05 13:30:00,29.35,29.44,29.34,29.41,292229.0,28.4188,28.506,28.4091,28.4769,292229.0
2023-04-05 14:00:00,29.41,29.42,29.33,29.36,349515.0,28.4769,28.4866,28.3994,28.4285,349515.0
2023-04-05 14:30:00,29.36,29.41,29.34,29.34,948940.0,28.4285,28.4769,28.4091,28.4091,948940.0
2023-04-05 15:00:00,29.34,29.34,29.24,29.29,661561.0,28.4091,28.4091,28.3123,28.3607,661561.0
2023-04-05 15:30:00,29.3,29.38,29.26,29.29,1765309.0,28.3704,28.4479,28.3317,28.3607,1765309.0
2023-04-06 09:30:00,29.34,29.48,29.15,29.36,848990.0,28.4091,28.5447,28.2252,28.4285,848990.0
2023-04-06 10:00:00,29.37,29.6,29.36,29.58,1259989.0,28.4382,28.6609,28.4285,28.6415,1259989.0
2023-04-06 10:30:00,29.58,29.7,29.52,29.65,1290268.0,28.6415,28.7577,28.5834,28.7093,1290268.0
2023-04-06 11:00:00,29.66,29.79,29.64,29.77,1826654.0,28.719,28.8448,28.6996,28.8255,1826654.0
2023-04-06 11:30:00,29.78,30.03,29.74,30.03,2660807.0,28.8352,29.0772,28.7964,29.0772,2660807.0
2023-04-06 12:00:00,30.03,30.1,29.95,30.03,1478855.0,29.0772,29.145,28.9998,29.0772,1478855.0
2023-04-06 12:30:00,30.03,30.1,29.99,30.0,404830.0,29.0772,29.145,29.0385,29.0482,404830.0
2023-04-06 13:00:00,30.0,30.07,29.97,30.04,890122.0,29.0482,29.116,29.0191,29.0869,890122.0
2023-04-06 13:30:00,30.04,30.09,29.98,30.02,796192.0,29.0869,29.1353,29.0288,29.0675,796192.0
2023-04-06 14:00:00,30.03,30.09,29.99,30.02,507621.0,29.0772,29.1353,29.0385,29.0675,507621.0
2023-04-06 14:30:00,30.02,30.08,29.99,29.99,609021.0,29.0675,29.1256,29.0385,29.0385,609021.0
2023-04-06 15:00:00,30.0,30.06,29.97,30.0,996399.0,29.0482,29.1063,29.0191,29.0482,996399.0
2023-04-06 15:30:00,30.0,30.07,29.99,30.02,1578479.0,29.0482,29.116,29.0385,29.0675,1578479.0
2023-04-10 09:30:00,29.83,30.02,29.76,29.96,1231505.0,28.8836,29.0675,28.8158,29.0095,1231505.0
2023-04-10 10:00:00,29.96,30.02,29.91,29.96,1098854.0,29.0095,29.0675,28.961,29.0095,1098854.0
2023-04-10 10:30:00,29.97,30.0,29.89,29.96,3442197.0,29.0191,29.0482,28.9417,29.0095,3442197.0
2023-04-10 11:00:00,29.96,30.0,29.94,29.96,493901.0,29.0095,29.0482,28.9901,29.0095,493901.0
2023-04-10 11:30:00,29.97,30.01,29.94,29.96,910763.0,29.0191,29.0579,28.9901,29.0095,910763.0
2023-04-10 12:00:00,29.96,29.96,29.87,29.94,770032.0,29.0095,29.0095,28.9223,28.9901,770032.0
2023-04-10 12:30:00,29.94,30.0,29.93,29.98,368641.0,28.9901,29.0482,28.9804,29.0288,368641.0
2023-04-10 13:00:00,29.97,30.04,29.94,30.0,324807.0,29.0191,29.0869,28.9901,29.0482,324807.0
2023-04-10 13:30:00,30.0,30.01,29.91,29.95,486715.0,29.0482,29.0579,28.961,28.9998,486715.0
2023-04-10 14:00:00,29.94,30.0,29.91,29.97,406638.0,28.9901,29.0482,28.961,29.0191,406638.0
2023-04-10 14:30:00,29.98,29.99,29.9,29.95,1107531.0,29.0288,29.0385,28.9514,28.9998,1107531.0
2023-04-10 15:00:00,29.96,29.99,29.95,29.98,503180.0,29.0095,29.0385,28.9998,29.0288,503180.0
2023-04-10 15:30:00,29.98,30.0,29.9,30.0,2526164.0,29.0288,29.0482,28.9514,29.0482,2526164.0
2023-04-11 09:30:00,30.11,30.27,30.08,30.21,1257725.0,29.1547,29.3096,29.1256,29.2515,1257725.0
2023-04-11 10:00:00,30.21,30.27,30.11,30.26,714371.0,29.2515,29.3096,29.1547,29.2999,714371.0
2023-04-11 10:30:00,30.26,30.27,30.17,30.25,475985.0,29.2999,29.3096,29.2128,29.2903,475985.0
2023-04-11 11:00:00,30.25,30.3,30.23,30.27,455174.0,29.2903,29.3387,29.2709,29.3096,455174.0
2023-04-11 11:30:00,30.26,30.29,30.23,30.29,320947.0,29.2999,29.329,29.2709,29.329,320947.0
2023-04-11 12:00:00,30.29,30.32,30.26,30.31,431703.0,29.329,29.358,29.2999,29.3483,431703.0
2023-04-11 12:30:00,30.31,30.37,30.27,30.36,598586.0,29.3483,29.4064,29.3096,29.3968,598586.0
2023-04-11 13:00:00,30.37,30.43,30.33,30.36,452125.0,29.4064,29.4645,29.3677,29.3968,452125.0
2023-04-11 13:30:00,30.36,30.41,30.32,30.35,400889.0,29.3968,29.4452,29.358,29.3871,400889.0
2023-04-11 14:00:00,30.34,30.38,30.31,30.35,361839.0,29.3774,29.4161,29.3483,29.3871,361839.0
2023-04-11 14:30:00,30.35,30.36,30.28,30.3,633326.0,29.3871,29.3968,29.3193,29.3387,633326.0
2023-04-11 15:00:00,30.3,30.35,30.29,30.3,836113.0,29.3387,29.3871,29.329,29.3387,836113.0
2023-04-11 15:30:00,30.31,30.34,30.26,30.33,3716355.0,29.3483,29.3774,29.2999,29.3677,3716355.0
2023-04-12 09:30:00,30.37,30.48,30.25,30.41,825186.0,29.4064,29.513,29.2903,29.4452,825186.0
2023-04-12 10:00:00,30.41,30.48,30.31,30.38,745124.0,29.4452,29.513,29.3483,29.4161,745124.0
2023-04-12 10:30:00,30.39,30.4,30.28,30.3,1242826.0,29.4258,29.4355,29.3193,29.3387,1242826.0
2023-04-12 11:00:00,30.3,30.34,30.18,30.27,873915.0,29.3387,29.3774,29.2225,29.3096,873915.0
2023-04-12 11:30:00,30.27,30.32,30.19,30.3,486439.0,29.3096,29.358,29.2322,29.3387,486439.0
2023-04-12 12:00:00,30.3,30.35,30.28,30.3,363202.0,29.3387,29.3871,29.3193,29.3387,363202.0
2023-04-12 12:30:00,30.3,30.31,30.26,30.27,270982.0,29.3387,29.3483,29.2999,29.3096,270982.0
2023-04-12 13:00:00,30.27,30.32,30.24,30.29,246505.0,29.3096,29.358,29.2806,29.329,246505.0
2023-04-12 13:30:00,30.3,30.31,30.27,30.29,311356.0,29.3387,29.3483,29.3096,29.329,311356.0
2023-04-12 14:00:00,30.29,30.35,30.25,30.27,855178.0,29.329,29.3871,29.2903,29.3096,855178.0
2023-04-12 14:30:00,30.27,30.27,30.13,30.18,609861.0,29.3096,29.3096,29.1741,29.2225,609861.0
2023-04-12 15:00:00,30.17,30.2,30.11,30.15,806445.0,29.2128,29.2418,29.1547,29.1934,806445.0
2023-04-12 15:30:00,30.15,30.19,30.1,30.18,1860574.0,29.1934,29.2322,29.145,29.2225,1860574.0
2023-04-13 09:30:00,30.2,30.22,30.0,30.02,1273782.0,29.2418,29.2612,29.0482,29.0675,1273782.0
2023-04-13 10:00:00,30.02,30.13,29.94,30.11,704728.0,29.0675,29.1741,28.9901,29.1547,704728.0
2023-04-13 10:30:00,30.11,30.16,30.06,30.14,652621.0,29.1547,29.2031,29.1063,29.1837,652621.0
2023-04-13 11:00:00,30.14,30.21,30.12,30.21,452590.0,29.1837,29.2515,29.1644,29.2515,452590.0
2023-04-13 11:30:00,30.21,30.21,30.15,30.16,386512.0,29.2515,29.2515,29.1934,29.2031,386512.0
2023-04-13 12:00:00,30.16,30.23,30.16,30.21,366334.0,29.2031,29.2709,29.2031,29.2515,366334.0
2023-04-13 12:30:00,30.21,30.23,30.18,30.21,419646.0,29.2515,29.2709,29.2225,29.2515,419646.0
2023-04-13 13:00:00,30.22,30.31,30.18,30.27,288802.0,29.2612,29.3483,29.2225,29.3096,288802.0
2023-04-13 13:30:00,30.28,30.39,30.27,30.37,342838.0,29.3193,29.4258,29.3096,29.4064,342838.0
2023-04-13 14:00:00,30.37,30.42,30.36,30.39,401909.0,29.4064,29.4549,29.3968,29.4258,401909.0
2023-04-13 14:30:00,30.39,30.44,30.39,30.41,347376.0,29.4258,29.4742,29.4258,29.4452,347376.0
2023-04-13 15:00:00,30.42,30.43,30.36,30.4,575103.0,29.4549,29.4645,29.3968,29.4355,575103.0
2023-04-13 15:30:00,30.4,30.47,30.37,30.44,2458188.0,29.4355,29.5033,29.4064,29.4742,2458188.0
2023-04-14 09:30:00,30.39,30.74,30.33,30.63,1198207.0,29.4258,29.7647,29.3677,29.6582,1198207.0
2023-04-14 10:00:00,30.62,30.68,30.54,30.61,1448900.0,29.6485,29.7066,29.5711,29.6388,1448900.0
2023-04-14 10:30:00,30.61,30.69,30.6,30.64,2721036.0,29.6388,29.7163,29.6291,29.6679,2721036.0
2023-04-14 11:00:00,30.64,30.66,30.51,30.6,2251249.0,29.6679,29.6872,29.542,29.6291,2251249.0
2023-04-14 11:30:00,30.61,30.63,30.38,30.42,927991.0,29.6388,29.6582,29.4161,29.4549,927991.0
2023-04-14 12:00:00,30.42,30.48,30.4,30.43,478356.0,29.4549,29.513,29.4355,29.4645,478356.0
2023-04-14 12:30:00,30.43,30.46,30.36,30.38,454222.0,29.4645,29.4936,29.3968,29.4161,454222.0
2023-04-14 13:00:00,30.39,30.41,30.28,30.28,248947.0,29.4258,29.4452,29.3193,29.3193,248947.0
2023-04-14 13:30:00,30.28,30.32,30.24,30.3,511481.0,29.3193,29.358,29.2806,29.3387,511481.0
2023-04-14 14:00:00,30.3,30.39,30.28,30.38,350979.0,29.3387,29.4258,29.3193,29.4161,350979.0
2023-04-14 14:30:00,30.38,30.51,30.36,30.44,603049.0,29.4161,29.542,29.3968,29.4742,603049.0
2023-04-14 15:00:00,30.45,30.47,30.38,30.44,621059.0,29.4839,29.5033,29.4161,29.4742,621059.0
2023-04-14 15:30:00,30.44,30.54,30.4,30.48,2099343.0,29.4742,29.5711,29.4355,29.513,2099343.0
2023-04-17 09:30:00,30.6,30.74,30.51,30.67,1380885.0,29.6291,29.7647,29.542,29.6969,1380885.0
2023-04-17 10:00:00,30.67,30.68,30.45,30.46,1537067.0,29.6969,29.7066,29.4839,29.4936,1537067.0
2023-04-17 10:30:00,30.46,30.51,30.31,30.37,981462.0,29.4936,29.542,29.3483,29.4064,981462.0
2023-04-17 11:00:00,30.37,30.43,30.34,30.37,420676.0,29.4064,29.4645,29.3774,29.4064,420676.0
2023-04-17 11:30:00,30.37,30.41,30.33,30.37,328467.0,29.4064,29.4452,29.3677,29.4064,328467.0
2023-04-17 12:00:00,30.37,30.39,30.33,30.39,316812.0,29.4064,29.4258,29.3677,29.4258,316812.0
2023-04-17 12:30:00,30.39,30.45,30.37,30.41,252731.0,29.4258,29.4839,29.4064,29.4452,252731.0
2023-04-17 13:00:00,30.42,30.43,30.34,30.38,232948.0,29.4549,29.4645,29.3774,29.4161,232948.0
2023-04-17 13:30:00,30.38,30.39,30.28,30.29,451775.0,29.4161,29.4258,29.3193,29.329,451775.0
2023-04-17 14:00:00,30.29,30.38,30.26,30.37,2306914.0,29.329,29.4161,29.2999,29.4064,2306914.0
2023-04-17 14:30:00,30.37,30.43,30.36,30.4,825605.0,29.4064,29.4645,29.3968,29.4355,825605.0
2023-04-17 15:00:00,30.4,30.59,30.39,30.59,1643910.0,29.4355,29.6195,29.4258,29.6195,1643910.0
2023-04-17 15:30:00,30.59,30.63,30.41,30.45,3356938.0,29.6195,29.6582,29.4452,29.4839,3356938.0
2023-04-18 09:30:00,30.45,30.73,30.44,30.6,1043939.0,29.4839,29.755,29.4742,29.6291,1043939.0
2023-04-18 10:00:00,30.6,30.62,30.49,30.57,969579.0,29.6291,29.6485,29.5226,29.6001,969579.0
2023-04-18 10:30:00,30.58,30.6,30.41,30.43,853901.0,29.6098,29.6291,29.4452,29.4645,853901.0
2023-04-18 11:00:00,30.43,30.52,30.43,30.5,831898.0,29.4645,29.5517,29.4645,29.5323,831898.0
2023-04-18 11:30:00,30.49,30.55,30.44,30.48,315937.0,29.5226,29.5807,29.4742,29.513,315937.0
2023-04-18 12:00:00,30.48,30.55,30.45,30.52,377583.0,29.513,29.5807,29.4839,29.5517,377583.0
2023-04-18 12:30:00,30.53,30.56,30.4,30.41,545495.0,29.5614,29.5904,29.4355,29.4452,545495.0
2023-04-18 13:00:00,30.41,30.49,30.4,30.45,437046.0,29.4452,29.5226,29.4355,29.4839,437046.0
2023-04-18 13:30:00,30.44,30.45,30.38,30.4,618729.0,29.4742,29.4839,29.4161,29.4355,618729.0
2023-04-18 14:00:00,30.4,30.43,30.35,30.41,631679.0,29.4355,29.4645,29.3871,29.4452,631679.0
2023-04-18 14:30:00,30.42,30.46,30.33,30.43,568419.0,29.4549,29.4936,29.3677,29.4645,568419.0
2023-04-18 15:00:00,30.43,30.5,30.39,30.43,621540.0,29.4645,29.5323,29.4258,29.4645,621540.0
2023-04-18 15:30:00,30.43,30.45,30.36,30.42,2444879.0,29.4645,29.4839,29.3968,29.4549,2444879.0
2023-04-19 09:30:00,30.3,30.46,30.26,30.34,627763.0,29.3387,29.4936,29.2999,29.3774,627763.0
2023-04-19 10:00:00,30.34,30.37,30.23,30.36,423833.0,29.3774,29.4064,29.2709,29.3968,423833.0
2023-04-19 10:30:00,30.36,30.48,30.32,30.45,690936.0,29.3968,29.513,29.358,29.4839,690936.0
2023-04-19 11:00:00,30.45,30.49,30.38,30.41,371869.0,29.4839,29.5226,29.4161,29.4452,371869.0
2023-04-19 11:30:00,30.41,30.42,30.35,30.37,303083.0,29.4452,29.4549,29.3871,29.4064,303083.0
2023-04-19 12:00:00,30.37,30.4,30.32,30.35,386408.0,29.4064,29.4355,29.358,29.3871,386408.0
2023-04-19 12:30:00,30.35,30.39,30.34,30.37,207047.0,29.3871,29.4258,29.3774,29.4064,207047.0
2023-04-19 13:00:00,30.38,30.48,30.36,30.44,576530.0,29.4161,29.513,29.3968,29.4742,576530.0
2023-04-19 13:30:00,30.44,30.5,30.42,30.49,406922.0,29.4742,29.5323,29.4549,29.5226,406922.0
2023-04-19 14:00:00,30.49,30.54,30.44,30.53,601608.0,29.5226,29.5711,29.4742,29.5614,601608.0
2023-04-19 14:30:00,30.54,30.56,30.48,30.53,403706.0,29.5711,29.5904,29.513,29.5614,403706.0
2023-04-19 15:00:00,30.53,30.54,30.47,30.5,601028.0,29.5614,29.5711,29.5033,29.5323,601028.0
2023-04-19 15:30:00,30.5,30.61,30.47,30.55,2288741.0,29.5323,29.6388,29.5033,29.5807,2288741.0
2023-04-20 09:30:00,30.48,31.21,30.48,30.97,1531446.0,29.513,30.2198,29.513,29.9874,1531446.0
2023-04-20 10:00:00,30.97,30.98,30.66,30.81,885427.0,29.9874,29.9971,29.6872,29.8325,885427.0
2023-04-20 10:30:00,30.82,30.85,30.71,30.79,606272.0,29.8422,29.8712,29.7357,29.8131,606272.0
2023-04-20 11:00:00,30.79,30.92,30.76,30.84,906082.0,29.8131,29.939,29.7841,29.8615,906082.0
2023-04-20 11:30:00,30.84,31.03,30.83,30.99,782225.0,29.8615,30.0455,29.8518,30.0068,782225.0
2023-04-20 12:00:00,31.0,31.01,30.9,30.94,355535.0,30.0165,30.0261,29.9196,29.9584,355535.0
2023-04-20 12:30:00,30.94,31.01,30.87,30.92,392444.0,29.9584,30.0261,29.8906,29.939,392444.0
2023-04-20 13:00:00,30.92,30.97,30.9,30.94,496347.0,29.939,29.9874,29.9196,29.9584,496347.0
2023-04-20 13:30:00,30.95,31.08,30.94,31.07,557104.0,29.968,30.0939,29.9584,30.0842,557104.0
2023-04-20 14:00:00,31.06,31.07,30.88,30.88,962566.0,30.0746,30.0842,29.9003,29.9003,962566.0
2023-04-20 14:30:00,30.88,30.92,30.79,30.87,1540375.0,29.9003,29.939,29.8131,29.8906,1540375.0
2023-04-20 15:00:00,30.88,30.88,30.78,30.79,1964412.0,29.9003,29.9003,29.8034,29.8131,1964412.0
2023-04-20 15:30:00,30.8,30.9,30.68,30.83,5581162.0,29.8228,29.9196,29.7066,29.8518,5581162.0
2023-04-21 09:30:00,31.83,32.27,31.4,31.79,4161119.0,30.8201,31.2462,30.4038,30.7814,4161119.0
2023-04-21 10:00:00,31.79,31.8,31.47,31.62,1886760.0,30.7814,30.7911,30.4715,30.6168,1886760.0
2023-04-21 10:30:00,31.62,31.84,31.53,31.67,1727483.0,30.6168,30.8298,30.5296,30.6652,1727483.0
2023-04-21 11:00:00,31.67,31.87,31.63,31.87,972420.0,30.6652,30.8589,30.6265,30.8589,972420.0
2023-04-21 11:30:00,31.87,31.95,31.81,31.9,945467.0,30.8589,30.9363,30.8008,30.8879,945467.0
2023-04-21 12:00:00,31.9,31.9,31.75,31.78,1391462.0,30.8879,30.8879,30.7427,30.7717,1391462.0
2023-04-21 12:30:00,31.78,31.85,31.69,31.84,871421.0,30.7717,30.8395,30.6846,30.8298,871421.0
2023-04-21 13:00:00,31.85,32.0,31.84,31.88,1039440.0,30.8395,30.9847,30.8298,30.8685,1039440.0
2023-04-21 13:30:00,31.89,31.99,31.85,31.97,649683.0,30.8782,30.975,30.8395,30.9557,649683.0
2023-04-21 14:00:00,31.97,32.0,31.89,31.89,841269.0,30.9557,30.9847,30.8782,30.8782,841269.0
2023-04-21 14:30:00,31.9,31.9,31.73,31.78,854969.0,30.8879,30.8879,30.7233,30.7717,854969.0
2023-04-21 15:00:00,31.78,31.82,31.68,31.71,847664.0,30.7717,30.8104,30.6749,30.7039,847664.0
2023-04-21 15:30:00,31.71,31.9,31.7,31.83,3698200.0,30.7039,30.8879,30.6942,30.8201,3698200.0
2023-04-24 09:30:00,31.76,31.81,31.51,31.67,1058403.0,30.7523,30.8008,30.5103,30.6652,1058403.0
2023-04-24 10:00:00,31.67,31.81,31.65,31.71,1242006.0,30.6652,30.8008,30.6458,30.7039,1242006.0
2023-04-24 10:30:00,31.71,31.84,31.57,31.57,995589.0,30.7039,30.8298,30.5684,30.5684,995589.0
2023-04-24 11:00:00,31.57,31.58,31.2,31.21,1518075.0,30.5684,30.5781,30.2101,30.2198,1518075.0
2023-04-24 11:30:00,31.21,31.32,31.2,31.25,682843.0,30.2198,30.3263,30.2101,30.2585,682843.0
2023-04-24 12:00:00,31.24,31.34,31.18,31.33,566704.0,30.2488,30.3457,30.1907,30.336,566704.0
2023-04-24 12:30:00,31.33,31.37,31.26,31.37,413363.0,30.336,30.3747,30.2682,30.3747,413363.0
2023-04-24 13:00:00,31.37,31.39,31.31,31.33,519395.0,30.3747,30.3941,30.3166,30.336,519395.0
2023-04-24 13:30:00,31.33,31.44,31.32,31.44,484961.0,30.336,30.4425,30.3263,30.4425,484961.0
2023-04-24 14:00:00,31.44,31.45,31.31,31.39,529974.0,30.4425,30.4522,30.3166,30.3941,529974.0
2023-04-24 14:30:00,31.39,31.44,31.37,31.43,553414.0,30.3941,30.4425,30.3747,30.4328,553414.0
2023-04-24 15:00:00,31.43,31.51,31.42,31.44,750692.0,30.4328,30.5103,30.4231,30.4425,750692.0
2023-04-24 15:30:00,31.44,31.45,31.34,31.39,2230195.0,30.4425,30.4522,30.3457,30.3941,2230195.0
2023-04-25 09:30:00,31.07,31.14,30.67,30.77,1237242.0,30.0842,30.152,29.6969,29.7938,1237242.0
2023-04-25 10:00:00,30.76,30.99,30.76,30.92,960727.0,29.7841,30.0068,29.7841,29.939,960727.0
2023-04-25 10:30:00,30.92,31.12,30.81,31.11,901035.0,29.939,30.1326,29.8325,30.123,901035.0
2023-04-25 11:00:00,31.11,31.15,30.99,31.04,614865.0,30.123,30.1617,30.0068,30.0552,614865.0
2023-04-25 11:30:00,31.04,31.04,30.92,30.96,714825.0,30.0552,30.0552,29.939,29.9777,714825.0
2023-04-25 12:00:00,30.96,31.0,30.92,30.98,314563.0,29.9777,30.0165,29.939,29.9971,314563.0
2023-04-25 12:30:00,30.98,31.02,30.91,30.91,302987.0,29.9971,30.0358,29.9293,29.9293,302987.0
2023-04-25 13:00:00,30.92,30.96,30.81,30.9,455471.0,29.939,29.9777,29.8325,29.9196,455471.0
2023-04-25 13:30:00,30.9,30.94,30.86,30.91,399533.0,29.9196,29.9584,29.8809,29.9293,399533.0
2023-04-25 14:00:00,30.91,30.93,30.85,30.92,488397.0,29.9293,29.9487,29.8712,29.939,488397.0
2023-04-25 14:30:00,30.92,30.95,30.87,30.89,535036.0,29.939,29.968,29.8906,29.9099,535036.0
2023-04-25 15:00:00,30.89,30.97,30.86,30.93,709647.0,29.9099,29.9874,29.8809,29.9487,709647.0
2023-04-25 15:30:00,30.93,31.02,30.88,30.9,2440729.0,29.9487,30.0358,29.9003,29.9196,2440729.0
2023-04-26 09:30:00,30.59,30.8,30.57,30.62,842555.0,29.6195,29.8228,29.6001,29.6485,842555.0
2023-04-26 10:00:00,30.62,30.65,30.46,30.49,623536.0,29.6485,29.6776,29.4936,29.5226,623536.0
2023-04-26 10:30:00,30.49,30.6,30.42,30.58,667799.0,29.5226,29.6291,29.4549,29.6098,667799.0
2023-04-26 11:00:00,30.58,30.74,30.56,30.68,604205.0,29.6098,29.7647,29.5904,29.7066,604205.0
2023-04-26 11:30:00,30.68,30.73,30.53,30.55,564407.0,29.7066,29.755,29.5614,29.5807,564407.0
2023-04-26 12:00:00,30.55,30.65,30.52,30.55,519350.0,29.5807,29.6776,29.5517,29.5807,519350.0
2023-04-26 12:30:00,30.55,30.59,30.51,30.53,430912.0,29.5807,29.6195,29.542,29.5614,430912.0
2023-04-26 13:00:00,30.54,30.58,30.37,30.4,511889.0,29.5711,29.6098,29.4064,29.4355,511889.0
2023-04-26 13:30:00,30.4,30.4,30.21,30.22,547499.0,29.4355,29.4355,29.2515,29.2612,547499.0
2023-04-26 14:00:00,30.23,30.24,30.13,30.19,665852.0,29.2709,29.2806,29.1741,29.2322,665852.0
2023-04-26 14:30:00,30.19,30.19,30.07,30.1,615370.0,29.2322,29.2322,29.116,29.145,615370.0
2023-04-26 15:00:00,30.1,30.16,30.02,30.03,1070574.0,29.145,29.2031,29.0675,29.0772,1070574.0
2023-04-26 15:30:00,30.03,30.16,30.01,30.11,3618150.0,29.0772,29.2031,29.0579,29.1547,3618150.0
2023-04-27 09:30:00,30.26,30.41,30.19,30.3,911582.0,29.2999,29.4452,29.2322,29.3387,911582.0
2023-04-27 10:00:00,30.3,30.31,30.05,30.09,653809.0,29.3387,29.3483,29.0966,29.1353,653809.0
2023-04-27 10:30:00,30.09,30.1,29.93,29.96,729922.0,29.1353,29.145,28.9804,29.0095,729922.0
2023-04-27 11:00:00,29.96,30.1,29.92,30.1,552955.0,29.0095,29.145,28.9707,29.145,552955.0
2023-04-27 11:30:00,30.1,30.15,30.03,30.14,440467.0,29.145,29.1934,29.0772,29.1837,440467.0
2023-04-27 12:00:00,30.15,30.26,30.14,30.21,353169.0,29.1934,29.2999,29.1837,29.2515,353169.0
2023-04-27 12:30:00,30.21,30.34,30.2,30.3,417591.0,29.2515,29.3774,29.2418,29.3387,417591.0
2023-04-27 13:00:00,30.3,30.36,30.3,30.32,321327.0,29.3387,29.3968,29.3387,29.358,321327.0
2023-04-27 13:30:00,30.33,30.43,30.32,30.38,397935.0,29.3677,29.4645,29.358,29.4161,397935.0
2023-04-27 14:00:00,30.38,30.41,30.31,30.41,340839.0,29.4161,29.4452,29.3483,29.4452,340839.0
2023-04-27 14:30:00,30.41,30.49,30.39,30.49,401508.0,29.4452,29.5226,29.4258,29.5226,401508.0
2023-04-27 15:00:00,30.49,30.53,30.43,30.45,656228.0,29.5226,29.5614,29.4645,29.4839,656228.0
2023-04-27 15:30:00,30.45,30.46,30.35,30.39,1998183.0,29.4839,29.4936,29.3871,29.4258,1998183.0
2023-04-28 09:30:00,30.37,30.92,30.33,30.74,923972.0,29.4064,29.939,29.3677,29.7647,923972.0
2023-04-28 10:00:00,30.74,30.86,30.66,30.71,488512.0,29.7647,29.8809,29.6872,29.7357,488512.0
2023-04-28 10:30:00,30.71,30.71,30.52,30.54,423243.0,29.7357,29.7357,29.5517,29.5711,423243.0
2023-04-28 11:00:00,30.54,30.77,30.45,30.76,596868.0,29.5711,29.7938,29.4839,29.7841,596868.0
2023-04-28 11:30:00,30.76,30.91,30.74,30.87,496714.0,29.7841,29.9293,29.7647,29.8906,496714.0
2023-04-28 12:00:00,30.87,30.94,30.84,30.93,529293.0,29.8906,29.9584,29.8615,29.9487,529293.0
2023-04-28 12:30:00,30.93,30.95,30.87,30.95,359868.0,29.9487,29.968,29.8906,29.968,359868.0
2023-04-28 13:00:00,30.95,30.96,30.88,30.9,325296.0,29.968,29.9777,29.9003,29.9196,325296.0
2023-04-28 13:30:00,30.91,30.91,30.74,30.75,528711.0,29.9293,29.9293,29.7647,29.7744,528711.0
2023-04-28 14:00:00,30.75,30.79,30.62,30.63,405385.0,29.7744,29.8131,29.6485,29.6582,405385.0
2023-04-28 14:30:00,30.64,30.65,30.55,30.61,652169.0,29.6679,29.6776,29.5807,29.6388,652169.0
2023-04-28 15:00:00,30.61,30.72,30.6,30.65,607083.0,29.6388,29.7453,29.6291,29.6776,607083.0
2023-04-28 15:30:00,30.65,30.7,30.56,30.65,2353062.0,29.6776,29.726,29.5904,29.6776,2353062.0
2023-05-01 09:30:00,30.65,31.19,30.64,30.96,1123592.0,29.6776,30.2004,29.6679,29.9777,1123592.0
2023-05-01 10:00:00,30.96,31.15,30.87,31.09,694463.0,29.9777,30.1617,29.8906,30.1036,694463.0
2023-05-01 10:30:00,31.09,31.27,31.05,31.25,665672.0,30.1036,30.2779,30.0649,30.2585,665672.0
2023-05-01 11:00:00,31.25,31.39,31.14,31.39,959436.0,30.2585,30.3941,30.152,30.3941,959436.0
2023-05-01 11:30:00,31.39,31.47,31.34,31.43,593827.0,30.3941,30.4715,30.3457,30.4328,593827.0
2023-05-01 12:00:00,31.43,31.55,31.4,31.5,669437.0,30.4328,30.549,30.4038,30.5006,669437.0
2023-05-01 12:30:00,31.49,31.55,31.44,31.46,331078.0,30.4909,30.549,30.4425,30.4619,331078.0
2023-05-01 13:00:00,31.46,31.46,31.36,31.36,463656.0,30.4619,30.4619,30.365,30.365,463656.0
2023-05-01 13:30:00,31.36,31.51,31.33,31.44,733211.0,30.365,30.5103,30.336,30.4425,733211.0
2023-05-01 14:00:00,31.45,31.45,31.34,31.39,329386.0,30.4522,30.4522,30.3457,30.3941,329386.0
2023-05-01 14:30:00,31.39,31.4,31.3,31.37,258027.0,30.3941,30.4038,30.3069,30.3747,258027.0
2023-05-01 15:00:00,31.37,31.43,31.27,31.3,990065.0,30.3747,30.4328,30.2779,30.3069,990065.0
2023-05-01 15:30:00,31.3,31.35,31.25,31.3,1136546.0,30.3069,30.3554,30.2585,30.3069,1136546.0
2023-05-02 09:30:00,31.29,31.34,30.89,31.07,661154.0,30.2973,30.3457,29.9099,30.0842,661154.0
2023-05-02 10:00:00,31.07,31.07,30.79,30.87,460043.0,30.0842,30.0842,29.8131,29.8906,460043.0
2023-05-02 10:30:00,30.87,30.96,30.76,30.78,619017.0,29.8906,29.9777,29.7841,29.8034,619017.0
2023-05-02 11:00:00,30.78,30.81,30.69,30.8,653411.0,29.8034,29.8325,29.7163,29.8228,653411.0
2023-05-02 11:30:00,30.81,30.9,30.73,30.88,480158.0,29.8325,29.9196,29.755,29.9003,480158.0
2023-05-02 12:00:00,30.88,30.97,30.86,30.93,498066.0,29.9003,29.9874,29.8809,29.9487,498066.0
2023-05-02 12:30:00,30.92,30.96,30.86,30.94,268915.0,29.939,29.9777,29.8809,29.9584,268915.0
2023-05-02 13:00:00,30.94,31.02,30.93,31.01,350606.0,29.9584,30.0358,29.9487,30.0261,350606.0
2023-05-02 13:30:00,31.01,31.12,30.99,31.11,361132.0,30.0261,30.1326,30.0068,30.123,361132.0
2023-05-02 14:00:00,31.11,31.12,31.01,31.07,442340.0,30.123,30.1326,30.0261,30.0842,442340.0
2023-05-02 14:30:00,31.07,31.15,31.01,31.13,372593.0,30.0842,30.1617,30.0261,30.1423,372593.0
2023-05-02 15:00:00,31.12,31.2,31.08,31.17,423340.0,30.1326,30.2101,30.0939,30.1811,423340.0
2023-05-02 15:30:00,31.18,31.21,31.05,31.07,1230422.0,30.1907,30.2198,30.0649,30.0842,1230422.0
2023-05-03 09:30:00,31.15,31.4,31.09,31.39,578301.0,30.1617,30.4038,30.1036,30.3941,578301.0
2023-05-03 10:00:00,31.39,31.47,31.36,31.46,600561.0,30.3941,30.4715,30.365,30.4619,600561.0
2023-05-03 10:30:00,31.45,31.5,31.2,31.34,646039.0,30.4522,30.5006,30.2101,30.3457,646039.0
2023-05-03 11:00:00,31.34,31.36,31.21,31.21,218549.0,30.3457,30.365,30.2198,30.2198,218549.0
2023-05-03 11:30:00,31.22,31.29,31.21,31.24,235162.0,30.2295,30.2973,30.2198,30.2488,235162.0
2023-05-03 12:00:00,31.24,31.26,31.19,31.25,166148.0,30.2488,30.2682,30.2004,30.2585,166148.0
2023-05-03 12:30:00,31.24,31.27,31.17,31.27,244087.0,30.2488,30.2779,30.1811,30.2779,244087.0
2023-05-03 13:00:00,31.27,31.28,31.2,31.24,219942.0,30.2779,30.2876,30.2101,30.2488,219942.0
2023-05-03 13:30:00,31.24,31.26,31.14,31.17,181664.0,30.2488,30.2682,30.152,30.1811,181664.0
2023-05-03 14:00:00,31.16,31.29,31.11,31.24,477942.0,30.1714,30.2973,30.123,30.2488,477942.0
2023-05-03 14:30:00,31.24,31.43,31.17,31.33,994103.0,30.2488,30.4328,30.1811,30.336,994103.0
2023-05-03 15:00:00,31.32,31.39,31.01,31.03,619174.0,30.3263,30.3941,30.0261,30.0455,619174.0
2023-05-03 15:30:00,31.03,31.09,30.9,30.93,1301859.0,30.0455,30.1036,29.9196,29.9487,1301859.0
2023-05-04 09:30:00,30.87,31.16,30.79,31.01,860277.0,29.8906,30.1714,29.8131,30.0261,860277.0
2023-05-04 10:00:00,31.0,31.13,30.94,31.01,1175606.0,30.0165,30.1423,29.9584,30.0261,1175606.0
2023-05-04 10:30:00,31.0,31.11,30.89,30.99,475435.0,30.0165,30.123,29.9099,30.0068,475435.0
2023-05-04 11:00:00,30.99,31.19,30.94,31.09,489194.0,30.0068,30.2004,29.9584,30.1036,489194.0
2023-05-04 11:30:00,31.09,31.15,30.94,30.96,429871.0,30.1036,30.1617,29.9584,29.9777,429871.0
2023-05-04 12:00:00,30.97,31.05,30.88,31.05,323709.0,29.9874,30.0649,29.9003,30.0649,323709.0
2023-05-04 12:30:00,31.05,31.12,30.98,31.11,227274.0,30.0649,30.1326,29.9971,30.123,227274.0
2023-05-04 13:00:00,31.12,31.24,31.08,31.22,235715.0,30.1326,30.2488,30.0939,30.2295,235715.0
2023-05-04 13:30:00,31.22,31.27,31.2,31.26,323586.0,30.2295,30.2779,30.2101,30.2682,323586.0
2023-05-04 14:00:00,31.27,31.28,31.18,31.19,344958.0,30.2779,30.2876,30.1907,30.2004,344958.0
2023-05-04 14:30:00,31.18,31.29,31.14,31.29,373674.0,30.1907,30.2973,30.152,30.2973,373674.0
2023-05-04 15:00:00,31.29,31.37,31.25,31.3,614091.0,30.2973,30.3747,30.2585,30.3069,614091.0
2023-05-04 15:30:00,31.29,31.35,31.28,31.32,1788108.0,30.2973,30.3554,30.2876,30.3263,1788108.0
2023-05-05 09:30:00,31.46,31.95,31.42,31.71,1035284.0,30.4619,30.9363,30.4231,30.7039,1035284.0
2023-05-05 10:00:00,31.71,31.81,31.63,31.65,508501.0,30.7039,30.8008,30.6265,30.6458,508501.0
2023-05-05 10:30:00,31.65,31.71,31.63,31.7,336211.0,30.6458,30.7039,30.6265,30.6942,336211.0
2023-05-05 11:00:00,31.7,31.73,31.63,31.71,336295.0,30.6942,30.7233,30.6265,30.7039,336295.0
2023-05-05 11:30:00,31.72,31.74,31.6,31.67,330392.0,30.7136,30.733,30.5974,30.6652,330392.0
2023-05-05 12:00:00,31.68,31.78,31.65,31.76,291084.0,30.6749,30.7717,30.6458,30.7523,291084.0
2023-05-05 12:30:00,31.76,31.78,31.69,31.78,294749.0,30.7523,30.7717,30.6846,30.7717,294749.0
2023-05-05 13:00:00,31.78,31.86,31.77,31.85,362397.0,30.7717,30.8492,30.762,30.8395,362397.0
2023-05-05 13:30:00,31.85,31.88,31.81,31.84,334161.0,30.8395,30.8685,30.8008,30.8298,334161.0
2023-05-05 14:00:00,31.84,31.92,31.84,31.91,387163.0,30.8298,30.9073,30.8298,30.8976,387163.0
2023-05-05 14:30:00,31.91,32.03,31.9,31.98,355838.0,30.8976,31.0138,30.8879,30.9654,355838.0
2023-05-05 15:00:00,31.99,32.0,31.86,31.86,664612.0,30.975,30.9847,30.8492,30.8492,664612.0
2023-05-05 15:30:00,31.86,31.91,31.81,31.85,1246878.0,30.8492,30.8976,30.8008,30.8395,1246878.0
2023-05-08 09:30:00,32.0,32.25,31.98,32.1,877728.0,30.9847,31.2268,30.9654,31.0816,877728.0
2023-05-08 10:00:00,32.11,32.11,31.92,31.98,447744.0,31.0912,31.0912,30.9073,30.9654,447744.0
2023-05-08 10:30:00,31.98,32.01,31.91,31.98,497452.0,30.9654,30.9944,30.8976,30.9654,497452.0
2023-05-08 11:00:00,31.98,32.01,31.84,31.85,616852.0,30.9654,30.9944,30.8298,30.8395,616852.0
2023-05-08 11:30:00,31.85,31.89,31.72,31.85,441891.0,30.8395,30.8782,30.7136,30.8395,441891.0
2023-05-08 12:00:00,31.85,31.87,31.78,31.79,242593.0,30.8395,30.8589,30.7717,30.7814,242593.0
2023-05-08 12:30:00,31.79,31.83,31.69,31.73,214141.0,30.7814,30.8201,30.6846,30.7233,214141.0
2023-05-08 13:00:00,31.73,31.76,31.68,31.74,255569.0,30.7233,30.7523,30.6749,30.733,255569.0
2023-05-08 13:30:00,31.74,31.84,31.72,31.82,338878.0,30.733,30.8298,30.7136,30.8104,338878.0
2023-05-08 14:00:00,31.82,31.93,31.7,31.91,665066.0,30.8104,30.9169,30.6942,30.8976,665066.0
2023-05-08 14:30:00,31.91,31.94,31.87,31.88,435707.0,30.8976,30.9266,30.8589,30.8685,435707.0
2023-05-08 15:00:00,31.88,31.88,31.78,31.81,523790.0,30.8685,30.8685,30.7717,30.8008,523790.0
2023-05-08 15:30:00,31.8,31.9,31.79,31.88,1506015.0,30.7911,30.8879,30.7814,30.8685,1506015.0
2023-05-09 09:30:00,31.69,31.8,31.44,31.77,879241.0,30.6846,30.7911,30.4425,30.762,879241.0
2023-05-09 10:00:00,31.77,31.93,31.71,31.89,804474.0,30.762,30.9169,30.7039,30.8782,804474.0
2023-05-09 10:30:00,31.9,32.06,31.85,32.05,665282.0,30.8879,31.0428,30.8395,31.0331,665282.0
2023-05-09 11:00:00,32.05,32.09,32.02,32.06,409380.0,31.0331,31.0719,31.0041,31.0428,409380.0
2023-05-09 11:30:00,32.07,32.14,32.0,32.01,480796.0,31.0525,31.1203,30.9847,30.9944,480796.0
2023-05-09 12:00:00,32.02,32.05,31.96,32.0,426543.0,31.0041,31.0331,30.946,30.9847,426543.0
2023-05-09 12:30:00,32.01,32.04,31.96,32.03,437786.0,30.9944,31.0235,30.946,31.0138,437786.0
2023-05-09 13:00:00,32.04,32.06,31.99,32.01,530572.0,31.0235,31.0428,30.975,30.9944,530572.0
2023-05-09 13:30:00,32.01,32.06,31.96,32.05,339455.0,30.9944,31.0428,30.946,31.0331,339455.0
2023-05-09 14:00:00,32.05,32.07,31.95,31.95,332521.0,31.0331,31.0525,30.9363,30.9363,332521.0
2023-05-09 14:30:00,31.96,32.05,31.95,32.02,358746.0,30.946,31.0331,30.9363,31.0041,358746.0
2023-05-09 15:00:00,32.03,32.08,32.02,32.08,384644.0,31.0138,31.0622,31.0041,31.0622,384644.0
2023-05-09 15:30:00,32.08,32.09,32.0,32.03,1168046.0,31.0622,31.0719,30.9847,31.0138,1168046.0
2023-05-10 09:30:00,32.2,32.33,31.94,32.09,449405.0,31.1784,31.3043,30.9266,31.0719,449405.0
2023-05-10 10:00:00,32.09,32.21,31.98,31.99,773169.0,31.0719,31.1881,30.9654,30.975,773169.0
2023-05-10 10:30:00,31.99,32.01,31.83,31.99,487818.0,30.975,30.9944,30.8201,30.975,487818.0
2023-05-10 11:00:00,31.99,32.03,31.95,31.96,264059.0,30.975,31.0138,30.9363,30.946,264059.0
2023-05-10 11:30:00,31.96,32.02,31.8,31.84,552197.0,30.946,31.0041,30.7911,30.8298,552197.0
2023-05-10 12:00:00,31.84,31.87,31.69,31.7,468728.0,30.8298,30.8589,30.6846,30.6942,468728.0
2023-05-10 12:30:00,31.7,31.71,31.55,31.57,253946.0,30.6942,30.7039,30.549,30.5684,253946.0
2023-05-10 13:00:00,31.57,31.58,31.4,31.43,617099.0,30.5684,30.5781,30.4038,30.4328,617099.0
2023-05-10 13:30:00,31.42,31.57,31.41,31.56,301635.0,30.4231,30.5684,30.4134,30.5587,301635.0
2023-05-10 14:00:00,31.56,31.63,31.54,31.63,295431.0,30.5587,30.6265,30.5393,30.6265,295431.0
2023-05-10 14:30:00,31.63,31.69,31.6,31.62,323529.0,30.6265,30.6846,30.5974,30.6168,323529.0
2023-05-10 15:00:00,31.62,31.84,31.61,31.81,663242.0,30.6168,30.8298,30.6071,30.8008,663242.0
2023-05-10 15:30:00,31.81,31.86,31.74,31.81,1393335.0,30.8008,30.8492,30.733,30.8008,1393335.0
2023-05-11 09:30:00,31.75,31.91,31.67,31.7,544696.0,30.7427,30.8976,30.6652,30.6942,544696.0
2023-05-11 10:00:00,31.71,31.72,31.48,31.61,452931.0,30.7039,30.7136,30.4812,30.6071,452931.0
2023-05-11 10:30:00,31.62,31.78,31.54,31.75,407106.0,30.6168,30.7717,30.5393,30.7427,407106.0
2023-05-11 11:00:00,31.75,31.75,31.63,31.69,277402.0,30.7427,30.7427,30.6265,30.6846,277402.0
2023-05-11 11:30:00,31.69,31.77,31.68,31.7,220035.0,30.6846,30.762,30.6749,30.6942,220035.0
2023-05-11 12:00:00,31.71,31.77,31.67,31.76,328552.0,30.7039,30.762,30.6652,30.7523,328552.0
2023-05-11 12:30:00,31.76,31.76,31.68,31.71,145385.0,30.7523,30.7523,30.6749,30.7039,145385.0
2023-05-11 13:00:00,31.71,31.73,31.66,31.68,149383.0,30.7039,30.7233,30.6555,30.6749,149383.0
2023-05-11 13:30:00,31.68,31.71,31.59,31.68,215151.0,30.6749,30.7039,30.5877,30.6749,215151.0
2023-05-11 14:00:00,31.68,31.71,31.62,31.7,165058.0,30.6749,30.7039,30.6168,30.6942,165058.0
2023-05-11 14:30:00,31.7,31.78,31.67,31.77,347052.0,30.6942,30.7717,30.6652,30.762,347052.0
2023-05-11 15:00:00,31.77,31.81,31.74,31.79,347605.0,30.762,30.8008,30.733,30.7814,347605.0
2023-05-11 15:30:00,31.79,31.81,31.7,31.78,968384.0,30.7814,30.8008,30.6942,30.7717,968384.0
2023-05-12 09:30:00,31.8,32.0,31.78,31.91,492428.0,30.7911,30.9847,30.7717,30.8976,492428.0
2023-05-12 10:00:00,31.9,32.05,31.87,31.96,572887.0,30.8879,31.0331,30.8589,30.946,572887.0
2023-05-12 10:30:00,31.96,31.99,31.8,31.88,388167.0,30.946,30.975,30.7911,30.8685,388167.0
2023-05-12 11:00:00,31.88,31.99,31.87,31.9,309413.0,30.8685,30.975,30.8589,30.8879,309413.0
2023-05-12 11:30:00,31.9,31.91,31.78,31.86,235909.0,30.8879,30.8976,30.7717,30.8492,235909.0
2023-05-12 12:00:00,31.87,31.87,31.7,31.74,315846.0,30.8589,30.8589,30.6942,30.733,315846.0
2023-05-12 12:30:00,31.73,31.78,31.65,31.72,186784.0,30.7233,30.7717,30.6458,30.7136,186784.0
2023-05-12 13:00:00,31.71,31.78,31.68,31.76,162080.0,30.7039,30.7717,30.6749,30.7523,162080.0
2023-05-12 13:30:00,31.76,31.79,31.69,31.71,254657.0,30.7523,30.7814,30.6846,30.7039,254657.0
2023-05-12 14:00:00,31.71,31.73,31.65,31.69,268592.0,30.7039,30.7233,30.6458,30.6846,268592.0
2023-05-12 14:30:00,31.69,31.71,31.62,31.71,324069.0,30.6846,30.7039,30.6168,30.7039,324069.0
2023-05-12 15:00:00,31.71,31.76,31.67,31.71,469454.0,30.7039,30.7523,30.6652,30.7039,469454.0
2023-05-12 15:30:00,31.71,31.84,31.71,31.83,1140640.0,30.7039,30.8298,30.7039,30.8201,1140640.0
2023-05-15 09:30:00,31.94,32.03,31.86,31.92,632899.0,30.9266,31.0138,30.8492,30.9073,632899.0
2023-05-15 10:00:00,31.93,31.99,31.8,31.98,583326.0,30.9169,30.975,30.7911,30.9654,583326.0
2023-05-15 10:30:00,31.99,32.17,31.97,32.09,568539.0,30.975,31.1493,30.9557,31.0719,568539.0
2023-05-15 11:00:00,32.09,32.11,32.02,32.04,345674.0,31.0719,31.0912,31.0041,31.0235,345674.0
2023-05-15 11:30:00,32.04,32.05,31.95,31.99,302674.0,31.0235,31.0331,30.9363,30.975,302674.0
2023-05-15 12:00:00,31.98,32.03,31.94,32.01,231989.0,30.9654,31.0138,30.9266,30.9944,231989.0
2023-05-15 12:30:00,32.02,32.2,32.0,32.19,255703.0,31.0041,31.1784,30.9847,31.1687,255703.0
2023-05-15 13:00:00,32.19,32.22,32.11,32.11,293988.0,31.1687,31.1977,31.0912,31.0912,293988.0
2023-05-15 13:30:00,32.11,32.13,32.02,32.05,219044.0,31.0912,31.1106,31.0041,31.0331,219044.0
2023-05-15 14:00:00,32.04,32.1,32.03,32.04,193953.0,31.0235,31.0816,31.0138,31.0235,193953.0
2023-05-15 14:30:00,32.04,32.1,32.04,32.05,242903.0,31.0235,31.0816,31.0235,31.0331,242903.0
2023-05-15 15:00:00,32.05,32.12,32.05,32.11,319776.0,31.0331,31.1009,31.0331,31.0912,319776.0
2023-05-15 15:30:00,32.11,32.11,31.98,32.02,961431.0,31.0912,31.0912,30.9654,31.0041,961431.0
2023-05-16 09:30:00,31.9,31.97,31.71,31.71,459259.0,30.8879,30.9557,30.7039,30.7039,459259.0
2023-05-16 10:00:00,31.72,31.8,31.68,31.78,462401.0,30.7136,30.7911,30.6749,30.7717,462401.0
2023-05-16 10:30:00,31.78,31.83,31.68,31.74,435268.0,30.7717,30.8201,30.6749,30.733,435268.0
2023-05-16 11:00:00,31.74,31.74,31.67,31.71,315101.0,30.733,30.733,30.6652,30.7039,315101.0
2023-05-16 11:30:00,31.71,31.74,31.65,31.73,303387.0,30.7039,30.733,30.6458,30.7233,303387.0
2023-05-16 12:00:00,31.73,31.78,31.72,31.76,234783.0,30.7233,30.7717,30.7136,30.7523,234783.0
2023-05-16 12:30:00,31.76,31.82,31.74,31.79,245087.0,30.7523,30.8104,30.733,30.7814,245087.0
2023-05-16 13:00:00,31.79,31.81,31.71,31.71,256601.0,30.7814,30.8008,30.7039,30.7039,256601.0
2023-05-16 13:30:00,31.71,31.76,31.65,31.76,300583.0,30.7039,30.7523,30.6458,30.7523,300583.0
2023-05-16 14:00:00,31.76,31.77,31.71,31.73,288066.0,30.7523,30.762,30.7039,30.7233,288066.0
2023-05-16 14:30:00,31.74,31.78,31.68,31.78,379450.0,30.733,30.7717,30.6749,30.7717,379450.0
2023-05-16 15:00:00,31.78,31.82,31.76,31.81,478525.0,30.7717,30.8104,30.7523,30.8008,478525.0
2023-05-16 15:30:00,31.81,31.81,31.67,31.67,1536677.0,30.8008,30.8008,30.6652,30.6652,1536677.0
2023-05-17 09:30:00,31.74,32.0,31.71,31.76,774068.0,30.733,30.9847,30.7039,30.7523,774068.0
2023-05-17 10:00:00,31.76,31.92,31.75,31.92,464244.0,30.7523,30.9073,30.7427,30.9073,464244.0
2023-05-17 10:30:00,31.92,32.06,31.9,31.96,933466.0,30.9073,31.0428,30.8879,30.946,933466.0
2023-05-17 11:00:00,31.96,31.99,31.85,31.89,372118.0,30.946,30.975,30.8395,30.8782,372118.0
2023-05-17 11:30:00,31.89,31.91,31.79,31.8,363421.0,30.8782,30.8976,30.7814,30.7911,363421.0
2023-05-17 12:00:00,31.8,31.84,31.75,31.83,488802.0,30.7911,30.8298,30.7427,30.8201,488802.0
2023-05-17 12:30:00,31.84,32.07,31.83,32.05,291547.0,30.8298,31.0525,30.8201,31.0331,291547.0
2023-05-17 13:00:00,32.05,32.15,32.03,32.05,249937.0,31.0331,31.13,31.0138,31.0331,249937.0
2023-05-17 13:30:00,32.05,32.13,32.05,32.09,439973.0,31.0331,31.1106,31.0331,31.0719,439973.0
2023-05-17 14:00:00,32.09,32.1,32.02,32.02,288860.0,31.0719,31.0816,31.0041,31.0041,288860.0
2023-05-17 14:30:00,32.02,32.06,31.96,31.98,256666.0,31.0041,31.0428,30.946,30.9654,256666.0
2023-05-17 15:00:00,31.98,32.03,31.86,31.89,581831.0,30.9654,31.0138,30.8492,30.8782,581831.0
2023-05-17 15:30:00,31.89,32.0,31.88,31.94,1263147.0,30.8782,30.9847,30.8685,30.9266,1263147.0
2023-05-18 09:30:00,31.85,31.94,31.7,31.77,339503.0,30.8395,30.9266,30.6942,30.762,339503.0
2023-05-18 10:00:00,31.77,31.96,31.77,31.96,405668.0,30.762,30.946,30.762,30.946,405668.0
2023-05-18 10:30:00,31.96,32.1,31.93,32.08,542949.0,30.946,31.0816,30.9169,31.0622,542949.0
2023-05-18 11:00:00,32.08,32.15,31.98,31.99,332713.0,31.0622,31.13,30.9654,30.975,332713.0
2023-05-18 11:30:00,31.99,32.0,31.73,31.76,632969.0,30.975,30.9847,30.7233,30.7523,632969.0
2023-05-18 12:00:00,31.75,31.9,31.56,31.8,888038.0,30.7427,30.8879,30.5587,30.7911,888038.0
2023-05-18 12:30:00,31.8,31.91,31.75,31.9,446648.0,30.7911,30.8976,30.7427,30.8879,446648.0
2023-05-18 13:00:00,31.9,31.93,31.82,31.85,451070.0,30.8879,30.9169,30.8104,30.8395,451070.0
2023-05-18 13:30:00,31.85,31.94,31.84,31.9,208595.0,30.8395,30.9266,30.8298,30.8879,208595.0
2023-05-18 14:00:00,31.9,32.06,31.89,32.04,429183.0,30.8879,31.0428,30.8782,31.0235,429183.0
2023-05-18 14:30:00,32.04,32.17,32.03,32.13,589936.0,31.0235,31.1493,31.0138,31.1106,589936.0
2023-05-18 15:00:00,32.14,32.25,32.12,32.24,544928.0,31.1203,31.2268,31.1009,31.2171,544928.0
2023-05-18 15:30:00,32.23,32.42,32.2,32.4,1669027.0,31.2074,31.3914,31.1784,31.372,1669027.0
2023-05-19 09:30:00,32.56,32.68,32.3,32.36,892151.0,31.527,31.6432,31.2752,31.3333,892151.0
2023-05-19 10:00:00,32.36,32.45,32.29,32.38,445946.0,31.3333,31.4205,31.2655,31.3527,445946.0
2023-05-19 10:30:00,32.38,32.44,32.31,32.38,409381.0,31.3527,31.4108,31.2849,31.3527,409381.0
2023-05-19 11:00:00,32.38,32.42,32.17,32.19,688885.0,31.3527,31.3914,31.1493,31.1687,688885.0
2023-05-19 11:30:00,32.2,32.25,32.12,32.13,331582.0,31.1784,31.2268,31.1009,31.1106,331582.0
2023-05-19 12:00:00,32.13,32.17,32.03,32.05,280818.0,31.1106,31.1493,31.0138,31.0331,280818.0
2023-05-19 12:30:00,32.05,32.24,31.99,32.19,321572.0,31.0331,31.2171,30.975,31.1687,321572.0
2023-05-19 13:00:00,32.2,32.23,32.14,32.18,323282.0,31.1784,31.2074,31.1203,31.159,323282.0
2023-05-19 13:30:00,32.17,32.19,32.08,32.09,210056.0,31.1493,31.1687,31.0622,31.0719,210056.0
2023-05-19 14:00:00,32.09,32.17,32.06,32.12,267185.0,31.0719,31.1493,31.0428,31.1009,267185.0
2023-05-19 14:30:00,32.12,32.25,32.09,32.23,482312.0,31.1009,31.2268,31.0719,31.2074,482312.0
2023-05-19 15:00:00,32.24,32.32,32.22,32.3,652752.0,31.2171,31.2946,31.1977,31.2752,652752.0
2023-05-19 15:30:00,32.3,32.34,32.26,32.32,1067540.0,31.2752,31.3139,31.2365,31.2946,1067540.0
2023-05-22 09:30:00,33.04,33.07,32.32,32.38,1525623.0,31.9917,32.0208,31.2946,31.3527,1525623.0
2023-05-22 10:00:00,32.38,32.4,31.8,31.84,1421550.0,31.3527,31.372,30.7911,30.8298,1421550.0
2023-05-22 10:30:00,31.84,31.86,31.52,31.77,1159018.0,30.8298,30.8492,30.52,30.762,1159018.0
2023-05-22 11:00:00,31.78,32.07,31.78,32.05,1033756.0,30.7717,31.0525,30.7717,31.0331,1033756.0
2023-05-22 11:30:00,32.05,32.1,31.94,32.03,432541.0,31.0331,31.0816,30.9266,31.0138,432541.0
2023-05-22 12:00:00,32.04,32.06,31.96,32.04,413060.0,31.0235,31.0428,30.946,31.0235,413060.0
2023-05-22 12:30:00,32.04,32.09,31.99,32.05,260032.0,31.0235,31.0719,30.975,31.0331,260032.0
2023-05-22 13:00:00,32.05,32.11,31.96,31.96,462991.0,31.0331,31.0912,30.946,30.946,462991.0
2023-05-22 13:30:00,31.96,32.01,31.92,31.97,335494.0,30.946,30.9944,30.9073,30.9557,335494.0
2023-05-22 14:00:00,31.97,32.07,31.93,31.99,436166.0,30.9557,31.0525,30.9169,30.975,436166.0
2023-05-22 14:30:00,32.0,32.14,31.93,32.01,1382400.0,30.9847,31.1203,30.9169,30.9944,1382400.0
2023-05-22 15:00:00,32.01,32.03,31.89,31.94,778105.0,30.9944,31.0138,30.8782,30.9266,778105.0
2023-05-22 15:30:00,31.94,31.98,31.87,31.91,1651412.0,30.9266,30.9654,30.8589,30.8976,1651412.0
2023-05-23 09:30:00,31.71,31.98,31.63,31.64,720514.0,30.7039,30.9654,30.6265,30.6362,720514.0
2023-05-23 10:00:00,31.65,31.74,31.53,31.7,903905.0,30.6458,30.733,30.5296,30.6942,903905.0
2023-05-23 10:30:00,31.7,31.84,31.69,31.71,757617.0,30.6942,30.8298,30.6846,30.7039,757617.0
2023-05-23 11:00:00,31.71,31.88,31.69,31.86,336146.0,30.7039,30.8685,30.6846,30.8492,336146.0
2023-05-23 11:30:00,31.86,31.93,31.82,31.9,341145.0,30.8492,30.9169,30.8104,30.8879,341145.0
2023-05-23 12:00:00,31.91,31.96,31.87,31.88,351873.0,30.8976,30.946,30.8589,30.8685,351873.0
2023-05-23 12:30:00,31.88,31.9,31.76,31.83,459608.0,30.8685,30.8879,30.7523,30.8201,459608.0
2023-05-23 13:00:00,31.83,31.85,31.73,31.75,366190.0,30.8201,30.8395,30.7233,30.7427,366190.0
2023-05-23 13:30:00,31.75,31.75,31.65,31.67,305141.0,30.7427,30.7427,30.6458,30.6652,305141.0
2023-05-23 14:00:00,31.68,31.72,31.47,31.53,333268.0,30.6749,30.7136,30.4715,30.5296,333268.0
2023-05-23 14:30:00,31.53,31.63,31.51,31.62,289334.0,30.5296,30.6265,30.5103,30.6168,289334.0
2023-05-23 15:00:00,31.62,31.71,31.55,31.7,539224.0,30.6168,30.7039,30.549,30.6942,539224.0
2023-05-23 15:30:00,31.71,31.74,31.59,31.62,1654421.0,30.7039,30.733,30.5877,30.6168,1654421.0
2023-05-24 09:30:00,31.48,31.5,30.78,30.92,2214778.0,30.4812,30.5006,29.8034,29.939,2214778.0
2023-05-24 10:00:00,30.92,31.06,30.87,30.98,1215527.0,29.939,30.0746,29.8906,29.9971,1215527.0
2023-05-24 10:30:00,30.97,31.04,30.85,30.88,1542528.0,29.9874,30.0552,29.8712,29.9003,1542528.0
2023-05-24 11:00:00,30.88,31.02,30.83,30.93,554647.0,29.9003,30.0358,29.8518,29.9487,554647.0
2023-05-24 11:30:00,30.93,30.96,30.79,30.82,590642.0,29.9487,29.9777,29.8131,29.8422,590642.0
2023-05-24 12:00:00,30.83,30.84,30.64,30.66,966094.0,29.8518,29.8615,29.6679,29.6872,966094.0
2023-05-24 12:30:00,30.66,30.9,30.65,30.88,437762.0,29.6872,29.9196,29.6776,29.9003,437762.0
2023-05-24 13:00:00,30.88,30.89,30.79,30.82,436159.0,29.9003,29.9099,29.8131,29.8422,436159.0
2023-05-24 13:30:00,30.82,30.92,30.81,30.91,310205.0,29.8422,29.939,29.8325,29.9293,310205.0
2023-05-24 14:00:00,30.91,30.95,30.8,30.88,678209.0,29.9293,29.968,29.8228,29.9003,678209.0
2023-05-24 14:30:00,30.88,31.0,30.84,30.94,434411.0,29.9003,30.0165,29.8615,29.9584,434411.0
2023-05-24 15:00:00,30.94,31.06,30.87,31.04,1084850.0,29.9584,30.0746,29.8906,30.0552,1084850.0
2023-05-24 15:30:00,31.05,31.08,30.85,30.88,1582056.0,30.0649,30.0939,29.8712,29.9003,1582056.0
2023-05-25 09:30:00,30.7,31.07,30.55,30.88,860643.0,29.726,30.0842,29.5807,29.9003,860643.0
2023-05-25 10:00:00,30.87,30.93,30.8,30.87,620792.0,29.8906,29.9487,29.8228,29.8906,620792.0
2023-05-25 10:30:00,30.87,30.89,30.8,30.87,505429.0,29.8906,29.9099,29.8228,29.8906,505429.0
2023-05-25 11:00:00,30.87,30.92,30.79,30.83,543923.0,29.8906,29.939,29.8131,29.8518,543923.0
2023-05-25 11:30:00,30.84,30.84,30.73,30.81,420948.0,29.8615,29.8615,29.755,29.8325,420948.0
2023-05-25 12:00:00,30.82,30.93,30.81,30.82,264828.0,29.8422,29.9487,29.8325,29.8422,264828.0
2023-05-25 12:30:00,30.82,30.88,30.8,30.85,369726.0,29.8422,29.9003,29.8228,29.8712,369726.0
2023-05-25 13:00:00,30.85,30.94,30.8,30.92,269796.0,29.8712,29.9584,29.8228,29.939,269796.0
2023-05-25 13:30:00,30.93,30.93,30.81,30.87,682449.0,29.9487,29.9487,29.8325,29.8906,682449.0
2023-05-25 14:00:00,30.87,30.98,30.86,30.93,490789.0,29.8906,29.9971,29.8809,29.9487,490789.0
2023-05-25 14:30:00,30.93,30.93,30.84,30.89,559499.0,29.9487,29.9487,29.8615,29.9099,559499.0
2023-05-25 15:00:00,30.89,31.0,30.88,30.96,629066.0,29.9099,30.0165,29.9003,29.9777,629066.0
2023-05-25 15:30:00,30.96,31.01,30.88,30.92,1480656.0,29.9777,30.0261,29.9003,29.939,1480656.0
2023-05-26 09:30:00,30.92,31.0,30.62,30.69,803026.0,29.939,30.0165,29.6485,29.7163,803026.0
2023-05-26 10:00:00,30.69,30.91,30.65,30.88,1227220.0,29.7163,29.9293,29.6776,29.9003,1227220.0
2023-05-26 10:30:00,30.88,30.94,30.77,30.78,976100.0,29.9003,29.9584,29.7938,29.8034,976100.0
2023-05-26 11:00:00,30.79,30.86,30.67,30.7,854689.0,29.8131,29.8809,29.6969,29.726,854689.0
2023-05-26 11:30:00,30.7,30.83,30.68,30.76,445627.0,29.726,29.8518,29.7066,29.7841,445627.0
2023-05-26 12:00:00,30.76,30.84,30.76,30.81,401964.0,29.7841,29.8615,29.7841,29.8325,401964.0
2023-05-26 12:30:00,30.8,30.85,30.73,30.79,364423.0,29.8228,29.8712,29.755,29.8131,364423.0
2023-05-26 13:00:00,30.79,30.85,30.72,30.76,305079.0,29.8131,29.8712,29.7453,29.7841,305079.0
2023-05-26 13:30:00,30.76,30.81,30.67,30.75,281308.0,29.7841,29.8325,29.6969,29.7744,281308.0
2023-05-26 14:00:00,30.74,30.78,30.68,30.76,330112.0,29.7647,29.8034,29.7066,29.7841,330112.0
2023-05-26 14:30:00,30.77,30.89,30.76,30.86,409585.0,29.7938,29.9099,29.7841,29.8809,409585.0
2023-05-26 15:00:00,30.86,30.93,30.84,30.86,631451.0,29.8809,29.9487,29.8615,29.8809,631451.0
2023-05-26 15:30:00,30.86,30.9,30.76,30.8,2122504.0,29.8809,29.9196,29.7841,29.8228,2122504.0
2023-05-30 09:30:00,30.72,30.88,30.4,30.86,824280.0,29.851,30.0065,29.54,29.987,824280.0
2023-05-30 10:00:00,30.85,30.93,30.72,30.76,562185.0,29.9773,30.055,29.851,29.8899,562185.0
2023-05-30 10:30:00,30.76,30.82,30.68,30.75,370312.0,29.8899,29.9482,29.8121,29.8801,370312.0
2023-05-30 11:00:00,30.75,30.82,30.62,30.7,496901.0,29.8801,29.9482,29.7538,29.8316,496901.0
2023-05-30 11:30:00,30.7,30.8,30.68,30.8,308640.0,29.8316,29.9287,29.8121,29.9287,308640.0
2023-05-30 12:00:00,30.81,30.82,30.72,30.78,220776.0,29.9384,29.9482,29.851,29.9093,220776.0
2023-05-30 12:30:00,30.78,30.82,30.7,30.81,257280.0,29.9093,29.9482,29.8316,29.9384,257280.0
2023-05-30 13:00:00,30.8,30.86,30.78,30.8,259342.0,29.9287,29.987,29.9093,29.9287,259342.0
2023-05-30 13:30:00,30.8,30.91,30.76,30.88,398925.0,29.9287,30.0356,29.8899,30.0065,398925.0
2023-05-30 14:00:00,30.88,31.0,30.87,31.0,249580.0,30.0065,30.1231,29.9967,30.1231,249580.0
2023-05-30 14:30:00,31.0,31.12,30.96,30.97,495540.0,30.1231,30.2397,30.0842,30.0939,495540.0
2023-05-30 15:00:00,30.97,31.05,30.95,31.01,423026.0,30.0939,30.1717,30.0745,30.1328,423026.0
2023-05-30 15:30:00,31.01,31.07,30.92,30.98,1350325.0,30.1328,30.1911,30.0453,30.1036,1350325.0
2023-05-31 09:30:00,30.92,30.96,30.62,30.73,703658.0,30.0453,30.0842,29.7538,29.8607,703658.0
2023-05-31 10:00:00,30.74,30.75,30.56,30.6,413128.0,29.8704,29.8801,29.6955,29.7344,413128.0
2023-05-31 10:30:00,30.59,30.6,30.44,30.48,369693.0,29.7247,29.7344,29.5789,29.6178,369693.0
2023-05-31 11:00:00,30.48,30.64,30.42,30.56,515748.0,29.6178,29.7733,29.5595,29.6955,515748.0
2023-05-31 11:30:00,30.57,30.67,30.54,30.62,239570.0,29.7052,29.8024,29.6761,29.7538,239570.0
2023-05-31 12:00:00,30.62,30.69,30.62,30.68,200379.0,29.7538,29.8218,29.7538,29.8121,200379.0
2023-05-31 12:30:00,30.68,30.76,30.64,30.7,242577.0,29.8121,29.8899,29.7733,29.8316,242577.0
2023-05-31 13:00:00,30.7,30.72,30.66,30.72,216605.0,29.8316,29.851,29.7927,29.851,216605.0
2023-05-31 13:30:00,30.71,30.8,30.69,30.75,243310.0,29.8413,29.9287,29.8218,29.8801,243310.0
2023-05-31 14:00:00,30.75,30.78,30.68,30.75,270590.0,29.8801,29.9093,29.8121,29.8801,270590.0
2023-05-31 14:30:00,30.75,30.79,30.69,30.78,355617.0,29.8801,29.919,29.8218,29.9093,355617.0
2023-05-31 15:00:00,30.78,30.81,30.74,30.78,504144.0,29.9093,29.9384,29.8704,29.9093,504144.0
2023-05-31 15:30:00,30.78,30.84,30.6,30.69,2397966.0,29.9093,29.9676,29.7344,29.8218,2397966.0
2023-06-01 09:30:00,31.14,31.33,31.04,31.15,1613946.0,30.2591,30.4437,30.1619,30.2688,1613946.0
2023-06-01 10:00:00,31.16,31.37,31.05,31.13,1192775.0,30.2785,30.4826,30.1717,30.2494,1192775.0
2023-06-01 10:30:00,31.14,31.31,31.1,31.27,653581.0,30.2591,30.4243,30.2202,30.3854,653581.0
2023-06-01 11:00:00,31.28,31.33,31.19,31.28,594230.0,30.3951,30.4437,30.3077,30.3951,594230.0
2023-06-01 11:30:00,31.28,31.41,31.27,31.38,480258.0,30.3951,30.5215,30.3854,30.4923,480258.0
2023-06-01 12:00:00,31.38,31.38,31.25,31.29,506481.0,30.4923,30.4923,30.366,30.4049,506481.0
2023-06-01 12:30:00,31.29,31.3,31.2,31.22,490748.0,30.4049,30.4146,30.3174,30.3368,490748.0
2023-06-01 13:00:00,31.21,31.31,31.19,31.29,399557.0,30.3271,30.4243,30.3077,30.4049,399557.0
2023-06-01 13:30:00,31.29,31.32,31.23,31.3,330083.0,30.4049,30.434,30.3466,30.4146,330083.0
2023-06-01 14:00:00,31.3,31.35,31.27,31.31,545428.0,30.4146,30.4632,30.3854,30.4243,545428.0
2023-06-01 14:30:00,31.32,31.37,31.28,31.36,603916.0,30.434,30.4826,30.3951,30.4729,603916.0
2023-06-01 15:00:00,31.36,31.44,31.34,31.44,673647.0,30.4729,30.5506,30.4535,30.5506,673647.0
2023-06-01 15:30:00,31.44,31.44,31.33,31.36,2650339.0,30.5506,30.5506,30.4437,30.4729,2650339.0
2023-06-02 09:30:00,31.61,31.9,31.53,31.79,806443.0,30.7158,30.9976,30.6381,30.8907,806443.0
2023-06-02 10:00:00,31.79,31.98,31.7,31.9,901574.0,30.8907,31.0753,30.8033,30.9976,901574.0
2023-06-02 10:30:00,31.89,31.98,31.86,31.93,450897.0,30.9879,31.0753,30.9587,31.0268,450897.0
2023-06-02 11:00:00,31.93,32.05,31.9,31.96,593238.0,31.0268,31.1434,30.9976,31.0559,593238.0
2023-06-02 11:30:00,31.96,32.03,31.93,32.0,419007.0,31.0559,31.1239,31.0268,31.0948,419007.0
2023-06-02 12:00:00,32.0,32.04,31.95,31.99,275892.0,31.0948,31.1336,31.0462,31.0851,275892.0
2023-06-02 12:30:00,31.99,32.09,31.99,32.09,251479.0,31.0851,31.1822,31.0851,31.1822,251479.0
2023-06-02 13:00:00,32.09,32.19,32.04,32.17,264301.0,31.1822,31.2794,31.1336,31.26,264301.0
2023-06-02 13:30:00,32.17,32.18,32.05,32.09,206207.0,31.26,31.2697,31.1434,31.1822,206207.0
2023-06-02 14:00:00,32.09,32.09,31.91,31.94,356494.0,31.1822,31.1822,31.0073,31.0365,356494.0
2023-06-02 14:30:00,31.94,32.03,31.91,31.94,357184.0,31.0365,31.1239,31.0073,31.0365,357184.0
2023-06-02 15:00:00,31.94,32.05,31.93,32.01,421423.0,31.0365,31.1434,31.0268,31.1045,421423.0
2023-06-02 15:30:00,32.0,32.04,31.9,31.93,1384080.0,31.0948,31.1336,30.9976,31.0268,1384080.0
2023-06-05 09:30:00,32.03,32.14,31.93,32.01,673112.0,31.1239,31.2308,31.0268,31.1045,673112.0
2023-06-05 10:00:00,32.02,32.18,31.96,32.04,507920.0,31.1142,31.2697,31.0559,31.1336,507920.0
2023-06-05 10:30:00,32.04,32.15,31.97,32.07,666762.0,31.1336,31.2405,31.0656,31.1628,666762.0
2023-06-05 11:00:00,32.07,32.16,32.0,32.07,476229.0,31.1628,31.2503,31.0948,31.1628,476229.0
2023-06-05 11:30:00,32.05,32.13,32.02,32.13,331324.0,31.1434,31.2211,31.1142,31.2211,331324.0
2023-06-05 12:00:00,32.13,32.14,32.04,32.07,294915.0,31.2211,31.2308,31.1336,31.1628,294915.0
2023-06-05 12:30:00,32.07,32.17,32.05,32.17,276999.0,31.1628,31.26,31.1434,31.26,276999.0
2023-06-05 13:00:00,32.16,32.19,32.08,32.1,402273.0,31.2503,31.2794,31.1725,31.192,402273.0
2023-06-05 13:30:00,32.09,32.13,32.07,32.13,297949.0,31.1822,31.2211,31.1628,31.2211,297949.0
2023-06-05 14:00:00,32.13,32.16,32.08,32.15,470067.0,31.2211,31.2503,31.1725,31.2405,470067.0
2023-06-05 14:30:00,32.15,32.16,32.07,32.15,746136.0,31.2405,31.2503,31.1628,31.2405,746136.0
2023-06-05 15:00:00,32.15,32.18,32.1,32.16,917500.0,31.2405,31.2697,31.192,31.2503,917500.0
2023-06-05 15:30:00,32.15,32.2,32.11,32.14,1362587.0,31.2405,31.2891,31.2017,31.2308,1362587.0
2023-06-06 09:30:00,32.05,32.06,31.82,31.91,572532.0,31.1434,31.1531,30.9199,31.0073,572532.0
2023-06-06 10:00:00,31.91,32.08,31.9,31.96,429047.0,31.0073,31.1725,30.9976,31.0559,429047.0
2023-06-06 10:30:00,31.97,32.04,31.92,31.97,644034.0,31.0656,31.1336,31.017,31.0656,644034.0
2023-06-06 11:00:00,31.97,32.0,31.82,31.89,402166.0,31.0656,31.0948,30.9199,30.9879,402166.0
2023-06-06 11:30:00,31.89,31.92,31.79,31.86,576358.0,30.9879,31.017,30.8907,30.9587,576358.0
2023-06-06 12:00:00,31.87,31.96,31.85,31.93,330555.0,30.9685,31.0559,30.949,31.0268,330555.0
2023-06-06 12:30:00,31.93,31.97,31.9,31.96,332287.0,31.0268,31.0656,30.9976,31.0559,332287.0
2023-06-06 13:00:00,31.96,32.01,31.88,31.92,407009.0,31.0559,31.1045,30.9782,31.017,407009.0
2023-06-06 13:30:00,31.92,31.93,31.84,31.91,407360.0,31.017,31.0268,30.9393,31.0073,407360.0
2023-06-06 14:00:00,31.9,31.92,31.84,31.9,782999.0,30.9976,31.017,30.9393,30.9976,782999.0
2023-06-06 14:30:00,31.91,31.96,31.9,31.93,557276.0,31.0073,31.0559,30.9976,31.0268,557276.0
2023-06-06 15:00:00,31.93,31.97,31.92,31.96,642311.0,31.0268,31.0656,31.017,31.0559,642311.0
2023-06-06 15:30:00,31.96,31.98,31.91,31.94,1568119.0,31.0559,31.0753,31.0073,31.0365,1568119.0
2023-06-07 09:30:00,31.97,32.0,31.81,31.95,739100.0,31.0656,31.0948,30.9102,31.0462,739100.0
2023-06-07 10:00:00,31.96,32.09,31.86,32.09,636866.0,31.0559,31.1822,30.9587,31.1822,636866.0
2023-06-07 10:30:00,32.09,32.24,32.01,32.22,453250.0,31.1822,31.328,31.1045,31.3086,453250.0
2023-06-07 11:00:00,32.23,32.25,32.12,32.2,426151.0,31.3183,31.3377,31.2114,31.2891,426151.0
2023-06-07 11:30:00,32.2,32.28,32.16,32.16,316192.0,31.2891,31.3669,31.2503,31.2503,316192.0
2023-06-07 12:00:00,32.16,32.39,32.16,32.35,387184.0,31.2503,31.4737,31.2503,31.4349,387184.0
2023-06-07 12:30:00,32.36,32.52,32.35,32.41,332827.0,31.4446,31.6001,31.4349,31.4932,332827.0
2023-06-07 13:00:00,32.41,32.41,32.29,32.35,377406.0,31.4932,31.4932,31.3766,31.4349,377406.0
2023-06-07 13:30:00,32.35,32.45,32.32,32.42,354614.0,31.4349,31.5321,31.4057,31.5029,354614.0
2023-06-07 14:00:00,32.41,32.44,32.32,32.34,353136.0,31.4932,31.5223,31.4057,31.4252,353136.0
2023-06-07 14:30:00,32.34,32.4,32.34,32.38,455203.0,31.4252,31.4835,31.4252,31.464,455203.0
2023-06-07 15:00:00,32.38,32.51,32.37,32.51,435765.0,31.464,31.5904,31.4543,31.5904,435765.0
2023-06-07 15:30:00,32.51,32.62,32.48,32.61,2000998.0,31.5904,31.6972,31.5612,31.6875,2000998.0
2023-06-08 09:30:00,32.59,32.63,32.05,32.14,657459.0,31.6681,31.707,31.1434,31.2308,657459.0
2023-06-08 10:00:00,32.14,32.35,32.13,32.29,466759.0,31.2308,31.4349,31.2211,31.3766,466759.0
2023-06-08 10:30:00,32.29,32.37,32.26,32.33,289085.0,31.3766,31.4543,31.3474,31.4154,289085.0
2023-06-08 11:00:00,32.33,32.34,32.24,32.34,379629.0,31.4154,31.4252,31.328,31.4252,379629.0
2023-06-08 11:30:00,32.34,32.39,32.31,32.34,354529.0,31.4252,31.4737,31.396,31.4252,354529.0
2023-06-08 12:00:00,32.34,32.46,32.33,32.45,381988.0,31.4252,31.5418,31.4154,31.5321,381988.0
2023-06-08 12:30:00,32.45,32.48,32.39,32.41,271857.0,31.5321,31.5612,31.4737,31.4932,271857.0
2023-06-08 13:00:00,32.41,32.43,32.34,32.41,262022.0,31.4932,31.5126,31.4252,31.4932,262022.0
2023-06-08 13:30:00,32.41,32.44,32.38,32.44,207269.0,31.4932,31.5223,31.464,31.5223,207269.0
2023-06-08 14:00:00,32.44,32.55,32.43,32.54,290937.0,31.5223,31.6292,31.5126,31.6195,290937.0
2023-06-08 14:30:00,32.53,32.56,32.51,32.52,382920.0,31.6098,31.6389,31.5904,31.6001,382920.0
2023-06-08 15:00:00,32.52,32.59,32.51,32.59,446483.0,31.6001,31.6681,31.5904,31.6681,446483.0
2023-06-08 15:30:00,32.59,32.65,32.55,32.56,1897101.0,31.6681,31.7264,31.6292,31.6389,1897101.0
2023-06-09 09:30:00,32.55,32.72,32.42,32.44,617539.0,31.6292,31.7944,31.5029,31.5223,617539.0
2023-06-09 10:00:00,32.45,32.58,32.44,32.55,372079.0,31.5321,31.6584,31.5223,31.6292,372079.0
2023-06-09 10:30:00,32.56,32.59,32.48,32.49,437664.0,31.6389,31.6681,31.5612,31.5709,437664.0
2023-06-09 11:00:00,32.49,32.49,32.24,32.26,345773.0,31.5709,31.5709,31.328,31.3474,345773.0
2023-06-09 11:30:00,32.26,32.28,32.19,32.2,387253.0,31.3474,31.3669,31.2794,31.2891,387253.0
2023-06-09 12:00:00,32.2,32.29,32.14,32.27,312183.0,31.2891,31.3766,31.2308,31.3571,312183.0
2023-06-09 12:30:00,32.27,32.29,32.22,32.25,270980.0,31.3571,31.3766,31.3086,31.3377,270980.0
2023-06-09 13:00:00,32.25,32.29,32.22,32.27,225198.0,31.3377,31.3766,31.3086,31.3571,225198.0
2023-06-09 13:30:00,32.27,32.33,32.25,32.3,225273.0,31.3571,31.4154,31.3377,31.3863,225273.0
2023-06-09 14:00:00,32.3,32.33,32.26,32.29,185102.0,31.3863,31.4154,31.3474,31.3766,185102.0
2023-06-09 14:30:00,32.29,32.31,32.27,32.3,213735.0,31.3766,31.396,31.3571,31.3863,213735.0
2023-06-09 15:00:00,32.31,32.35,32.28,32.32,274115.0,31.396,31.4349,31.3669,31.4057,274115.0
2023-06-09 15:30:00,32.33,32.34,32.28,32.31,986028.0,31.4154,31.4252,31.3669,31.396,986028.0
2023-06-12 09:30:00,32.29,32.29,31.95,32.09,613893.0,31.3766,31.3766,31.0462,31.1822,613893.0
2023-06-12 10:00:00,32.09,32.19,32.0,32.16,378891.0,31.1822,31.2794,31.0948,31.2503,378891.0
2023-06-12 10:30:00,32.16,32.16,31.96,31.99,462056.0,31.2503,31.2503,31.0559,31.0851,462056.0
2023-06-12 11:00:00,31.99,32.01,31.79,31.8,473224.0,31.0851,31.1045,30.8907,30.9004,473224.0
2023-06-12 11:30:00,31.8,32.06,31.73,31.99,955322.0,30.9004,31.1531,30.8324,31.0851,955322.0
2023-06-12 12:00:00,31.99,32.1,31.97,32.05,358856.0,31.0851,31.192,31.0656,31.1434,358856.0
2023-06-12 12:30:00,32.04,32.17,32.03,32.13,329688.0,31.1336,31.26,31.1239,31.2211,329688.0
2023-06-12 13:00:00,32.13,32.19,32.12,32.15,347269.0,31.2211,31.2794,31.2114,31.2405,347269.0
2023-06-12 13:30:00,32.15,32.24,32.11,32.22,274759.0,31.2405,31.328,31.2017,31.3086,274759.0
2023-06-12 14:00:00,32.22,32.26,32.19,32.23,293626.0,31.3086,31.3474,31.2794,31.3183,293626.0
2023-06-12 14:30:00,32.23,32.35,32.23,32.35,307506.0,31.3183,31.4349,31.3183,31.4349,307506.0
2023-06-12 15:00:00,32.34,32.44,32.34,32.4,430281.0,31.4252,31.5223,31.4252,31.4835,430281.0
2023-06-12 15:30:00,32.4,32.49,32.37,32.43,2061445.0,31.4835,31.5709,31.4543,31.5126,2061445.0
2023-06-13 09:30:00,32.56,32.75,32.39,32.62,1264650.0,31.6389,31.8236,31.4737,31.6972,1264650.0
2023-06-13 10:00:00,32.63,32.68,32.47,32.68,706755.0,31.707,31.7555,31.5515,31.7555,706755.0
2023-06-13 10:30:00,32.68,32.82,32.59,32.8,1016004.0,31.7555,31.8916,31.6681,31.8722,1016004.0
2023-06-13 11:00:00,32.8,32.96,32.74,32.86,571571.0,31.8722,32.0276,31.8138,31.9305,571571.0
2023-06-13 11:30:00,32.86,32.87,32.68,32.76,564723.0,31.9305,31.9402,31.7555,31.8333,564723.0
2023-06-13 12:00:00,32.75,32.88,32.69,32.78,1357411.0,31.8236,31.9499,31.7653,31.8527,1357411.0
2023-06-13 12:30:00,32.79,32.89,32.77,32.87,649595.0,31.8624,31.9596,31.843,31.9402,649595.0
2023-06-13 13:00:00,32.87,32.87,32.76,32.8,766283.0,31.9402,31.9402,31.8333,31.8722,766283.0
2023-06-13 13:30:00,32.8,32.83,32.79,32.82,489543.0,31.8722,31.9013,31.8624,31.8916,489543.0
2023-06-13 14:00:00,32.82,32.84,32.79,32.79,492034.0,31.8916,31.911,31.8624,31.8624,492034.0
2023-06-13 14:30:00,32.8,32.8,32.63,32.64,610566.0,31.8722,31.8722,31.707,31.7167,610566.0
2023-06-13 15:00:00,32.65,32.71,32.62,32.69,828596.0,31.7264,31.7847,31.6972,31.7653,828596.0
2023-06-13 15:30:00,32.69,32.72,32.63,32.67,1924713.0,31.7653,31.7944,31.707,31.7458,1924713.0
2023-06-14 09:30:00,32.82,33.03,32.71,32.75,1007146.0,31.8916,32.0956,31.7847,31.8236,1007146.0
2023-06-14 10:00:00,32.76,33.15,32.72,33.05,1019764.0,31.8333,32.2122,31.7944,32.1151,1019764.0
2023-06-14 10:30:00,33.06,33.3,33.05,33.3,631115.0,32.1248,32.358,32.1151,32.358,631115.0
2023-06-14 11:00:00,33.3,33.42,33.16,33.37,818353.0,32.358,32.4746,32.222,32.426,818353.0
2023-06-14 11:30:00,33.37,33.46,33.35,33.45,931431.0,32.426,32.5135,32.4066,32.5038,931431.0
2023-06-14 12:00:00,33.45,33.5,33.4,33.46,860015.0,32.5038,32.5523,32.4552,32.5135,860015.0
2023-06-14 12:30:00,33.45,33.47,33.32,33.36,706254.0,32.5038,32.5232,32.3774,32.4163,706254.0
2023-06-14 13:00:00,33.36,33.38,33.25,33.29,541645.0,32.4163,32.4357,32.3094,32.3483,541645.0
2023-06-14 13:30:00,33.29,33.37,33.24,33.34,445968.0,32.3483,32.426,32.2997,32.3969,445968.0
2023-06-14 14:00:00,33.33,33.33,33.0,33.04,757813.0,32.3872,32.3872,32.0665,32.1054,757813.0
2023-06-14 14:30:00,33.04,33.28,32.97,33.16,757626.0,32.1054,32.3386,32.0373,32.222,757626.0
2023-06-14 15:00:00,33.16,33.32,33.08,33.16,824493.0,32.222,32.3774,32.1442,32.222,824493.0
2023-06-14 15:30:00,33.16,33.18,32.98,33.11,1672948.0,32.222,32.2414,32.0471,32.1734,1672948.0
2023-06-15 09:30:00,33.06,33.26,32.98,33.23,593577.0,32.1248,32.3191,32.0471,32.29,593577.0
2023-06-15 10:00:00,33.23,33.27,33.1,33.17,418990.0,32.29,32.3289,32.1637,32.2317,418990.0
2023-06-15 10:30:00,33.18,33.19,33.08,33.14,344771.0,32.2414,32.2511,32.1442,32.2025,344771.0
2023-06-15 11:00:00,33.14,33.36,33.09,33.36,318785.0,32.2025,32.4163,32.1539,32.4163,318785.0
2023-06-15 11:30:00,33.36,33.36,33.27,33.31,372124.0,32.4163,32.4163,32.3289,32.3677,372124.0
2023-06-15 12:00:00,33.3,33.32,33.23,33.32,262861.0,32.358,32.3774,32.29,32.3774,262861.0
2023-06-15 12:30:00,33.32,33.4,33.29,33.35,276032.0,32.3774,32.4552,32.3483,32.4066,276032.0
2023-06-15 13:00:00,33.36,33.4,33.27,33.38,252554.0,32.4163,32.4552,32.3289,32.4357,252554.0
2023-06-15 13:30:00,33.39,33.5,33.36,33.5,499765.0,32.4455,32.5523,32.4163,32.5523,499765.0
2023-06-15 14:00:00,33.5,33.51,33.41,33.44,514270.0,32.5523,32.5621,32.4649,32.494,514270.0
2023-06-15 14:30:00,33.44,33.58,33.44,33.55,501506.0,32.494,32.6301,32.494,32.6009,501506.0
2023-06-15 15:00:00,33.55,33.58,33.49,33.53,521931.0,32.6009,32.6301,32.5426,32.5815,521931.0
2023-06-15 15:30:00,33.52,33.58,33.48,33.57,1574343.0,32.5718,32.6301,32.5329,32.6204,1574343.0
2023-06-16 09:30:00,33.63,33.75,33.39,33.47,4085067.0,32.6787,32.7953,32.4455,32.5232,4085067.0
2023-06-16 10:00:00,33.47,33.57,33.34,33.43,736586.0,32.5232,32.6204,32.3969,32.4843,736586.0
2023-06-16 10:30:00,33.43,33.44,33.3,33.41,538919.0,32.4843,32.494,32.358,32.4649,538919.0
2023-06-16 11:00:00,33.41,33.41,33.26,33.32,490362.0,32.4649,32.4649,32.3191,32.3774,490362.0
2023-06-16 11:30:00,33.31,33.34,33.24,33.34,381431.0,32.3677,32.3969,32.2997,32.3969,381431.0
2023-06-16 12:00:00,33.34,33.45,33.31,33.44,460364.0,32.3969,32.5038,32.3677,32.494,460364.0
2023-06-16 12:30:00,33.44,33.45,33.38,33.4,355420.0,32.494,32.5038,32.4357,32.4552,355420.0
2023-06-16 13:00:00,33.41,33.41,33.35,33.39,317543.0,32.4649,32.4649,32.4066,32.4455,317543.0
2023-06-16 13:30:00,33.39,33.42,33.32,33.4,445870.0,32.4455,32.4746,32.3774,32.4552,445870.0
2023-06-16 14:00:00,33.4,33.43,33.37,33.39,331290.0,32.4552,32.4843,32.426,32.4455,331290.0
2023-06-16 14:30:00,33.38,33.4,33.34,33.36,425299.0,32.4357,32.4552,32.3969,32.4163,425299.0
2023-06-16 15:00:00,33.37,33.38,33.23,33.26,563024.0,32.426,32.4357,32.29,32.3191,563024.0
2023-06-16 15:30:00,33.26,33.3,33.12,33.21,2435330.0,32.3191,32.358,32.1831,32.2706,2435330.0
2023-06-20 09:30:00,33.22,33.37,33.02,33.25,883315.0,32.2803,32.426,32.0859,32.3094,883315.0
2023-06-20 10:00:00,33.25,33.26,32.93,32.98,379981.0,32.3094,32.3191,31.9985,32.0471,379981.0
2023-06-20 10:30:00,32.97,33.01,32.91,33.0,353621.0,32.0373,32.0762,31.979,32.0665,353621.0
2023-06-20 11:00:00,33.01,33.01,32.85,32.87,326500.0,32.0762,32.0762,31.9207,31.9402,326500.0
2023-06-20 11:30:00,32.86,32.97,32.85,32.91,230009.0,31.9305,32.0373,31.9207,31.979,230009.0
2023-06-20 12:00:00,32.91,32.98,32.86,32.94,259429.0,31.979,32.0471,31.9305,32.0082,259429.0
2023-06-20 12:30:00,32.94,33.01,32.9,32.97,182291.0,32.0082,32.0762,31.9693,32.0373,182291.0
2023-06-20 13:00:00,32.98,33.0,32.9,32.97,211366.0,32.0471,32.0665,31.9693,32.0373,211366.0
2023-06-20 13:30:00,32.97,33.01,32.94,32.95,245832.0,32.0373,32.0762,32.0082,32.0179,245832.0
2023-06-20 14:00:00,32.95,33.02,32.94,33.01,266100.0,32.0179,32.0859,32.0082,32.0762,266100.0
2023-06-20 14:30:00,33.01,33.02,32.96,32.99,369907.0,32.0762,32.0859,32.0276,32.0568,369907.0
2023-06-20 15:00:00,32.99,33.01,32.91,32.95,435904.0,32.0568,32.0762,31.979,32.0179,435904.0
2023-06-20 15:30:00,32.95,32.98,32.89,32.91,1674765.0,32.0179,32.0471,31.9596,31.979,1674765.0
2023-06-21 09:30:00,32.73,32.86,32.54,32.77,1123470.0,31.8041,31.9305,31.6195,31.843,1123470.0
2023-06-21 10:00:00,32.78,32.91,32.71,32.9,543976.0,31.8527,31.979,31.7847,31.9693,543976.0
2023-06-21 10:30:00,32.9,33.0,32.84,33.0,390400.0,31.9693,32.0665,31.911,32.0665,390400.0
2023-06-21 11:00:00,33.0,33.12,32.98,33.09,391693.0,32.0665,32.1831,32.0471,32.1539,391693.0
2023-06-21 11:30:00,33.09,33.16,33.02,33.16,239556.0,32.1539,32.222,32.0859,32.222,239556.0
2023-06-21 12:00:00,33.16,33.21,33.14,33.2,283531.0,32.222,32.2706,32.2025,32.2608,283531.0
2023-06-21 12:30:00,33.2,33.21,33.1,33.15,272912.0,32.2608,32.2706,32.1637,32.2122,272912.0
2023-06-21 13:00:00,33.14,33.16,33.08,33.13,256647.0,32.2025,32.222,32.1442,32.1928,256647.0
2023-06-21 13:30:00,33.13,33.17,33.12,33.16,219520.0,32.1928,32.2317,32.1831,32.222,219520.0
2023-06-21 14:00:00,33.16,33.2,33.14,33.17,258643.0,32.222,32.2608,32.2025,32.2317,258643.0
2023-06-21 14:30:00,33.18,33.18,33.1,33.13,362520.0,32.2414,32.2414,32.1637,32.1928,362520.0
2023-06-21 15:00:00,33.14,33.14,33.08,33.09,404494.0,32.2025,32.2025,32.1442,32.1539,404494.0
2023-06-21 15:30:00,33.09,33.16,33.06,33.12,1116359.0,32.1539,32.222,32.1248,32.1831,1116359.0
2023-06-22 09:30:00,33.03,33.15,32.86,33.08,701663.0,32.0956,32.2122,31.9305,32.1442,701663.0
2023-06-22 10:00:00,33.08,33.12,33.02,33.09,237794.0,32.1442,32.1831,32.0859,32.1539,237794.0
2023-06-22 10:30:00,33.1,33.13,33.04,33.07,261805.0,32.1637,32.1928,32.1054,32.1345,261805.0
2023-06-22 11:00:00,33.08,33.11,33.04,33.09,237893.0,32.1442,32.1734,32.1054,32.1539,237893.0
2023-06-22 11:30:00,33.09,33.13,33.04,33.08,181037.0,32.1539,32.1928,32.1054,32.1442,181037.0
2023-06-22 12:00:00,33.08,33.11,33.02,33.06,150395.0,32.1442,32.1734,32.0859,32.1248,150395.0
2023-06-22 12:30:00,33.05,33.09,33.03,33.08,127769.0,32.1151,32.1539,32.0956,32.1442,127769.0
2023-06-22 13:00:00,33.07,33.09,33.02,33.07,165165.0,32.1345,32.1539,32.0859,32.1345,165165.0
2023-06-22 13:30:00,33.07,33.11,33.05,33.11,150366.0,32.1345,32.1734,32.1151,32.1734,150366.0
2023-06-22 14:00:00,33.11,33.12,33.06,33.12,208628.0,32.1734,32.1831,32.1248,32.1831,208628.0
2023-06-22 14:30:00,33.12,33.13,33.05,33.09,210653.0,32.1831,32.1928,32.1151,32.1539,210653.0
2023-06-22 15:00:00,33.1,33.12,33.03,33.04,301076.0,32.1637,32.1831,32.0956,32.1054,301076.0
2023-06-22 15:30:00,33.04,33.12,33.03,33.1,925795.0,32.1054,32.1831,32.0956,32.1637,925795.0
2023-06-23 09:30:00,32.78,32.89,32.62,32.83,504766.0,31.8527,31.9596,31.6972,31.9013,504766.0
2023-06-23 10:00:00,32.83,32.89,32.73,32.77,428350.0,31.9013,31.9596,31.8041,31.843,428350.0
2023-06-23 10:30:00,32.77,32.86,32.74,32.8,378774.0,31.843,31.9305,31.8138,31.8722,378774.0
2023-06-23 11:00:00,32.81,32.84,32.69,32.74,357473.0,31.8819,31.911,31.7653,31.8138,357473.0
2023-06-23 11:30:00,32.75,32.8,32.72,32.79,424838.0,31.8236,31.8722,31.7944,31.8624,424838.0
2023-06-23 12:00:00,32.8,32.81,32.74,32.78,303782.0,31.8722,31.8819,31.8138,31.8527,303782.0
2023-06-23 12:30:00,32.78,32.8,32.7,32.76,333540.0,31.8527,31.8722,31.775,31.8333,333540.0
2023-06-23 13:00:00,32.76,32.86,32.76,32.84,443852.0,31.8333,31.9305,31.8333,31.911,443852.0
2023-06-23 13:30:00,32.84,32.86,32.81,32.81,267358.0,31.911,31.9305,31.8819,31.8819,267358.0
2023-06-23 14:00:00,32.81,32.82,32.7,32.76,260594.0,31.8819,31.8916,31.775,31.8333,260594.0
2023-06-23 14:30:00,32.76,32.78,32.66,32.68,426614.0,31.8333,31.8527,31.7361,31.7555,426614.0
2023-06-23 15:00:00,32.67,32.72,32.64,32.66,442103.0,31.7458,31.7944,31.7167,31.7361,442103.0
2023-06-23 15:30:00,32.66,32.77,32.66,32.74,1401334.0,31.7361,31.843,31.7361,31.8138,1401334.0
2023-06-26 09:30:00,32.74,32.99,32.74,32.93,534661.0,31.8138,32.0568,31.8138,31.9985,534661.0
2023-06-26 10:00:00,32.93,32.94,32.82,32.89,378248.0,31.9985,32.0082,31.8916,31.9596,378248.0
2023-06-26 10:30:00,32.89,32.96,32.82,32.93,246946.0,31.9596,32.0276,31.8916,31.9985,246946.0
2023-06-26 11:00:00,32.94,32.95,32.86,32.91,344098.0,32.0082,32.0179,31.9305,31.979,344098.0
2023-06-26 11:30:00,32.91,32.95,32.84,32.95,486418.0,31.979,32.0179,31.911,32.0179,486418.0
2023-06-26 12:00:00,32.95,33.05,32.88,33.02,883897.0,32.0179,32.1151,31.9499,32.0859,883897.0
2023-06-26 12:30:00,33.02,33.1,33.0,33.08,385035.0,32.0859,32.1637,32.0665,32.1442,385035.0
2023-06-26 13:00:00,33.08,33.14,33.06,33.13,276823.0,32.1442,32.2025,32.1248,32.1928,276823.0
2023-06-26 13:30:00,33.12,33.2,33.11,33.16,217639.0,32.1831,32.2608,32.1734,32.222,217639.0
2023-06-26 14:00:00,33.16,33.2,33.1,33.16,242089.0,32.222,32.2608,32.1637,32.222,242089.0
2023-06-26 14:30:00,33.16,33.24,33.16,33.24,265871.0,32.222,32.2997,32.222,32.2997,265871.0
2023-06-26 15:00:00,33.24,33.27,33.17,33.2,463915.0,32.2997,32.3289,32.2317,32.2608,463915.0
2023-06-26 15:30:00,33.2,33.23,33.1,33.12,1114405.0,32.2608,32.29,32.1637,32.1831,1114405.0
2023-06-27 09:30:00,33.14,33.36,33.14,33.18,473391.0,32.2025,32.4163,32.2025,32.2414,473391.0
2023-06-27 10:00:00,33.18,33.37,33.18,33.3,375375.0,32.2414,32.426,32.2414,32.358,375375.0
2023-06-27 10:30:00,33.3,33.41,33.28,33.41,278526.0,32.358,32.4649,32.3386,32.4649,278526.0
2023-06-27 11:00:00,33.41,33.56,33.38,33.55,439668.0,32.4649,32.6107,32.4357,32.6009,439668.0
2023-06-27 11:30:00,33.55,33.65,33.55,33.63,346070.0,32.6009,32.6981,32.6009,32.6787,346070.0
2023-06-27 12:00:00,33.62,33.63,33.52,33.52,352940.0,32.669,32.6787,32.5718,32.5718,352940.0
2023-06-27 12:30:00,33.52,33.57,33.47,33.57,381475.0,32.5718,32.6204,32.5232,32.6204,381475.0
2023-06-27 13:00:00,33.57,33.58,33.45,33.54,410113.0,32.6204,32.6301,32.5038,32.5912,410113.0
2023-06-27 13:30:00,33.54,33.58,33.51,33.54,358447.0,32.5912,32.6301,32.5621,32.5912,358447.0
2023-06-27 14:00:00,33.54,33.56,33.45,33.46,301573.0,32.5912,32.6107,32.5038,32.5135,301573.0
2023-06-27 14:30:00,33.47,33.52,33.46,33.5,383132.0,32.5232,32.5718,32.5135,32.5523,383132.0
2023-06-27 15:00:00,33.5,33.51,33.41,33.47,633053.0,32.5523,32.5621,32.4649,32.5232,633053.0
2023-06-27 15:30:00,33.47,33.52,33.44,33.48,1414017.0,32.5232,32.5718,32.494,32.5329,1414017.0
2023-06-28 09:30:00,33.48,33.63,33.38,33.58,740000.0,32.5329,32.6787,32.4357,32.6301,740000.0
2023-06-28 10:00:00,33.59,33.59,33.49,33.52,403756.0,32.6398,32.6398,32.5426,32.5718,403756.0
2023-06-28 10:30:00,33.52,33.56,33.4,33.43,379529.0,32.5718,32.6107,32.4552,32.4843,379529.0
2023-06-28 11:00:00,33.43,33.51,33.41,33.5,362976.0,32.4843,32.5621,32.4649,32.5523,362976.0
2023-06-28 11:30:00,33.5,33.53,33.48,33.51,224537.0,32.5523,32.5815,32.5329,32.5621,224537.0
2023-06-28 12:00:00,33.5,33.52,33.43,33.45,361392.0,32.5523,32.5718,32.4843,32.5038,361392.0
2023-06-28 12:30:00,33.45,33.53,33.4,33.46,437724.0,32.5038,32.5815,32.4552,32.5135,437724.0
2023-06-28 13:00:00,33.46,33.51,33.39,33.51,258644.0,32.5135,32.5621,32.4455,32.5621,258644.0
2023-06-28 13:30:00,33.51,33.53,33.43,33.47,259307.0,32.5621,32.5815,32.4843,32.5232,259307.0
2023-06-28 14:00:00,33.47,33.5,33.45,33.45,234932.0,32.5232,32.5523,32.5038,32.5038,234932.0
2023-06-28 14:30:00,33.45,33.5,33.42,33.45,253313.0,32.5038,32.5523,32.4746,32.5038,253313.0
2023-06-28 15:00:00,33.45,33.51,33.42,33.5,556572.0,32.5038,32.5621,32.4746,32.5523,556572.0
2023-06-28 15:30:00,33.5,33.63,33.49,33.63,1541836.0,32.5523,32.6787,32.5426,32.6787,1541836.0
2023-06-29 09:30:00,33.49,33.57,33.34,33.55,554226.0,32.5426,32.6204,32.3969,32.6009,554226.0
2023-06-29 10:00:00,33.55,33.63,33.51,33.58,352989.0,32.6009,32.6787,32.5621,32.6301,352989.0
2023-06-29 10:30:00,33.59,33.68,33.54,33.61,438640.0,32.6398,32.7273,32.5912,32.6592,438640.0
2023-06-29 11:00:00,33.61,33.64,33.53,33.59,286725.0,32.6592,32.6884,32.5815,32.6398,286725.0
2023-06-29 11:30:00,33.59,33.68,33.58,33.68,236942.0,32.6398,32.7273,32.6301,32.7273,236942.0
2023-06-29 12:00:00,33.68,33.73,33.64,33.73,210956.0,32.7273,32.7758,32.6884,32.7758,210956.0
2023-06-29 12:30:00,33.73,33.75,33.7,33.73,200083.0,32.7758,32.7953,32.7467,32.7758,200083.0
2023-06-29 13:00:00,33.73,33.75,33.68,33.75,239784.0,32.7758,32.7953,32.7273,32.7953,239784.0
2023-06-29 13:30:00,33.75,33.76,33.69,33.72,310762.0,32.7953,32.805,32.737,32.7661,310762.0
2023-06-29 14:00:00,33.72,33.74,33.64,33.73,271541.0,32.7661,32.7856,32.6884,32.7758,271541.0
2023-06-29 14:30:00,33.74,33.75,33.7,33.73,206675.0,32.7856,32.7953,32.7467,32.7758,206675.0
2023-06-29 15:00:00,33.74,33.82,33.74,33.8,282870.0,32.7856,32.8633,32.7856,32.8439,282870.0
2023-06-29 15:30:00,33.8,33.87,33.77,33.86,843529.0,32.8439,32.9119,32.8147,32.9022,843529.0
2023-06-30 09:30:00,34.0,34.06,33.79,33.83,524765.0,33.0382,33.0965,32.8341,32.873,524765.0
2023-06-30 10:00:00,33.84,33.95,33.83,33.9,523373.0,32.8827,32.9896,32.873,32.941,523373.0
2023-06-30 10:30:00,33.9,33.91,33.71,33.87,454453.0,32.941,32.9508,32.7564,32.9119,454453.0
2023-06-30 11:00:00,33.86,33.91,33.83,33.87,205772.0,32.9022,32.9508,32.873,32.9119,205772.0
2023-06-30 11:30:00,33.87,33.87,33.78,33.83,135864.0,32.9119,32.9119,32.8244,32.873,135864.0
2023-06-30 12:00:00,33.83,33.9,33.78,33.89,145698.0,32.873,32.941,32.8244,32.9313,145698.0
2023-06-30 12:30:00,33.9,33.92,33.87,33.91,464059.0,32.941,32.9605,32.9119,32.9508,464059.0
2023-06-30 13:00:00,33.9,33.96,33.89,33.95,150693.0,32.941,32.9993,32.9313,32.9896,150693.0
2023-06-30 13:30:00,33.96,34.0,33.94,33.98,202644.0,32.9993,33.0382,32.9799,33.0188,202644.0
2023-06-30 14:00:00,33.98,34.08,33.98,34.08,223068.0,33.0188,33.1159,33.0188,33.1159,223068.0
2023-06-30 14:30:00,34.08,34.1,34.03,34.05,294914.0,33.1159,33.1354,33.0674,33.0868,294914.0
2023-06-30 15:00:00,34.05,34.1,34.03,34.09,453373.0,33.0868,33.1354,33.0674,33.1257,453373.0
2023-06-30 15:30:00,34.09,34.18,34.07,34.07,1635495.0,33.1257,33.2131,33.1062,33.1062,1635495.0
2023-07-03 09:30:00,33.89,34.0,33.53,33.95,819240.0,32.9313,33.0382,32.5815,32.9896,819240.0
2023-07-03 10:00:00,33.96,34.14,33.94,34.14,307878.0,32.9993,33.1742,32.9799,33.1742,307878.0
2023-07-03 10:30:00,34.14,34.25,34.13,34.22,291257.0,33.1742,33.2811,33.1645,33.252,291257.0
2023-07-03 11:00:00,34.22,34.31,34.18,34.29,407254.0,33.252,33.3394,33.2131,33.32,407254.0
2023-07-03 11:30:00,34.29,34.38,34.28,34.34,339173.0,33.32,33.4075,33.3103,33.3686,339173.0
2023-07-03 12:00:00,34.34,34.35,34.22,34.3,323059.0,33.3686,33.3783,33.252,33.3297,323059.0
2023-07-03 12:30:00,34.3,34.38,34.27,34.33,561199.0,33.3297,33.4075,33.3006,33.3589,561199.0
2023-07-05 09:30:00,34.14,34.15,33.95,34.09,1062251.0,33.1742,33.184,32.9896,33.1257,1062251.0
2023-07-05 10:00:00,34.09,34.09,33.94,33.96,356279.0,33.1257,33.1257,32.9799,32.9993,356279.0
2023-07-05 10:30:00,33.96,34.01,33.94,33.99,420761.0,32.9993,33.0479,32.9799,33.0285,420761.0
2023-07-05 11:00:00,34.0,34.01,33.94,34.0,280147.0,33.0382,33.0479,32.9799,33.0382,280147.0
2023-07-05 11:30:00,34.0,34.02,33.93,33.95,259964.0,33.0382,33.0576,32.9702,32.9896,259964.0
2023-07-05 12:00:00,33.95,34.0,33.95,33.98,245954.0,32.9896,33.0382,32.9896,33.0188,245954.0
2023-07-05 12:30:00,33.98,33.99,33.83,33.88,347842.0,33.0188,33.0285,32.873,32.9216,347842.0
2023-07-05 13:00:00,33.88,33.88,33.83,33.85,285317.0,32.9216,32.9216,32.873,32.8924,285317.0
2023-07-05 13:30:00,33.84,33.87,33.82,33.87,393405.0,32.8827,32.9119,32.8633,32.9119,393405.0
2023-07-05 14:00:00,33.87,33.94,33.73,33.74,417640.0,32.9119,32.9799,32.7758,32.7856,417640.0
2023-07-05 14:30:00,33.75,33.82,33.74,33.8,359569.0,32.7953,32.8633,32.7856,32.8439,359569.0
2023-07-05 15:00:00,33.8,33.85,33.78,33.84,659788.0,32.8439,32.8924,32.8244,32.8827,659788.0
2023-07-05 15:30:00,33.85,33.9,33.81,33.88,1658281.0,32.8924,32.941,32.8536,32.9216,1658281.0
2023-07-06 09:30:00,33.47,33.75,33.4,33.54,847005.0,32.5232,32.7953,32.4552,32.5912,847005.0
2023-07-06 10:00:00,33.53,33.56,33.35,33.38,456813.0,32.5815,32.6107,32.4066,32.4357,456813.0
2023-07-06 10:30:00,33.38,33.43,33.32,33.37,313825.0,32.4357,32.4843,32.3774,32.426,313825.0
2023-07-06 11:00:00,33.36,33.44,33.34,33.39,391211.0,32.4163,32.494,32.3969,32.4455,391211.0
2023-07-06 11:30:00,33.39,33.48,33.38,33.45,274951.0,32.4455,32.5329,32.4357,32.5038,274951.0
2023-07-06 12:00:00,33.45,33.51,33.44,33.47,313403.0,32.5038,32.5621,32.494,32.5232,313403.0
2023-07-06 12:30:00,33.47,33.51,33.42,33.48,449665.0,32.5232,32.5621,32.4746,32.5329,449665.0
2023-07-06 13:00:00,33.48,33.54,33.47,33.53,309156.0,32.5329,32.5912,32.5232,32.5815,309156.0
2023-07-06 13:30:00,33.53,33.54,33.44,33.48,1233218.0,32.5815,32.5912,32.494,32.5329,1233218.0
2023-07-06 14:00:00,33.48,33.5,33.44,33.45,682256.0,32.5329,32.5523,32.494,32.5038,682256.0
2023-07-06 14:30:00,33.45,33.46,33.42,33.45,357514.0,32.5038,32.5135,32.4746,32.5038,357514.0
2023-07-06 15:00:00,33.45,33.47,33.41,33.41,1400158.0,32.5038,32.5232,32.4649,32.4649,1400158.0
2023-07-06 15:30:00,33.41,33.5,33.36,33.44,2322919.0,32.4649,32.5523,32.4163,32.494,2322919.0
2023-07-07 09:30:00,33.4,33.51,33.28,33.51,815738.0,32.4552,32.5621,32.3386,32.5621,815738.0
2023-07-07 10:00:00,33.51,33.59,33.43,33.47,985256.0,32.5621,32.6398,32.4843,32.5232,985256.0
2023-07-07 10:30:00,33.47,33.56,33.45,33.49,1089842.0,32.5232,32.6107,32.5038,32.5426,1089842.0
2023-07-07 11:00:00,33.5,33.54,33.44,33.45,765546.0,32.5523,32.5912,32.494,32.5038,765546.0
2023-07-07 11:30:00,33.44,33.53,33.43,33.45,854882.0,32.494,32.5815,32.4843,32.5038,854882.0
2023-07-07 12:00:00,33.45,33.56,33.45,33.5,1151942.0,32.5038,32.6107,32.5038,32.5523,1151942.0
2023-07-07 12:30:00,33.51,33.69,33.5,33.63,896909.0,32.5621,32.737,32.5523,32.6787,896909.0
2023-07-07 13:00:00,33.64,33.69,33.56,33.56,718461.0,32.6884,32.737,32.6107,32.6107,718461.0
2023-07-07 13:30:00,33.57,33.6,33.51,33.55,775867.0,32.6204,32.6495,32.5621,32.6009,775867.0
2023-07-07 14:00:00,33.55,33.56,33.5,33.55,623963.0,32.6009,32.6107,32.5523,32.6009,623963.0
2023-07-07 14:30:00,33.55,33.56,33.49,33.52,638217.0,32.6009,32.6107,32.5426,32.5718,638217.0
2023-07-07 15:00:00,33.52,33.56,33.49,33.5,744520.0,32.5718,32.6107,32.5426,32.5523,744520.0
2023-07-07 15:30:00,33.49,33.51,33.25,33.3,3123231.0,32.5426,32.5621,32.3094,32.358,3123231.0
2023-07-10 09:30:00,33.29,33.66,33.29,33.56,830885.0,32.3483,32.7078,32.3483,32.6107,830885.0
2023-07-10 10:00:00,33.56,33.6,33.4,33.44,722546.0,32.6107,32.6495,32.4552,32.494,722546.0
2023-07-10 10:30:00,33.44,33.5,33.42,33.46,542493.0,32.494,32.5523,32.4746,32.5135,542493.0
2023-07-10 11:00:00,33.46,33.6,33.43,33.59,497584.0,32.5135,32.6495,32.4843,32.6398,497584.0
2023-07-10 11:30:00,33.59,33.6,33.45,33.5,602671.0,32.6398,32.6495,32.5038,32.5523,602671.0
2023-07-10 12:00:00,33.5,33.58,33.45,33.55,481029.0,32.5523,32.6301,32.5038,32.6009,481029.0
2023-07-10 12:30:00,33.55,33.55,33.48,33.5,447978.0,32.6009,32.6009,32.5329,32.5523,447978.0
2023-07-10 13:00:00,33.5,33.58,33.49,33.55,329347.0,32.5523,32.6301,32.5426,32.6009,329347.0
2023-07-10 13:30:00,33.55,33.61,33.53,33.59,458705.0,32.6009,32.6592,32.5815,32.6398,458705.0
2023-07-10 14:00:00,33.59,33.61,33.54,33.6,595605.0,32.6398,32.6592,32.5912,32.6495,595605.0
2023-07-10 14:30:00,33.6,33.62,33.55,33.58,612856.0,32.6495,32.669,32.6009,32.6301,612856.0
2023-07-10 15:00:00,33.58,33.65,33.57,33.62,885273.0,32.6301,32.6981,32.6204,32.669,885273.0
2023-07-10 15:30:00,33.61,33.63,33.56,33.62,2355002.0,32.6592,32.6787,32.6107,32.669,2355002.0
2023-07-11 09:30:00,33.8,33.86,33.73,33.77,645886.0,32.8439,32.9022,32.7758,32.8147,645886.0
2023-07-11 10:00:00,33.77,33.81,33.71,33.73,584941.0,32.8147,32.8536,32.7564,32.7758,584941.0
2023-07-11 10:30:00,33.73,33.73,33.56,33.67,696582.0,32.7758,32.7758,32.6107,32.7175,696582.0
2023-07-11 11:00:00,33.67,33.7,33.62,33.65,661962.0,32.7175,32.7467,32.669,32.6981,661962.0
2023-07-11 11:30:00,33.64,33.7,33.61,33.7,387028.0,32.6884,32.7467,32.6592,32.7467,387028.0
2023-07-11 12:00:00,33.7,33.71,33.55,33.59,400003.0,32.7467,32.7564,32.6009,32.6398,400003.0
2023-07-11 12:30:00,33.59,33.61,33.58,33.59,259105.0,32.6398,32.6592,32.6301,32.6398,259105.0
2023-07-11 13:00:00,33.6,33.68,33.58,33.65,307920.0,32.6495,32.7273,32.6301,32.6981,307920.0
2023-07-11 13:30:00,33.66,33.69,33.63,33.67,346949.0,32.7078,32.737,32.6787,32.7175,346949.0
2023-07-11 14:00:00,33.66,33.68,33.61,33.66,363744.0,32.7078,32.7273,32.6592,32.7078,363744.0
2023-07-11 14:30:00,33.66,33.74,33.64,33.73,377767.0,32.7078,32.7856,32.6884,32.7758,377767.0
2023-07-11 15:00:00,33.73,33.74,33.66,33.7,703179.0,32.7758,32.7856,32.7078,32.7467,703179.0
2023-07-11 15:30:00,33.7,33.78,33.66,33.76,1682315.0,32.7467,32.8244,32.7078,32.805,1682315.0
2023-07-12 09:30:00,34.04,34.04,33.64,33.72,855029.0,33.0771,33.0771,32.6884,32.7661,855029.0
2023-07-12 10:00:00,33.72,33.73,33.62,33.7,567595.0,32.7661,32.7758,32.669,32.7467,567595.0
2023-07-12 10:30:00,33.7,33.81,33.69,33.78,599557.0,32.7467,32.8536,32.737,32.8244,599557.0
2023-07-12 11:00:00,33.77,33.8,33.73,33.73,551895.0,32.8147,32.8439,32.7758,32.7758,551895.0
2023-07-12 11:30:00,33.74,33.76,33.59,33.61,504773.0,32.7856,32.805,32.6398,32.6592,504773.0
2023-07-12 12:00:00,33.6,33.67,33.58,33.59,336424.0,32.6495,32.7175,32.6301,32.6398,336424.0
2023-07-12 12:30:00,33.59,33.7,33.58,33.66,249296.0,32.6398,32.7467,32.6301,32.7078,249296.0
2023-07-12 13:00:00,33.67,33.71,33.61,33.64,388722.0,32.7175,32.7564,32.6592,32.6884,388722.0
2023-07-12 13:30:00,33.63,33.69,33.62,33.67,308320.0,32.6787,32.737,32.669,32.7175,308320.0
2023-07-12 14:00:00,33.67,33.69,33.6,33.61,461234.0,32.7175,32.737,32.6495,32.6592,461234.0
2023-07-12 14:30:00,33.61,33.62,33.53,33.62,558719.0,32.6592,32.669,32.5815,32.669,558719.0
2023-07-12 15:00:00,33.62,33.63,33.52,33.6,666007.0,32.669,32.6787,32.5718,32.6495,666007.0
2023-07-12 15:30:00,33.59,33.61,33.46,33.55,1952800.0,32.6398,32.6592,32.5135,32.6009,1952800.0
2023-07-13 09:30:00,33.55,33.62,33.45,33.51,835462.0,32.6009,32.669,32.5038,32.5621,835462.0
2023-07-13 10:00:00,33.51,33.67,33.49,33.66,608621.0,32.5621,32.7175,32.5426,32.7078,608621.0
2023-07-13 10:30:00,33.66,33.74,33.64,33.7,388169.0,32.7078,32.7856,32.6884,32.7467,388169.0
2023-07-13 11:00:00,33.7,33.73,33.68,33.69,251730.0,32.7467,32.7758,32.7273,32.737,251730.0
2023-07-13 11:30:00,33.7,33.71,33.62,33.7,355977.0,32.7467,32.7564,32.669,32.7467,355977.0
2023-07-13 12:00:00,33.7,33.78,33.68,33.72,382295.0,32.7467,32.8244,32.7273,32.7661,382295.0
2023-07-13 12:30:00,33.72,33.8,33.7,33.73,344747.0,32.7661,32.8439,32.7467,32.7758,344747.0
2023-07-13 13:00:00,33.73,33.76,33.69,33.72,307054.0,32.7758,32.805,32.737,32.7661,307054.0
2023-07-13 13:30:00,33.73,33.75,33.7,33.73,546529.0,32.7758,32.7953,32.7467,32.7758,546529.0
2023-07-13 14:00:00,33.73,33.76,33.68,33.68,534366.0,32.7758,32.805,32.7273,32.7273,534366.0
2023-07-13 14:30:00,33.68,33.74,33.66,33.71,558344.0,32.7273,32.7856,32.7078,32.7564,558344.0
2023-07-13 15:00:00,33.72,33.78,33.72,33.77,402781.0,32.7661,32.8244,32.7661,32.8147,402781.0
2023-07-13 15:30:00,33.77,33.8,33.68,33.71,1784603.0,32.8147,32.8439,32.7273,32.7564,1784603.0
2023-07-14 09:30:00,33.62,33.72,33.45,33.67,431830.0,32.669,32.7661,32.5038,32.7175,431830.0
2023-07-14 10:00:00,33.67,33.71,33.52,33.52,332740.0,32.7175,32.7564,32.5718,32.5718,332740.0
2023-07-14 10:30:00,33.52,33.58,33.47,33.57,329193.0,32.5718,32.6301,32.5232,32.6204,329193.0
2023-07-14 11:00:00,33.57,33.65,33.56,33.64,325626.0,32.6204,32.6981,32.6107,32.6884,325626.0
2023-07-14 11:30:00,33.65,33.68,33.58,33.63,266532.0,32.6981,32.7273,32.6301,32.6787,266532.0
2023-07-14 12:00:00,33.64,33.65,33.58,33.59,304364.0,32.6884,32.6981,32.6301,32.6398,304364.0
2023-07-14 12:30:00,33.59,33.66,33.58,33.64,179908.0,32.6398,32.7078,32.6301,32.6884,179908.0
2023-07-14 13:00:00,33.64,33.66,33.58,33.62,309501.0,32.6884,32.7078,32.6301,32.669,309501.0
2023-07-14 13:30:00,33.62,33.63,33.58,33.62,238681.0,32.669,32.6787,32.6301,32.669,238681.0
2023-07-14 14:00:00,33.62,33.63,33.6,33.61,243523.0,32.669,32.6787,32.6495,32.6592,243523.0
2023-07-14 14:30:00,33.62,33.65,33.58,33.59,421503.0,32.669,32.6981,32.6301,32.6398,421503.0
2023-07-14 15:00:00,33.59,33.67,33.55,33.66,658163.0,32.6398,32.7175,32.6009,32.7078,658163.0
2023-07-14 15:30:00,33.66,33.68,33.58,33.66,1260647.0,32.7078,32.7273,32.6301,32.7078,1260647.0
2023-07-17 09:30:00,33.43,33.44,32.84,33.21,1206035.0,32.4843,32.494,31.911,32.2706,1206035.0
2023-07-17 10:00:00,33.22,33.3,33.15,33.21,1518813.0,32.2803,32.358,32.2122,32.2706,1518813.0
2023-07-17 10:30:00,33.21,33.23,32.88,32.89,1251678.0,32.2706,32.29,31.9499,31.9596,1251678.0
2023-07-17 11:00:00,32.9,33.02,32.79,32.98,1224950.0,31.9693,32.0859,31.8624,32.0471,1224950.0
2023-07-17 11:30:00,32.97,33.01,32.92,33.01,559715.0,32.0373,32.0762,31.9888,32.0762,559715.0
2023-07-17 12:00:00,33.01,33.02,32.91,32.93,440030.0,32.0762,32.0859,31.979,31.9985,440030.0
2023-07-17 12:30:00,32.92,32.96,32.87,32.95,382979.0,31.9888,32.0276,31.9402,32.0179,382979.0
2023-07-17 13:00:00,32.95,32.99,32.93,32.98,409442.0,32.0179,32.0568,31.9985,32.0471,409442.0
2023-07-17 13:30:00,32.99,33.13,32.97,33.08,387334.0,32.0568,32.1928,32.0373,32.1442,387334.0
2023-07-17 14:00:00,33.08,33.1,33.03,33.05,858485.0,32.1442,32.1637,32.0956,32.1151,858485.0
2023-07-17 14:30:00,33.05,33.16,33.05,33.12,746438.0,32.1151,32.222,32.1151,32.1831,746438.0
2023-07-17 15:00:00,33.13,33.33,33.11,33.3,692848.0,32.1928,32.3872,32.1734,32.358,692848.0
2023-07-17 15:30:00,33.3,33.33,33.18,33.2,1859551.0,32.358,32.3872,32.2414,32.2608,1859551.0
2023-07-18 09:30:00,33.19,33.53,33.11,33.44,810378.0,32.2511,32.5815,32.1734,32.494,810378.0
2023-07-18 10:00:00,33.44,33.54,33.43,33.45,572759.0,32.494,32.5912,32.4843,32.5038,572759.0
2023-07-18 10:30:00,33.46,33.57,33.44,33.55,764303.0,32.5135,32.6204,32.494,32.6009,764303.0
2023-07-18 11:00:00,33.56,33.61,33.51,33.52,319842.0,32.6107,32.6592,32.5621,32.5718,319842.0
2023-07-18 11:30:00,33.51,33.52,33.38,33.51,1082765.0,32.5621,32.5718,32.4357,32.5621,1082765.0
2023-07-18 12:00:00,33.51,33.55,33.4,33.41,576394.0,32.5621,32.6009,32.4552,32.4649,576394.0
2023-07-18 12:30:00,33.4,33.59,33.39,33.59,1019990.0,32.4552,32.6398,32.4455,32.6398,1019990.0
2023-07-18 13:00:00,33.58,33.64,33.54,33.55,427562.0,32.6301,32.6884,32.5912,32.6009,427562.0
2023-07-18 13:30:00,33.55,33.58,33.51,33.58,350414.0,32.6009,32.6301,32.5621,32.6301,350414.0
2023-07-18 14:00:00,33.58,33.64,33.57,33.63,349564.0,32.6301,32.6884,32.6204,32.6787,349564.0
2023-07-18 14:30:00,33.63,33.65,33.56,33.57,796497.0,32.6787,32.6981,32.6107,32.6204,796497.0
2023-07-18 15:00:00,33.57,33.67,33.56,33.66,640952.0,32.6204,32.7175,32.6107,32.7078,640952.0
2023-07-18 15:30:00,33.66,33.76,33.64,33.73,2286011.0,32.7078,32.805,32.6884,32.7758,2286011.0
2023-07-19 09:30:00,33.67,33.83,33.59,33.79,684980.0,32.7175,32.873,32.6398,32.8341,684980.0
2023-07-19 10:00:00,33.79,33.89,33.74,33.85,533351.0,32.8341,32.9313,32.7856,32.8924,533351.0
2023-07-19 10:30:00,33.85,33.91,33.75,33.77,471017.0,32.8924,32.9508,32.7953,32.8147,471017.0
2023-07-19 11:00:00,33.78,33.8,33.63,33.65,467819.0,32.8244,32.8439,32.6787,32.6981,467819.0
2023-07-19 11:30:00,33.65,33.85,33.64,33.84,536297.0,32.6981,32.8924,32.6884,32.8827,536297.0
2023-07-19 12:00:00,33.85,33.86,33.74,33.81,414028.0,32.8924,32.9022,32.7856,32.8536,414028.0
2023-07-19 12:30:00,33.81,33.87,33.76,33.87,316460.0,32.8536,32.9119,32.805,32.9119,316460.0
2023-07-19 13:00:00,33.87,33.88,33.79,33.8,403307.0,32.9119,32.9216,32.8341,32.8439,403307.0
2023-07-19 13:30:00,33.79,33.84,33.77,33.81,468085.0,32.8341,32.8827,32.8147,32.8536,468085.0
2023-07-19 14:00:00,33.81,33.86,33.78,33.84,431702.0,32.8536,32.9022,32.8244,32.8827,431702.0
2023-07-19 14:30:00,33.84,33.92,33.84,33.88,429900.0,32.8827,32.9605,32.8827,32.9216,429900.0
2023-07-19 15:00:00,33.88,33.88,33.81,33.84,492897.0,32.9216,32.9216,32.8536,32.8827,492897.0
2023-07-19 15:30:00,33.84,33.85,33.78,33.8,1944392.0,32.8827,32.8924,32.8244,32.8439,1944392.0
2023-07-20 09:30:00,33.92,34.0,33.67,33.86,854163.0,32.9605,33.0382,32.7175,32.9022,854163.0
2023-07-20 10:00:00,33.86,33.97,33.77,33.93,524856.0,32.9022,33.0091,32.8147,32.9702,524856.0
2023-07-20 10:30:00,33.93,34.1,33.91,33.92,606467.0,32.9702,33.1354,32.9508,32.9605,606467.0
2023-07-20 11:00:00,33.92,34.07,33.92,34.06,452764.0,32.9605,33.1062,32.9605,33.0965,452764.0
2023-07-20 11:30:00,34.06,34.06,33.97,33.97,616855.0,33.0965,33.0965,33.0091,33.0091,616855.0
2023-07-20 12:00:00,33.97,34.03,33.92,33.99,538630.0,33.0091,33.0674,32.9605,33.0285,538630.0
2023-07-20 12:30:00,34.0,34.01,33.86,33.89,589098.0,33.0382,33.0479,32.9022,32.9313,589098.0
2023-07-20 13:00:00,33.9,33.97,33.85,33.96,643648.0,32.941,33.0091,32.8924,32.9993,643648.0
2023-07-20 13:30:00,33.95,33.97,33.9,33.93,458741.0,32.9896,33.0091,32.941,32.9702,458741.0
2023-07-20 14:00:00,33.93,33.93,33.73,33.75,822626.0,32.9702,32.9702,32.7758,32.7953,822626.0
2023-07-20 14:30:00,33.74,33.86,33.74,33.82,790915.0,32.7856,32.9022,32.7856,32.8633,790915.0
2023-07-20 15:00:00,33.82,33.86,33.72,33.76,1303883.0,32.8633,32.9022,32.7661,32.805,1303883.0
2023-07-20 15:30:00,33.77,33.79,33.66,33.7,4166863.0,32.8147,32.8341,32.7078,32.7467,4166863.0
2023-07-21 09:30:00,31.94,32.63,31.83,32.09,4872389.0,31.0365,31.707,30.9296,31.1822,4872389.0
2023-07-21 10:00:00,32.09,32.25,31.94,32.17,2236336.0,31.1822,31.3377,31.0365,31.26,2236336.0
2023-07-21 10:30:00,32.16,32.55,32.03,32.3,2026194.0,31.2503,31.6292,31.1239,31.3863,2026194.0
2023-07-21 11:00:00,32.3,32.41,32.28,32.3,1378338.0,31.3863,31.4932,31.3669,31.3863,1378338.0
2023-07-21 11:30:00,32.31,32.55,32.29,32.52,1143428.0,31.396,31.6292,31.3766,31.6001,1143428.0
2023-07-21 12:00:00,32.52,32.63,32.38,32.38,797814.0,31.6001,31.707,31.464,31.464,797814.0
2023-07-21 12:30:00,32.38,32.44,32.26,32.36,1031003.0,31.464,31.5223,31.3474,31.4446,1031003.0
2023-07-21 13:00:00,32.36,32.45,32.3,32.43,596658.0,31.4446,31.5321,31.3863,31.5126,596658.0
2023-07-21 13:30:00,32.43,32.5,32.36,32.47,836766.0,31.5126,31.5806,31.4446,31.5515,836766.0
2023-07-21 14:00:00,32.47,32.51,32.4,32.44,784242.0,31.5515,31.5904,31.4835,31.5223,784242.0
2023-07-21 14:30:00,32.44,32.52,32.43,32.5,865523.0,31.5223,31.6001,31.5126,31.5806,865523.0
2023-07-21 15:00:00,32.5,32.59,32.49,32.57,1150903.0,31.5806,31.6681,31.5709,31.6487,1150903.0
2023-07-21 15:30:00,32.57,32.63,32.4,32.44,4181986.0,31.6487,31.707,31.4835,31.5223,4181986.0
2023-07-24 09:30:00,32.37,32.84,32.32,32.63,1553704.0,31.4543,31.911,31.4057,31.707,1553704.0
2023-07-24 10:00:00,32.63,32.65,32.36,32.39,928440.0,31.707,31.7264,31.4446,31.4737,928440.0
2023-07-24 10:30:00,32.4,32.55,32.32,32.55,568311.0,31.4835,31.6292,31.4057,31.6292,568311.0
2023-07-24 11:00:00,32.55,32.55,32.41,32.5,520563.0,31.6292,31.6292,31.4932,31.5806,520563.0
2023-07-24 11:30:00,32.5,32.58,32.44,32.56,456415.0,31.5806,31.6584,31.5223,31.6389,456415.0
2023-07-24 12:00:00,32.55,32.57,32.49,32.52,324977.0,31.6292,31.6487,31.5709,31.6001,324977.0
2023-07-24 12:30:00,32.52,32.6,32.47,32.59,350185.0,31.6001,31.6778,31.5515,31.6681,350185.0
2023-07-24 13:00:00,32.59,32.61,32.54,32.55,503893.0,31.6681,31.6875,31.6195,31.6292,503893.0
2023-07-24 13:30:00,32.55,32.56,32.47,32.55,427153.0,31.6292,31.6389,31.5515,31.6292,427153.0
2023-07-24 14:00:00,32.55,32.61,32.49,32.5,442281.0,31.6292,31.6875,31.5709,31.5806,442281.0
2023-07-24 14:30:00,32.5,32.51,32.4,32.5,787237.0,31.5806,31.5904,31.4835,31.5806,787237.0
2023-07-24 15:00:00,32.5,32.52,32.45,32.47,713903.0,31.5806,31.6001,31.5321,31.5515,713903.0
2023-07-24 15:30:00,32.46,32.57,32.45,32.53,2013255.0,31.5418,31.6487,31.5321,31.6098,2013255.0
2023-07-25 09:30:00,32.34,33.15,32.34,33.05,1365399.0,31.4252,32.2122,31.4252,32.1151,1365399.0
2023-07-25 10:00:00,33.05,33.09,32.92,33.02,951134.0,32.1151,32.1539,31.9888,32.0859,951134.0
2023-07-25 10:30:00,33.02,33.25,32.99,33.25,752042.0,32.0859,32.3094,32.0568,32.3094,752042.0
2023-07-25 11:00:00,33.25,33.29,33.15,33.27,743684.0,32.3094,32.3483,32.2122,32.3289,743684.0
2023-07-25 11:30:00,33.28,33.3,33.18,33.21,857402.0,32.3386,32.358,32.2414,32.2706,857402.0
2023-07-25 12:00:00,33.22,33.22,33.05,33.09,568436.0,32.2803,32.2803,32.1151,32.1539,568436.0
2023-07-25 12:30:00,33.09,33.13,33.03,33.09,724988.0,32.1539,32.1928,32.0956,32.1539,724988.0
2023-07-25 13:00:00,33.09,33.11,33.02,33.09,399664.0,32.1539,32.1734,32.0859,32.1539,399664.0
2023-07-25 13:30:00,33.09,33.23,33.09,33.22,342188.0,32.1539,32.29,32.1539,32.2803,342188.0
2023-07-25 14:00:00,33.22,33.3,33.1,33.3,758617.0,32.2803,32.358,32.1637,32.358,758617.0
2023-07-25 14:30:00,33.3,33.31,33.19,33.19,537920.0,32.358,32.3677,32.2511,32.2511,537920.0
2023-07-25 15:00:00,33.2,33.21,33.15,33.21,543598.0,32.2608,32.2706,32.2122,32.2706,543598.0
2023-07-25 15:30:00,33.2,33.24,33.14,33.17,2070413.0,32.2608,32.2997,32.2025,32.2317,2070413.0
2023-07-26 09:30:00,33.31,33.31,32.83,33.07,2844844.0,32.3677,32.3677,31.9013,32.1345,2844844.0
2023-07-26 10:00:00,33.07,33.21,33.02,33.13,1955752.0,32.1345,32.2706,32.0859,32.1928,1955752.0
2023-07-26 10:30:00,33.13,33.14,32.86,32.86,1790038.0,32.1928,32.2025,31.9305,31.9305,1790038.0
2023-07-26 11:00:00,32.86,33.03,32.85,32.96,671123.0,31.9305,32.0956,31.9207,32.0276,671123.0
2023-07-26 11:30:00,32.97,33.07,32.94,33.06,2087288.0,32.0373,32.1345,32.0082,32.1248,2087288.0
2023-07-26 12:00:00,33.05,33.1,33.01,33.01,459232.0,32.1151,32.1637,32.0762,32.0762,459232.0
2023-07-26 12:30:00,33.01,33.01,32.96,32.98,324329.0,32.0762,32.0762,32.0276,32.0471,324329.0
2023-07-26 13:00:00,32.98,33.0,32.9,32.91,443832.0,32.0471,32.0665,31.9693,31.979,443832.0
2023-07-26 13:30:00,32.91,32.95,32.83,32.91,1869561.0,31.979,32.0179,31.9013,31.979,1869561.0
2023-07-26 14:00:00,32.91,33.0,32.85,32.89,861440.0,31.979,32.0665,31.9207,31.9596,861440.0
2023-07-26 14:30:00,32.89,33.16,32.83,33.11,1815136.0,31.9596,32.222,31.9013,32.1734,1815136.0
2023-07-26 15:00:00,33.11,33.13,32.87,33.05,1494423.0,32.1734,32.1928,31.9402,32.1151,1494423.0
2023-07-26 15:30:00,33.05,33.07,32.93,32.97,3190683.0,32.1151,32.1345,31.9985,32.0373,3190683.0
2023-07-27 09:30:00,33.06,33.22,32.96,33.22,820806.0,32.1248,32.2803,32.0276,32.2803,820806.0
2023-07-27 10:00:00,33.21,33.23,32.97,33.08,1154005.0,32.2706,32.29,32.0373,32.1442,1154005.0
2023-07-27 10:30:00,33.08,33.2,33.03,33.05,706888.0,32.1442,32.2608,32.0956,32.1151,706888.0
2023-07-27 11:00:00,33.04,33.39,33.04,33.39,664758.0,32.1054,32.4455,32.1054,32.4455,664758.0
2023-07-27 11:30:00,33.39,33.42,33.32,33.36,540347.0,32.4455,32.4746,32.3774,32.4163,540347.0
2023-07-27 12:00:00,33.35,33.44,33.31,33.43,405276.0,32.4066,32.494,32.3677,32.4843,405276.0
2023-07-27 12:30:00,33.43,33.45,33.34,33.39,339091.0,32.4843,32.5038,32.3969,32.4455,339091.0
2023-07-27 13:00:00,33.39,33.42,33.19,33.19,445527.0,32.4455,32.4746,32.2511,32.2511,445527.0
2023-07-27 13:30:00,33.19,33.23,33.12,33.17,423877.0,32.2511,32.29,32.1831,32.2317,423877.0
2023-07-27 14:00:00,33.16,33.21,33.09,33.09,510407.0,32.222,32.2706,32.1539,32.1539,510407.0
2023-07-27 14:30:00,33.09,33.13,33.03,33.06,811962.0,32.1539,32.1928,32.0956,32.1248,811962.0
2023-07-27 15:00:00,33.06,33.08,32.97,32.99,1417671.0,32.1248,32.1442,32.0373,32.0568,1417671.0
2023-07-27 15:30:00,33.0,33.06,32.88,33.03,1649871.0,32.0665,32.1248,31.9499,32.0956,1649871.0
2023-07-28 09:30:00,33.27,33.51,33.19,33.47,691067.0,32.3289,32.5621,32.2511,32.5232,691067.0
2023-07-28 10:00:00,33.47,33.66,33.46,33.66,789282.0,32.5232,32.7078,32.5135,32.7078,789282.0
2023-07-28 10:30:00,33.66,34.0,33.63,33.95,1136372.0,32.7078,33.0382,32.6787,32.9896,1136372.0
2023-07-28 11:00:00,33.94,33.96,33.82,33.93,499548.0,32.9799,32.9993,32.8633,32.9702,499548.0
2023-07-28 11:30:00,33.93,33.94,33.81,33.87,512734.0,32.9702,32.9799,32.8536,32.9119,512734.0
2023-07-28 12:00:00,33.88,33.92,33.78,33.89,601191.0,32.9216,32.9605,32.8244,32.9313,601191.0
2023-07-28 12:30:00,33.9,33.9,33.82,33.85,337772.0,32.941,32.941,32.8633,32.8924,337772.0
2023-07-28 13:00:00,33.85,33.89,33.82,33.84,326782.0,32.8924,32.9313,32.8633,32.8827,326782.0
2023-07-28 13:30:00,33.84,33.87,33.73,33.81,402672.0,32.8827,32.9119,32.7758,32.8536,402672.0
2023-07-28 14:00:00,33.8,33.89,33.8,33.89,328434.0,32.8439,32.9313,32.8439,32.9313,328434.0
2023-07-28 14:30:00,33.89,33.92,33.84,33.89,534845.0,32.9313,32.9605,32.8827,32.9313,534845.0
2023-07-28 15:00:00,33.89,33.9,33.82,33.83,708651.0,32.9313,32.941,32.8633,32.873,708651.0
2023-07-28 15:30:00,33.82,33.86,33.77,33.79,1723235.0,32.8633,32.9022,32.8147,32.8341,1723235.0
2023-07-31 09:30:00,33.44,33.6,33.29,33.44,1518025.0,32.494,32.6495,32.3483,32.494,1518025.0
2023-07-31 10:00:00,33.43,33.57,33.27,33.52,944318.0,32.4843,32.6204,32.3289,32.5718,944318.0
2023-07-31 10:30:00,33.53,33.59,33.35,33.4,711221.0,32.5815,32.6398,32.4066,32.4552,711221.0
2023-07-31 11:00:00,33.4,33.45,33.34,33.39,489640.0,32.4552,32.5038,32.3969,32.4455,489640.0
2023-07-31 11:30:00,33.39,33.41,33.29,33.34,652941.0,32.4455,32.4649,32.3483,32.3969,652941.0
2023-07-31 12:00:00,33.34,33.36,33.28,33.33,464708.0,32.3969,32.4163,32.3386,32.3872,464708.0
2023-07-31 12:30:00,33.34,33.4,33.31,33.37,450249.0,32.3969,32.4552,32.3677,32.426,450249.0
2023-07-31 13:00:00,33.37,33.38,33.21,33.26,461056.0,32.426,32.4357,32.2706,32.3191,461056.0
2023-07-31 13:30:00,33.26,33.26,33.18,33.23,455598.0,32.3191,32.3191,32.2414,32.29,455598.0
2023-07-31 14:00:00,33.24,33.26,33.16,33.17,522403.0,32.2997,32.3191,32.222,32.2317,522403.0
2023-07-31 14:30:00,33.18,33.27,33.14,33.23,524388.0,32.2414,32.3289,32.2025,32.29,524388.0
2023-07-31 15:00:00,33.24,33.26,33.16,33.2,691562.0,32.2997,32.3191,32.222,32.2608,691562.0
2023-07-31 15:30:00,33.21,33.32,33.14,33.32,2208207.0,32.2706,32.3774,32.2025,32.3774,2208207.0
2023-08-01 09:30:00,33.35,33.37,33.22,33.34,453118.0,32.4066,32.426,32.2803,32.3969,453118.0
2023-08-01 10:00:00,33.34,33.42,33.21,33.29,413465.0,32.3969,32.4746,32.2706,32.3483,413465.0
2023-08-01 10:30:00,33.28,33.32,33.2,33.2,288077.0,32.3386,32.3774,32.2608,32.2608,288077.0
2023-08-01 11:00:00,33.2,33.24,33.11,33.21,273285.0,32.2608,32.2997,32.1734,32.2706,273285.0
2023-08-01 11:30:00,33.22,33.27,33.18,33.27,213311.0,32.2803,32.3289,32.2414,32.3289,213311.0
2023-08-01 12:00:00,33.27,33.31,33.2,33.26,297830.0,32.3289,32.3677,32.2608,32.3191,297830.0
2023-08-01 12:30:00,33.26,33.28,33.09,33.21,368760.0,32.3191,32.3386,32.1539,32.2706,368760.0
2023-08-01 13:00:00,33.21,33.28,33.18,33.26,267461.0,32.2706,32.3386,32.2414,32.3191,267461.0
2023-08-01 13:30:00,33.26,33.3,33.21,33.3,259135.0,32.3191,32.358,32.2706,32.358,259135.0
2023-08-01 14:00:00,33.3,33.39,33.29,33.31,528733.0,32.358,32.4455,32.3483,32.3677,528733.0
2023-08-01 14:30:00,33.31,33.36,33.28,33.33,446488.0,32.3677,32.4163,32.3386,32.3872,446488.0
2023-08-01 15:00:00,33.33,33.35,33.26,33.28,529542.0,32.3872,32.4066,32.3191,32.3386,529542.0
2023-08-01 15:30:00,33.28,33.35,33.23,33.31,2495713.0,32.3386,32.4066,32.29,32.3677,2495713.0
2023-08-02 09:30:00,33.1,33.1,32.94,33.04,582041.0,32.1637,32.1637,32.0082,32.1054,582041.0
2023-08-02 10:00:00,33.04,33.05,32.79,32.8,484604.0,32.1054,32.1151,31.8624,31.8722,484604.0
2023-08-02 10:30:00,32.8,32.88,32.66,32.88,486026.0,31.8722,31.9499,31.7361,31.9499,486026.0
2023-08-02 11:00:00,32.87,32.98,32.85,32.98,348652.0,31.9402,32.0471,31.9207,32.0471,348652.0
2023-08-02 11:30:00,32.98,33.01,32.85,32.9,385915.0,32.0471,32.0762,31.9207,31.9693,385915.0
2023-08-02 12:00:00,32.91,32.99,32.86,32.95,419171.0,31.979,32.0568,31.9305,32.0179,419171.0
2023-08-02 12:30:00,32.95,33.01,32.93,32.97,192634.0,32.0179,32.0762,31.9985,32.0373,192634.0
2023-08-02 13:00:00,32.97,32.99,32.88,32.96,355610.0,32.0373,32.0568,31.9499,32.0276,355610.0
2023-08-02 13:30:00,32.95,32.99,32.93,32.96,338204.0,32.0179,32.0568,31.9985,32.0276,338204.0
2023-08-02 14:00:00,32.96,33.02,32.94,33.01,278593.0,32.0276,32.0859,32.0082,32.0762,278593.0
2023-08-02 14:30:00,33.02,33.05,32.98,33.0,357898.0,32.0859,32.1151,32.0471,32.0665,357898.0
2023-08-02 15:00:00,32.99,33.02,32.92,32.95,519792.0,32.0568,32.0859,31.9888,32.0179,519792.0
2023-08-02 15:30:00,32.95,33.02,32.94,32.97,1481483.0,32.0179,32.0859,32.0082,32.0373,1481483.0
2023-08-03 09:30:00,32.86,32.93,32.74,32.8,438355.0,31.9305,31.9985,31.8138,31.8722,438355.0
2023-08-03 10:00:00,32.8,32.99,32.78,32.95,367665.0,31.8722,32.0568,31.8527,32.0179,367665.0
2023-08-03 10:30:00,32.95,33.0,32.9,32.98,283612.0,32.0179,32.0665,31.9693,32.0471,283612.0
2023-08-03 11:00:00,32.98,33.03,32.92,33.01,294212.0,32.0471,32.0956,31.9888,32.0762,294212.0
2023-08-03 11:30:00,33.01,33.16,32.97,33.13,538627.0,32.0762,32.222,32.0373,32.1928,538627.0
2023-08-03 12:00:00,33.14,33.16,33.11,33.15,292511.0,32.2025,32.222,32.1734,32.2122,292511.0
2023-08-03 12:30:00,33.15,33.21,33.13,33.18,211678.0,32.2122,32.2706,32.1928,32.2414,211678.0
2023-08-03 13:00:00,33.18,33.22,33.15,33.19,223622.0,32.2414,32.2803,32.2122,32.2511,223622.0
2023-08-03 13:30:00,33.2,33.2,33.13,33.14,221823.0,32.2608,32.2608,32.1928,32.2025,221823.0
2023-08-03 14:00:00,33.14,33.15,33.08,33.12,208379.0,32.2025,32.2122,32.1442,32.1831,208379.0
2023-08-03 14:30:00,33.12,33.12,33.01,33.03,1083848.0,32.1831,32.1831,32.0762,32.0956,1083848.0
2023-08-03 15:00:00,33.04,33.05,32.96,33.02,541268.0,32.1054,32.1151,32.0276,32.0859,541268.0
2023-08-03 15:30:00,33.02,33.04,32.9,32.92,1020378.0,32.0859,32.1054,31.9693,31.9888,1020378.0
2023-08-04 09:30:00,32.28,32.56,31.78,31.81,3226991.0,31.3669,31.6389,30.881,30.9102,3226991.0
2023-08-04 10:00:00,31.81,31.86,31.5,31.74,4822797.0,30.9102,30.9587,30.6089,30.8421,4822797.0
2023-08-04 10:30:00,31.74,31.86,31.66,31.85,3325375.0,30.8421,30.9587,30.7644,30.949,3325375.0
2023-08-04 11:00:00,31.86,32.1,31.84,32.08,1593357.0,30.9587,31.192,30.9393,31.1725,1593357.0
2023-08-04 11:30:00,32.07,32.24,31.99,32.0,2301604.0,31.1628,31.328,31.0851,31.0948,2301604.0
2023-08-04 12:00:00,32.0,32.01,31.79,31.85,1371658.0,31.0948,31.1045,30.8907,30.949,1371658.0
2023-08-04 12:30:00,31.85,31.85,31.65,31.7,1328229.0,30.949,30.949,30.7547,30.8033,1328229.0
2023-08-04 13:00:00,31.7,31.76,31.66,31.69,807066.0,30.8033,30.8616,30.7644,30.7936,807066.0
2023-08-04 13:30:00,31.7,31.73,31.62,31.63,913457.0,30.8033,30.8324,30.7255,30.7352,913457.0
2023-08-04 14:00:00,31.64,31.64,31.49,31.54,971753.0,30.745,30.745,30.5992,30.6478,971753.0
2023-08-04 14:30:00,31.55,31.63,31.51,31.6,1394828.0,30.6575,30.7352,30.6186,30.7061,1394828.0
2023-08-04 15:00:00,31.6,31.65,31.51,31.65,1508930.0,30.7061,30.7547,30.6186,30.7547,1508930.0
2023-08-04 15:30:00,31.65,31.65,31.44,31.54,3922202.0,30.7547,30.7547,30.5506,30.6478,3922202.0
2023-08-07 09:30:00,31.54,31.81,31.5,31.75,1742136.0,30.6478,30.9102,30.6089,30.8519,1742136.0
2023-08-07 10:00:00,31.75,31.8,31.68,31.73,713427.0,30.8519,30.9004,30.7838,30.8324,713427.0
2023-08-07 10:30:00,31.74,31.76,31.69,31.72,613704.0,30.8421,30.8616,30.7936,30.8227,613704.0
2023-08-07 11:00:00,31.71,31.73,31.67,31.71,386157.0,30.813,30.8324,30.7741,30.813,386157.0
2023-08-07 11:30:00,31.7,31.73,31.63,31.67,426961.0,30.8033,30.8324,30.7352,30.7741,426961.0
2023-08-07 12:00:00,31.66,31.68,31.58,31.59,391151.0,30.7644,30.7838,30.6867,30.6964,391151.0
2023-08-07 12:30:00,31.58,31.65,31.54,31.62,444954.0,30.6867,30.7547,30.6478,30.7255,444954.0
2023-08-07 13:00:00,31.62,31.71,31.61,31.63,321576.0,30.7255,30.813,30.7158,30.7352,321576.0
2023-08-07 13:30:00,31.63,31.72,31.6,31.71,672516.0,30.7352,30.8227,30.7061,30.813,672516.0
2023-08-07 14:00:00,31.72,31.74,31.65,31.74,725587.0,30.8227,30.8421,30.7547,30.8421,725587.0
2023-08-07 14:30:00,31.74,31.76,31.67,31.68,516073.0,30.8421,30.8616,30.7741,30.7838,516073.0
2023-08-07 15:00:00,31.68,31.76,31.65,31.7,1097241.0,30.7838,30.8616,30.7547,30.8033,1097241.0
2023-08-07 15:30:00,31.7,31.79,31.68,31.77,1992348.0,30.8033,30.8907,30.7838,30.8713,1992348.0
2023-08-08 09:30:00,31.53,31.74,31.5,31.7,1193124.0,30.6381,30.8421,30.6089,30.8033,1193124.0
2023-08-08 10:00:00,31.71,31.71,31.36,31.37,697503.0,30.813,30.813,30.4729,30.4826,697503.0
2023-08-08 10:30:00,31.36,31.4,31.28,31.28,731670.0,30.4729,30.5118,30.3951,30.3951,731670.0
2023-08-08 11:00:00,31.28,31.36,31.23,31.31,523025.0,30.3951,30.4729,30.3466,30.4243,523025.0
2023-08-08 11:30:00,31.31,31.44,31.29,31.41,345789.0,30.4243,30.5506,30.4049,30.5215,345789.0
2023-08-08 12:00:00,31.41,31.45,31.36,31.36,434000.0,30.5215,30.5603,30.4729,30.4729,434000.0
2023-08-08 12:30:00,31.36,31.39,31.32,31.35,555619.0,30.4729,30.502,30.434,30.4632,555619.0
2023-08-08 13:00:00,31.35,31.41,31.34,31.36,300388.0,30.4632,30.5215,30.4535,30.4729,300388.0
2023-08-08 13:30:00,31.36,31.39,31.32,31.34,258159.0,30.4729,30.502,30.434,30.4535,258159.0
2023-08-08 14:00:00,31.34,31.36,31.3,31.34,367148.0,30.4535,30.4729,30.4146,30.4535,367148.0
2023-08-08 14:30:00,31.34,31.4,31.33,31.37,566643.0,30.4535,30.5118,30.4437,30.4826,566643.0
2023-08-08 15:00:00,31.36,31.38,31.33,31.33,654633.0,30.4729,30.4923,30.4437,30.4437,654633.0
2023-08-08 15:30:00,31.34,31.36,31.29,31.29,1614460.0,30.4535,30.4729,30.4049,30.4049,1614460.0
2023-08-09 09:30:00,31.21,31.29,31.13,31.25,636216.0,30.3271,30.4049,30.2494,30.366,636216.0
2023-08-09 10:00:00,31.25,31.31,31.17,31.18,632019.0,30.366,30.4243,30.2883,30.298,632019.0
2023-08-09 10:30:00,31.17,31.23,31.07,31.17,803523.0,30.2883,30.3466,30.1911,30.2883,803523.0
2023-08-09 11:00:00,31.17,31.23,31.09,31.1,681227.0,30.2883,30.3466,30.2105,30.2202,681227.0
2023-08-09 11:30:00,31.1,31.13,30.96,30.99,408366.0,30.2202,30.2494,30.0842,30.1134,408366.0
2023-08-09 12:00:00,30.99,31.07,30.94,31.02,436344.0,30.1134,30.1911,30.0648,30.1425,436344.0
2023-08-09 12:30:00,31.02,31.11,31.01,31.09,241696.0,30.1425,30.23,30.1328,30.2105,241696.0
2023-08-09 13:00:00,31.09,31.26,31.06,31.23,815388.0,30.2105,30.3757,30.1814,30.3466,815388.0
2023-08-09 13:30:00,31.22,31.24,31.1,31.11,459954.0,30.3368,30.3563,30.2202,30.23,459954.0
2023-08-09 14:00:00,31.11,31.19,31.1,31.16,393597.0,30.23,30.3077,30.2202,30.2785,393597.0
2023-08-09 14:30:00,31.16,31.23,31.14,31.19,409540.0,30.2785,30.3466,30.2591,30.3077,409540.0
2023-08-09 15:00:00,31.19,31.21,31.14,31.16,432312.0,30.3077,30.3271,30.2591,30.2785,432312.0
2023-08-09 15:30:00,31.16,31.2,31.05,31.09,1972756.0,30.2785,30.3174,30.1717,30.2105,1972756.0
2023-08-10 09:30:00,31.25,31.37,31.17,31.35,750052.0,30.366,30.4826,30.2883,30.4632,750052.0
2023-08-10 10:00:00,31.35,31.37,31.27,31.3,557360.0,30.4632,30.4826,30.3854,30.4146,557360.0
2023-08-10 10:30:00,31.3,31.33,31.16,31.2,392309.0,30.4146,30.4437,30.2785,30.3174,392309.0
2023-08-10 11:00:00,31.2,31.24,31.14,31.23,232485.0,30.3174,30.3563,30.2591,30.3466,232485.0
2023-08-10 11:30:00,31.22,31.26,31.09,31.15,361438.0,30.3368,30.3757,30.2105,30.2688,361438.0
2023-08-10 12:00:00,31.14,31.17,31.04,31.07,359516.0,30.2591,30.2883,30.1619,30.1911,359516.0
2023-08-10 12:30:00,31.08,31.14,30.99,31.02,328900.0,30.2008,30.2591,30.1134,30.1425,328900.0
2023-08-10 13:00:00,31.02,31.09,31.0,31.04,232161.0,30.1425,30.2105,30.1231,30.1619,232161.0
2023-08-10 13:30:00,31.04,31.07,30.99,31.0,306249.0,30.1619,30.1911,30.1134,30.1231,306249.0
2023-08-10 14:00:00,31.0,31.15,30.98,31.04,1071689.0,30.1231,30.2688,30.1036,30.1619,1071689.0
2023-08-10 14:30:00,31.05,31.11,31.01,31.1,621377.0,30.1717,30.23,30.1328,30.2202,621377.0
2023-08-10 15:00:00,31.1,31.11,30.99,31.03,681742.0,30.2202,30.23,30.1134,30.1522,681742.0
2023-08-10 15:30:00,31.02,31.03,30.9,30.92,1734049.0,30.1425,30.1522,30.0259,30.0453,1734049.0
2023-08-11 09:30:00,30.81,30.95,30.74,30.9,884767.0,29.9384,30.0745,29.8704,30.0259,884767.0
2023-08-11 10:00:00,30.91,31.03,30.91,31.0,356813.0,30.0356,30.1522,30.0356,30.1231,356813.0
2023-08-11 10:30:00,31.0,31.01,30.81,30.83,463136.0,30.1231,30.1328,29.9384,29.9579,463136.0
2023-08-11 11:00:00,30.83,30.84,30.72,30.74,274536.0,29.9579,29.9676,29.851,29.8704,274536.0
2023-08-11 11:30:00,30.74,30.88,30.71,30.86,552509.0,29.8704,30.0065,29.8413,29.987,552509.0
2023-08-11 12:00:00,30.86,30.87,30.78,30.82,598902.0,29.987,29.9967,29.9093,29.9482,598902.0
2023-08-11 12:30:00,30.82,30.84,30.75,30.77,271107.0,29.9482,29.9676,29.8801,29.8996,271107.0
2023-08-11 13:00:00,30.78,30.84,30.75,30.8,247566.0,29.9093,29.9676,29.8801,29.9287,247566.0
2023-08-11 13:30:00,30.8,30.81,30.7,30.74,338482.0,29.9287,29.9384,29.8316,29.8704,338482.0
2023-08-11 14:00:00,30.74,30.78,30.71,30.78,351731.0,29.8704,29.9093,29.8413,29.9093,351731.0
2023-08-11 14:30:00,30.78,30.87,30.75,30.83,425016.0,29.9093,29.9967,29.8801,29.9579,425016.0
2023-08-11 15:00:00,30.82,30.86,30.78,30.82,739213.0,29.9482,29.987,29.9093,29.9482,739213.0
2023-08-11 15:30:00,30.82,30.83,30.74,30.74,2039185.0,29.9482,29.9579,29.8704,29.8704,2039185.0
2023-08-14 09:30:00,30.7,30.87,30.57,30.7,797589.0,29.8316,29.9967,29.7052,29.8316,797589.0
2023-08-14 10:00:00,30.71,30.76,30.66,30.71,373357.0,29.8413,29.8899,29.7927,29.8413,373357.0
2023-08-14 10:30:00,30.72,30.82,30.7,30.82,354364.0,29.851,29.9482,29.8316,29.9482,354364.0
2023-08-14 11:00:00,30.82,30.85,30.74,30.75,525534.0,29.9482,29.9773,29.8704,29.8801,525534.0
2023-08-14 11:30:00,30.75,30.82,30.73,30.75,903305.0,29.8801,29.9482,29.8607,29.8801,903305.0
2023-08-14 12:00:00,30.75,30.79,30.69,30.73,278445.0,29.8801,29.919,29.8218,29.8607,278445.0
2023-08-14 12:30:00,30.73,30.75,30.71,30.74,195533.0,29.8607,29.8801,29.8413,29.8704,195533.0
2023-08-14 13:00:00,30.74,30.83,30.73,30.82,710243.0,29.8704,29.9579,29.8607,29.9482,710243.0
2023-08-14 13:30:00,30.83,30.83,30.73,30.8,552412.0,29.9579,29.9579,29.8607,29.9287,552412.0
2023-08-14 14:00:00,30.8,30.81,30.73,30.78,1342141.0,29.9287,29.9384,29.8607,29.9093,1342141.0
2023-08-14 14:30:00,30.78,30.8,30.73,30.79,817397.0,29.9093,29.9287,29.8607,29.919,817397.0
2023-08-14 15:00:00,30.79,30.8,30.75,30.78,681926.0,29.919,29.9287,29.8801,29.9093,681926.0
2023-08-14 15:30:00,30.78,30.9,30.77,30.79,2351398.0,29.9093,30.0259,29.8996,29.919,2351398.0
2023-08-15 09:30:00,30.69,30.74,30.56,30.58,788004.0,29.8218,29.8704,29.6955,29.715,788004.0
2023-08-15 10:00:00,30.58,30.61,30.43,30.48,461952.0,29.715,29.7441,29.5692,29.6178,461952.0
2023-08-15 10:30:00,30.48,30.5,30.39,30.4,373914.0,29.6178,29.6372,29.5303,29.54,373914.0
2023-08-15 11:00:00,30.4,30.4,30.23,30.29,658608.0,29.54,29.54,29.3749,29.4332,658608.0
2023-08-15 11:30:00,30.28,30.39,30.23,30.35,671364.0,29.4234,29.5303,29.3749,29.4915,671364.0
2023-08-15 12:00:00,30.34,30.36,30.29,30.29,286745.0,29.4817,29.5012,29.4332,29.4332,286745.0
2023-08-15 12:30:00,30.3,30.32,30.16,30.25,550325.0,29.4429,29.4623,29.3068,29.3943,550325.0
2023-08-15 13:00:00,30.25,30.26,30.2,30.21,401391.0,29.3943,29.404,29.3457,29.3554,401391.0
2023-08-15 13:30:00,30.21,30.24,30.16,30.24,700669.0,29.3554,29.3846,29.3068,29.3846,700669.0
2023-08-15 14:00:00,30.24,30.3,30.22,30.24,496293.0,29.3846,29.4429,29.3651,29.3846,496293.0
2023-08-15 14:30:00,30.24,30.3,30.23,30.29,485674.0,29.3846,29.4429,29.3749,29.4332,485674.0
2023-08-15 15:00:00,30.3,30.33,30.24,30.26,877831.0,29.4429,29.472,29.3846,29.404,877831.0
2023-08-15 15:30:00,30.25,30.31,30.24,30.27,1664729.0,29.3943,29.4526,29.3846,29.4137,1664729.0
2023-08-16 09:30:00,30.32,30.63,30.31,30.52,1039101.0,29.4623,29.7635,29.4526,29.6566,1039101.0
2023-08-16 10:00:00,30.52,30.54,30.25,30.26,423570.0,29.6566,29.6761,29.3943,29.404,423570.0
2023-08-16 10:30:00,30.25,30.35,30.16,30.34,421169.0,29.3943,29.4915,29.3068,29.4817,421169.0
2023-08-16 11:00:00,30.35,30.38,30.25,30.29,375319.0,29.4915,29.5206,29.3943,29.4332,375319.0
2023-08-16 11:30:00,30.3,30.32,30.24,30.27,224339.0,29.4429,29.4623,29.3846,29.4137,224339.0
2023-08-16 12:00:00,30.26,30.3,30.25,30.26,237796.0,29.404,29.4429,29.3943,29.404,237796.0
2023-08-16 12:30:00,30.26,30.27,30.21,30.25,207177.0,29.404,29.4137,29.3554,29.3943,207177.0
2023-08-16 13:00:00,30.25,30.26,30.17,30.19,217799.0,29.3943,29.404,29.3165,29.336,217799.0
2023-08-16 13:30:00,30.18,30.27,30.16,30.26,286966.0,29.3263,29.4137,29.3068,29.404,286966.0
2023-08-16 14:00:00,30.25,30.36,30.21,30.36,517140.0,29.3943,29.5012,29.3554,29.5012,517140.0
2023-08-16 14:30:00,30.36,30.39,30.26,30.28,322644.0,29.5012,29.5303,29.404,29.4234,322644.0
2023-08-16 15:00:00,30.28,30.28,30.12,30.17,501519.0,29.4234,29.4234,29.268,29.3165,501519.0
2023-08-16 15:30:00,30.16,30.22,30.14,30.18,1251077.0,29.3068,29.3651,29.2874,29.3263,1251077.0
2023-08-17 09:30:00,30.26,30.52,30.26,30.45,725850.0,29.404,29.6566,29.404,29.5886,725850.0
2023-08-17 10:00:00,30.45,30.51,30.4,30.46,510368.0,29.5886,29.6469,29.54,29.5983,510368.0
2023-08-17 10:30:00,30.45,30.49,30.33,30.45,451926.0,29.5886,29.6275,29.472,29.5886,451926.0
2023-08-17 11:00:00,30.44,30.46,30.36,30.4,426348.0,29.5789,29.5983,29.5012,29.54,426348.0
2023-08-17 11:30:00,30.39,30.41,30.33,30.38,367654.0,29.5303,29.5498,29.472,29.5206,367654.0
2023-08-17 12:00:00,30.39,30.42,30.33,30.4,253338.0,29.5303,29.5595,29.472,29.54,253338.0
2023-08-17 12:30:00,30.41,30.42,30.36,30.41,273056.0,29.5498,29.5595,29.5012,29.5498,273056.0
2023-08-17 13:00:00,30.41,30.42,30.35,30.38,371386.0,29.5498,29.5595,29.4915,29.5206,371386.0
2023-08-17 13:30:00,30.37,30.42,30.36,30.39,371909.0,29.5109,29.5595,29.5012,29.5303,371909.0
2023-08-17 14:00:00,30.38,30.39,30.27,30.3,271855.0,29.5206,29.5303,29.4137,29.4429,271855.0
2023-08-17 14:30:00,30.3,30.33,30.25,30.27,410930.0,29.4429,29.472,29.3943,29.4137,410930.0
2023-08-17 15:00:00,30.27,30.29,30.19,30.29,471693.0,29.4137,29.4332,29.336,29.4332,471693.0
2023-08-17 15:30:00,30.29,30.33,30.22,30.28,1333436.0,29.4332,29.472,29.3651,29.4234,1333436.0
2023-08-18 09:30:00,30.21,30.51,30.14,30.5,965699.0,29.3554,29.6469,29.2874,29.6372,965699.0
2023-08-18 10:00:00,30.5,30.77,30.49,30.76,1317222.0,29.6372,29.8996,29.6275,29.8899,1317222.0
2023-08-18 10:30:00,30.76,30.78,30.55,30.58,780638.0,29.8899,29.9093,29.6858,29.715,780638.0
2023-08-18 11:00:00,30.58,30.68,30.52,30.67,869095.0,29.715,29.8121,29.6566,29.8024,869095.0
2023-08-18 11:30:00,30.66,30.71,30.61,30.68,508753.0,29.7927,29.8413,29.7441,29.8121,508753.0
2023-08-18 12:00:00,30.68,30.74,30.68,30.74,403040.0,29.8121,29.8704,29.8121,29.8704,403040.0
2023-08-18 12:30:00,30.74,30.83,30.71,30.8,491588.0,29.8704,29.9579,29.8413,29.9287,491588.0
2023-08-18 13:00:00,30.8,30.84,30.74,30.77,421405.0,29.9287,29.9676,29.8704,29.8996,421405.0
2023-08-18 13:30:00,30.77,30.87,30.74,30.87,443579.0,29.8996,29.9967,29.8704,29.9967,443579.0
2023-08-18 14:00:00,30.87,30.93,30.85,30.88,595215.0,29.9967,30.055,29.9773,30.0065,595215.0
2023-08-18 14:30:00,30.88,30.95,30.87,30.9,601404.0,30.0065,30.0745,29.9967,30.0259,601404.0
2023-08-18 15:00:00,30.9,30.95,30.82,30.94,871579.0,30.0259,30.0745,29.9482,30.0648,871579.0
2023-08-18 15:30:00,30.94,31.0,30.85,30.89,1869363.0,30.0648,30.1231,29.9773,30.0162,1869363.0
2023-08-21 09:30:00,30.76,30.91,30.73,30.9,893709.0,29.8899,30.0356,29.8607,30.0259,893709.0
2023-08-21 10:00:00,30.9,30.95,30.8,30.82,579159.0,30.0259,30.0745,29.9287,29.9482,579159.0
2023-08-21 10:30:00,30.82,30.88,30.77,30.84,558670.0,29.9482,30.0065,29.8996,29.9676,558670.0
2023-08-21 11:00:00,30.84,30.87,30.78,30.8,544282.0,29.9676,29.9967,29.9093,29.9287,544282.0
2023-08-21 11:30:00,30.8,30.82,30.67,30.69,314314.0,29.9287,29.9482,29.8024,29.8218,314314.0
2023-08-21 12:00:00,30.68,30.7,30.56,30.65,438534.0,29.8121,29.8316,29.6955,29.783,438534.0
2023-08-21 12:30:00,30.65,30.68,30.63,30.67,292335.0,29.783,29.8121,29.7635,29.8024,292335.0
2023-08-21 13:00:00,30.66,30.71,30.61,30.7,273859.0,29.7927,29.8413,29.7441,29.8316,273859.0
2023-08-21 13:30:00,30.7,30.71,30.64,30.67,290847.0,29.8316,29.8413,29.7733,29.8024,290847.0
2023-08-21 14:00:00,30.67,30.69,30.63,30.63,300125.0,29.8024,29.8218,29.7635,29.7635,300125.0
2023-08-21 14:30:00,30.64,30.75,30.62,30.73,358273.0,29.7733,29.8801,29.7538,29.8607,358273.0
2023-08-21 15:00:00,30.73,30.77,30.7,30.73,553432.0,29.8607,29.8996,29.8316,29.8607,553432.0
2023-08-21 15:30:00,30.73,30.78,30.69,30.71,1230443.0,29.8607,29.9093,29.8218,29.8413,1230443.0
2023-08-22 09:30:00,30.65,30.86,30.65,30.79,551018.0,29.783,29.987,29.783,29.919,551018.0
2023-08-22 10:00:00,30.79,30.8,30.72,30.79,426244.0,29.919,29.9287,29.851,29.919,426244.0
2023-08-22 10:30:00,30.78,30.85,30.7,30.84,437271.0,29.9093,29.9773,29.8316,29.9676,437271.0
2023-08-22 11:00:00,30.85,30.9,30.78,30.9,348794.0,29.9773,30.0259,29.9093,30.0259,348794.0
2023-08-22 11:30:00,30.9,30.91,30.74,30.76,340700.0,30.0259,30.0356,29.8704,29.8899,340700.0
2023-08-22 12:00:00,30.75,30.75,30.68,30.71,245379.0,29.8801,29.8801,29.8121,29.8413,245379.0
2023-08-22 12:30:00,30.71,30.72,30.59,30.6,280309.0,29.8413,29.851,29.7247,29.7344,280309.0
2023-08-22 13:00:00,30.6,30.6,30.48,30.49,306024.0,29.7344,29.7344,29.6178,29.6275,306024.0
2023-08-22 13:30:00,30.49,30.52,30.46,30.52,347753.0,29.6275,29.6566,29.5983,29.6566,347753.0
2023-08-22 14:00:00,30.52,30.56,30.44,30.51,324546.0,29.6566,29.6955,29.5789,29.6469,324546.0
2023-08-22 14:30:00,30.51,30.54,30.43,30.46,382243.0,29.6469,29.6761,29.5692,29.5983,382243.0
2023-08-22 15:00:00,30.46,30.61,30.46,30.57,413328.0,29.5983,29.7441,29.5983,29.7052,413328.0
2023-08-22 15:30:00,30.57,30.58,30.49,30.52,1002574.0,29.7052,29.715,29.6275,29.6566,1002574.0
2023-08-23 09:30:00,30.66,30.83,30.6,30.73,771286.0,29.7927,29.9579,29.7344,29.8607,771286.0
2023-08-23 10:00:00,30.73,30.77,30.62,30.68,598845.0,29.8607,29.8996,29.7538,29.8121,598845.0
2023-08-23 10:30:00,30.68,30.79,30.62,30.79,364262.0,29.8121,29.919,29.7538,29.919,364262.0
2023-08-23 11:00:00,30.79,30.82,30.72,30.82,352547.0,29.919,29.9482,29.851,29.9482,352547.0
2023-08-23 11:30:00,30.82,30.92,30.8,30.89,357216.0,29.9482,30.0453,29.9287,30.0162,357216.0
2023-08-23 12:00:00,30.89,30.89,30.79,30.82,250609.0,30.0162,30.0162,29.919,29.9482,250609.0
2023-08-23 12:30:00,30.82,30.95,30.81,30.93,646456.0,29.9482,30.0745,29.9384,30.055,646456.0
2023-08-23 13:00:00,30.93,30.97,30.9,30.96,348025.0,30.055,30.0939,30.0259,30.0842,348025.0
2023-08-23 13:30:00,30.96,31.03,30.93,31.03,428374.0,30.0842,30.1522,30.055,30.1522,428374.0
2023-08-23 14:00:00,31.04,31.05,30.99,31.03,414184.0,30.1619,30.1717,30.1134,30.1522,414184.0
2023-08-23 14:30:00,31.03,31.03,30.93,30.96,479713.0,30.1522,30.1522,30.055,30.0842,479713.0
2023-08-23 15:00:00,30.96,31.03,30.91,31.02,721300.0,30.0842,30.1522,30.0356,30.1425,721300.0
2023-08-23 15:30:00,31.02,31.04,30.97,30.99,1698349.0,30.1425,30.1619,30.0939,30.1134,1698349.0
2023-08-24 09:30:00,30.95,31.07,30.86,31.05,878821.0,30.0745,30.1911,29.987,30.1717,878821.0
2023-08-24 10:00:00,31.06,31.06,30.92,30.99,517068.0,30.1814,30.1814,30.0453,30.1134,517068.0
2023-08-24 10:30:00,30.99,31.06,30.87,30.89,717567.0,30.1134,30.1814,29.9967,30.0162,717567.0
2023-08-24 11:00:00,30.88,30.95,30.84,30.95,374548.0,30.0065,30.0745,29.9676,30.0745,374548.0
2023-08-24 11:30:00,30.95,30.96,30.76,30.76,485657.0,30.0745,30.0842,29.8899,29.8899,485657.0
2023-08-24 12:00:00,30.76,30.82,30.75,30.77,275796.0,29.8899,29.9482,29.8801,29.8996,275796.0
2023-08-24 12:30:00,30.77,30.84,30.75,30.8,226528.0,29.8996,29.9676,29.8801,29.9287,226528.0
2023-08-24 13:00:00,30.8,30.8,30.75,30.77,254333.0,29.9287,29.9287,29.8801,29.8996,254333.0
2023-08-24 13:30:00,30.78,30.8,30.69,30.73,286319.0,29.9093,29.9287,29.8218,29.8607,286319.0
2023-08-24 14:00:00,30.74,30.81,30.72,30.8,390504.0,29.8704,29.9384,29.851,29.9287,390504.0
2023-08-24 14:30:00,30.8,30.81,30.75,30.78,329966.0,29.9287,29.9384,29.8801,29.9093,329966.0
2023-08-24 15:00:00,30.78,30.8,30.75,30.77,520445.0,29.9093,29.9287,29.8801,29.8996,520445.0
2023-08-24 15:30:00,30.77,30.81,30.54,30.55,1753889.0,29.8996,29.9384,29.6761,29.6858,1753889.0
2023-08-25 09:30:00,30.66,30.79,30.66,30.75,291195.0,29.7927,29.919,29.7927,29.8801,291195.0
2023-08-25 10:00:00,30.75,30.88,30.72,30.77,503163.0,29.8801,30.0065,29.851,29.8996,503163.0
2023-08-25 10:30:00,30.76,30.8,30.64,30.66,447223.0,29.8899,29.9287,29.7733,29.7927,447223.0
2023-08-25 11:00:00,30.66,30.81,30.64,30.8,458917.0,29.7927,29.9384,29.7733,29.9287,458917.0
2023-08-25 11:30:00,30.8,30.84,30.72,30.75,327995.0,29.9287,29.9676,29.851,29.8801,327995.0
2023-08-25 12:00:00,30.74,30.82,30.74,30.81,189813.0,29.8704,29.9482,29.8704,29.9384,189813.0
2023-08-25 12:30:00,30.81,30.85,30.77,30.8,239758.0,29.9384,29.9773,29.8996,29.9287,239758.0
2023-08-25 13:00:00,30.8,30.83,30.73,30.76,192995.0,29.9287,29.9579,29.8607,29.8899,192995.0
2023-08-25 13:30:00,30.75,30.79,30.7,30.79,249238.0,29.8801,29.919,29.8316,29.919,249238.0
2023-08-25 14:00:00,30.8,30.95,30.78,30.95,302419.0,29.9287,30.0745,29.9093,30.0745,302419.0
2023-08-25 14:30:00,30.95,31.01,30.93,31.0,311351.0,30.0745,30.1328,30.055,30.1231,311351.0
2023-08-25 15:00:00,31.0,31.08,30.98,31.07,493159.0,30.1231,30.2008,30.1036,30.1911,493159.0
2023-08-25 15:30:00,31.07,31.08,30.87,30.9,2376473.0,30.1911,30.2008,29.9967,30.0259,2376473.0
2023-08-28 09:30:00,30.95,31.29,30.95,31.28,465170.0,30.0745,30.4049,30.0745,30.3951,465170.0
2023-08-28 10:00:00,31.28,31.29,31.14,31.17,332829.0,30.3951,30.4049,30.2591,30.2883,332829.0
2023-08-28 10:30:00,31.17,31.17,31.08,31.15,307487.0,30.2883,30.2883,30.2008,30.2688,307487.0
2023-08-28 11:00:00,31.15,31.15,30.99,31.01,293679.0,30.2688,30.2688,30.1134,30.1328,293679.0
2023-08-28 11:30:00,31.0,31.04,30.94,30.94,414471.0,30.1231,30.1619,30.0648,30.0648,414471.0
2023-08-28 12:00:00,30.94,30.98,30.89,30.91,357613.0,30.0648,30.1036,30.0162,30.0356,357613.0
2023-08-28 12:30:00,30.91,30.97,30.89,30.95,320863.0,30.0356,30.0939,30.0162,30.0745,320863.0
2023-08-28 13:00:00,30.95,31.0,30.89,30.91,329167.0,30.0745,30.1231,30.0162,30.0356,329167.0
2023-08-28 13:30:00,30.91,30.95,30.8,30.82,315316.0,30.0356,30.0745,29.9287,29.9482,315316.0
2023-08-28 14:00:00,30.82,30.82,30.69,30.78,734640.0,29.9482,29.9482,29.8218,29.9093,734640.0
2023-08-28 14:30:00,30.78,30.79,30.72,30.74,431800.0,29.9093,29.919,29.851,29.8704,431800.0
2023-08-28 15:00:00,30.74,30.81,30.73,30.79,692669.0,29.8704,29.9384,29.8607,29.919,692669.0
2023-08-28 15:30:00,30.78,30.9,30.76,30.87,1924686.0,29.9093,30.0259,29.8899,29.9967,1924686.0
2023-08-29 09:30:00,30.93,30.97,30.63,30.63,525196.0,30.055,30.0939,29.7635,29.7635,525196.0
2023-08-29 10:00:00,30.64,30.84,30.63,30.83,732638.0,29.7733,29.9676,29.7635,29.9579,732638.0
2023-08-29 10:30:00,30.83,30.88,30.71,30.76,575284.0,29.9579,30.0065,29.8413,29.8899,575284.0
2023-08-29 11:00:00,30.76,30.94,30.73,30.93,390837.0,29.8899,30.0648,29.8607,30.055,390837.0
2023-08-29 11:30:00,30.94,31.02,30.94,30.99,618645.0,30.0648,30.1425,30.0648,30.1134,618645.0
2023-08-29 12:00:00,31.0,31.07,30.92,30.92,533759.0,30.1231,30.1911,30.0453,30.0453,533759.0
2023-08-29 12:30:00,30.93,30.93,30.81,30.89,400664.0,30.055,30.055,29.9384,30.0162,400664.0
2023-08-29 13:00:00,30.89,30.93,30.87,30.87,277266.0,30.0162,30.055,29.9967,29.9967,277266.0
2023-08-29 13:30:00,30.87,30.95,30.84,30.85,466700.0,29.9967,30.0745,29.9676,29.9773,466700.0
2023-08-29 14:00:00,30.84,30.85,30.77,30.79,317873.0,29.9676,29.9773,29.8996,29.919,317873.0
2023-08-29 14:30:00,30.79,30.83,30.74,30.75,399848.0,29.919,29.9579,29.8704,29.8801,399848.0
2023-08-29 15:00:00,30.75,30.82,30.66,30.82,925012.0,29.8801,29.9482,29.7927,29.9482,925012.0
2023-08-29 15:30:00,30.82,30.82,30.72,30.74,1594095.0,29.9482,29.9482,29.851,29.8704,1594095.0
2023-08-30 09:30:00,30.75,30.99,30.69,30.98,580454.0,29.9871,30.2211,29.9286,30.2114,580454.0
2023-08-30 10:00:00,30.98,31.0,30.8,30.83,462841.0,30.2114,30.2309,30.0359,30.0651,462841.0
2023-08-30 10:30:00,30.83,30.86,30.77,30.85,273264.0,30.0651,30.0944,30.0066,30.0846,273264.0
2023-08-30 11:00:00,30.85,30.86,30.73,30.8,291998.0,30.0846,30.0944,29.9676,30.0359,291998.0
2023-08-30 11:30:00,30.79,30.8,30.67,30.71,367741.0,30.0261,30.0359,29.9091,29.9481,367741.0
2023-08-30 12:00:00,30.7,30.73,30.66,30.69,419283.0,29.9383,29.9676,29.8993,29.9286,419283.0
2023-08-30 12:30:00,30.69,30.74,30.68,30.71,302974.0,29.9286,29.9773,29.9188,29.9481,302974.0
2023-08-30 13:00:00,30.71,30.74,30.7,30.71,301869.0,29.9481,29.9773,29.9383,29.9481,301869.0
2023-08-30 13:30:00,30.71,30.74,30.65,30.7,337862.0,29.9481,29.9773,29.8896,29.9383,337862.0
2023-08-30 14:00:00,30.7,30.72,30.67,30.67,341823.0,29.9383,29.9578,29.9091,29.9091,341823.0
2023-08-30 14:30:00,30.67,30.73,30.66,30.73,367814.0,29.9091,29.9676,29.8993,29.9676,367814.0
2023-08-30 15:00:00,30.73,30.79,30.73,30.78,500892.0,29.9676,30.0261,29.9676,30.0164,500892.0
2023-08-30 15:30:00,30.78,30.83,30.68,30.73,2180924.0,30.0164,30.0651,29.9188,29.9676,2180924.0
2023-08-31 09:30:00,30.71,30.74,30.3,30.42,1107996.0,29.9481,29.9773,29.5483,29.6653,1107996.0
2023-08-31 10:00:00,30.42,30.57,30.35,30.52,344768.0,29.6653,29.8116,29.597,29.7628,344768.0
2023-08-31 10:30:00,30.52,30.55,30.42,30.51,469770.0,29.7628,29.7921,29.6653,29.7531,469770.0
2023-08-31 11:00:00,30.5,30.51,30.35,30.38,371775.0,29.7433,29.7531,29.597,29.6263,371775.0
2023-08-31 11:30:00,30.38,30.38,30.28,30.34,476852.0,29.6263,29.6263,29.5288,29.5873,476852.0
2023-08-31 12:00:00,30.33,30.4,30.3,30.4,511495.0,29.5775,29.6458,29.5483,29.6458,511495.0
2023-08-31 12:30:00,30.4,30.42,30.36,30.42,255925.0,29.6458,29.6653,29.6068,29.6653,255925.0
2023-08-31 13:00:00,30.42,30.45,30.33,30.34,301417.0,29.6653,29.6945,29.5775,29.5873,301417.0
2023-08-31 13:30:00,30.34,30.4,30.31,30.34,322973.0,29.5873,29.6458,29.558,29.5873,322973.0
2023-08-31 14:00:00,30.34,30.35,30.28,30.33,397495.0,29.5873,29.597,29.5288,29.5775,397495.0
2023-08-31 14:30:00,30.33,30.37,30.26,30.28,265749.0,29.5775,29.6165,29.5093,29.5288,265749.0
2023-08-31 15:00:00,30.28,30.33,30.26,30.29,375654.0,29.5288,29.5775,29.5093,29.5385,375654.0
2023-08-31 15:30:00,30.29,30.3,30.18,30.19,1693964.0,29.5385,29.5483,29.4312,29.441,1693964.0
2023-09-01 09:30:00,30.48,30.7,30.34,30.66,683767.0,29.7238,29.9383,29.5873,29.8993,683767.0
2023-09-01 10:00:00,30.65,30.75,30.62,30.75,647198.0,29.8896,29.9871,29.8603,29.9871,647198.0
2023-09-01 10:30:00,30.75,30.76,30.57,30.62,492498.0,29.9871,29.9969,29.8116,29.8603,492498.0
2023-09-01 11:00:00,30.62,30.65,30.56,30.57,306394.0,29.8603,29.8896,29.8018,29.8116,306394.0
2023-09-01 11:30:00,30.57,30.57,30.42,30.48,362356.0,29.8116,29.8116,29.6653,29.7238,362356.0
2023-09-01 12:00:00,30.48,30.54,30.44,30.52,287586.0,29.7238,29.7823,29.6848,29.7628,287586.0
2023-09-01 12:30:00,30.53,30.56,30.49,30.52,262909.0,29.7726,29.8018,29.7335,29.7628,262909.0
2023-09-01 13:00:00,30.52,30.55,30.49,30.5,204286.0,29.7628,29.7921,29.7335,29.7433,204286.0
2023-09-01 13:30:00,30.5,30.52,30.44,30.52,291700.0,29.7433,29.7628,29.6848,29.7628,291700.0
2023-09-01 14:00:00,30.52,30.64,30.51,30.57,317948.0,29.7628,29.8798,29.7531,29.8116,317948.0
2023-09-01 14:30:00,30.57,30.62,30.54,30.61,353594.0,29.8116,29.8603,29.7823,29.8506,353594.0
2023-09-01 15:00:00,30.6,30.67,30.59,30.66,480552.0,29.8408,29.9091,29.8311,29.8993,480552.0
2023-09-01 15:30:00,30.66,30.69,30.63,30.66,2617094.0,29.8993,29.9286,29.8701,29.8993,2617094.0
2023-09-05 09:30:00,30.63,30.63,29.78,30.1,1429916.0,29.8701,29.8701,29.0412,29.3532,1429916.0
2023-09-05 10:00:00,30.1,30.11,29.96,30.01,546794.0,29.3532,29.363,29.2167,29.2655,546794.0
2023-09-05 10:30:00,30.01,30.06,29.97,30.0,466941.0,29.2655,29.3142,29.2265,29.2557,466941.0
2023-09-05 11:00:00,30.0,30.13,29.95,29.96,1103710.0,29.2557,29.3825,29.2069,29.2167,1103710.0
2023-09-05 11:30:00,29.95,30.01,29.94,29.99,302123.0,29.2069,29.2655,29.1972,29.246,302123.0
2023-09-05 12:00:00,29.99,30.01,29.86,30.0,630704.0,29.246,29.2655,29.1192,29.2557,630704.0
2023-09-05 12:30:00,30.01,30.06,29.97,30.0,356281.0,29.2655,29.3142,29.2265,29.2557,356281.0
2023-09-05 13:00:00,30.0,30.02,29.93,29.96,318776.0,29.2557,29.2752,29.1874,29.2167,318776.0
2023-09-05 13:30:00,29.97,30.01,29.96,30.0,268952.0,29.2265,29.2655,29.2167,29.2557,268952.0
2023-09-05 14:00:00,29.99,30.01,29.92,29.99,353650.0,29.246,29.2655,29.1777,29.246,353650.0
2023-09-05 14:30:00,30.0,30.01,29.96,29.99,369495.0,29.2557,29.2655,29.2167,29.246,369495.0
2023-09-05 15:00:00,29.99,30.01,29.93,29.99,717962.0,29.246,29.2655,29.1874,29.246,717962.0
2023-09-05 15:30:00,30.0,30.02,29.91,29.92,1904972.0,29.2557,29.2752,29.1679,29.1777,1904972.0
2023-09-06 09:30:00,29.91,30.2,29.83,30.2,704972.0,29.1679,29.4507,29.0899,29.4507,704972.0
2023-09-06 10:00:00,30.19,30.23,30.08,30.12,1293582.0,29.441,29.48,29.3337,29.3727,1293582.0
2023-09-06 10:30:00,30.12,30.15,29.91,29.93,841516.0,29.3727,29.402,29.1679,29.1874,841516.0
2023-09-06 11:00:00,29.93,29.98,29.77,29.8,565316.0,29.1874,29.2362,29.0314,29.0607,565316.0
2023-09-06 11:30:00,29.8,29.82,29.73,29.79,614920.0,29.0607,29.0802,28.9924,29.0509,614920.0
2023-09-06 12:00:00,29.79,29.84,29.77,29.78,276531.0,29.0509,29.0997,29.0314,29.0412,276531.0
2023-09-06 12:30:00,29.78,29.8,29.72,29.72,223819.0,29.0412,29.0607,28.9827,28.9827,223819.0
2023-09-06 13:00:00,29.73,29.74,29.68,29.74,453265.0,28.9924,29.0022,28.9436,29.0022,453265.0
2023-09-06 13:30:00,29.74,29.79,29.69,29.76,442546.0,29.0022,29.0509,28.9534,29.0217,442546.0
2023-09-06 14:00:00,29.77,29.79,29.73,29.77,366402.0,29.0314,29.0509,28.9924,29.0314,366402.0
2023-09-06 14:30:00,29.77,29.81,29.76,29.8,332444.0,29.0314,29.0704,29.0217,29.0607,332444.0
2023-09-06 15:00:00,29.8,29.85,29.75,29.85,511663.0,29.0607,29.1094,29.0119,29.1094,511663.0
2023-09-06 15:30:00,29.85,29.86,29.69,29.73,1838821.0,29.1094,29.1192,28.9534,28.9924,1838821.0
2023-09-07 09:30:00,29.63,29.95,29.62,29.77,815609.0,28.8949,29.2069,28.8851,29.0314,815609.0
2023-09-07 10:00:00,29.77,29.79,29.54,29.55,628801.0,29.0314,29.0509,28.8071,28.8169,628801.0
2023-09-07 10:30:00,29.55,29.62,29.51,29.53,395568.0,28.8169,28.8851,28.7779,28.7974,395568.0
2023-09-07 11:00:00,29.54,29.54,29.46,29.53,404602.0,28.8071,28.8071,28.7291,28.7974,404602.0
2023-09-07 11:30:00,29.52,29.62,29.5,29.52,297250.0,28.7876,28.8851,28.7681,28.7876,297250.0
2023-09-07 12:00:00,29.52,29.6,29.51,29.55,310611.0,28.7876,28.8656,28.7779,28.8169,310611.0
2023-09-07 12:30:00,29.55,29.61,29.46,29.59,1148614.0,28.8169,28.8754,28.7291,28.8559,1148614.0
2023-09-07 13:00:00,29.58,29.65,29.54,29.61,264989.0,28.8461,28.9144,28.8071,28.8754,264989.0
2023-09-07 13:30:00,29.61,29.67,29.58,29.59,368446.0,28.8754,28.9339,28.8461,28.8559,368446.0
2023-09-07 14:00:00,29.59,29.62,29.52,29.53,549661.0,28.8559,28.8851,28.7876,28.7974,549661.0
2023-09-07 14:30:00,29.52,29.55,29.46,29.53,283941.0,28.7876,28.8169,28.7291,28.7974,283941.0
2023-09-07 15:00:00,29.53,29.6,29.51,29.59,501752.0,28.7974,28.8656,28.7779,28.8559,501752.0
2023-09-07 15:30:00,29.59,29.6,29.45,29.5,1410429.0,28.8559,28.8656,28.7194,28.7681,1410429.0
2023-09-08 09:30:00,30.4,30.54,29.77,29.8,7997930.0,29.6458,29.7823,29.0314,29.0607,7997930.0
2023-09-08 10:00:00,29.79,30.17,29.76,30.05,4878841.0,29.0509,29.4215,29.0217,29.3045,4878841.0
2023-09-08 10:30:00,30.06,30.08,29.98,29.98,1823561.0,29.3142,29.3337,29.2362,29.2362,1823561.0
2023-09-08 11:00:00,29.98,30.16,29.97,30.06,1104946.0,29.2362,29.4117,29.2265,29.3142,1104946.0
2023-09-08 11:30:00,30.07,30.11,30.0,30.05,552307.0,29.324,29.363,29.2557,29.3045,552307.0
2023-09-08 12:00:00,30.05,30.19,30.04,30.15,3423523.0,29.3045,29.441,29.2947,29.402,3423523.0
2023-09-08 12:30:00,30.15,30.17,29.99,30.01,451547.0,29.402,29.4215,29.246,29.2655,451547.0
2023-09-08 13:00:00,30.01,30.05,29.95,29.98,456228.0,29.2655,29.3045,29.2069,29.2362,456228.0
2023-09-08 13:30:00,29.99,30.05,29.96,30.01,506214.0,29.246,29.3045,29.2167,29.2655,506214.0
2023-09-08 14:00:00,30.02,30.05,29.97,29.99,555753.0,29.2752,29.3045,29.2265,29.246,555753.0
2023-09-08 14:30:00,29.99,29.99,29.87,29.95,709789.0,29.246,29.246,29.1289,29.2069,709789.0
2023-09-08 15:00:00,29.95,29.97,29.89,29.92,745178.0,29.2069,29.2265,29.1484,29.1777,745178.0
2023-09-08 15:30:00,29.92,30.01,29.89,29.96,4392719.0,29.1777,29.2655,29.1484,29.2167,4392719.0
2023-09-11 09:30:00,30.11,30.16,30.03,30.1,1299299.0,29.363,29.4117,29.285,29.3532,1299299.0
2023-09-11 10:00:00,30.1,30.31,30.04,30.24,812779.0,29.3532,29.558,29.2947,29.4898,812779.0
2023-09-11 10:30:00,30.24,30.24,30.07,30.1,1209475.0,29.4898,29.4898,29.324,29.3532,1209475.0
2023-09-11 11:00:00,30.1,30.12,30.03,30.08,460419.0,29.3532,29.3727,29.285,29.3337,460419.0
2023-09-11 11:30:00,30.08,30.1,30.04,30.07,400150.0,29.3337,29.3532,29.2947,29.324,400150.0
2023-09-11 12:00:00,30.07,30.17,30.05,30.17,331373.0,29.324,29.4215,29.3045,29.4215,331373.0
2023-09-11 12:30:00,30.17,30.28,30.15,30.26,593763.0,29.4215,29.5288,29.402,29.5093,593763.0
2023-09-11 13:00:00,30.26,30.26,30.18,30.26,369997.0,29.5093,29.5093,29.4312,29.5093,369997.0
2023-09-11 13:30:00,30.26,30.29,30.17,30.22,419501.0,29.5093,29.5385,29.4215,29.4702,419501.0
2023-09-11 14:00:00,30.22,30.28,30.19,30.28,354713.0,29.4702,29.5288,29.441,29.5288,354713.0
2023-09-11 14:30:00,30.28,30.3,30.22,30.23,392998.0,29.5288,29.5483,29.4702,29.48,392998.0
2023-09-11 15:00:00,30.23,30.26,30.18,30.2,596092.0,29.48,29.5093,29.4312,29.4507,596092.0
2023-09-11 15:30:00,30.2,30.25,30.16,30.2,1697053.0,29.4507,29.4995,29.4117,29.4507,1697053.0
2023-09-12 09:30:00,30.19,30.39,30.11,30.36,565824.0,29.441,29.636,29.363,29.6068,565824.0
2023-09-12 10:00:00,30.37,30.39,30.26,30.3,472165.0,29.6165,29.636,29.5093,29.5483,472165.0
2023-09-12 10:30:00,30.3,30.37,30.14,30.31,1364302.0,29.5483,29.6165,29.3922,29.558,1364302.0
2023-09-12 11:00:00,30.31,30.49,30.31,30.49,608618.0,29.558,29.7335,29.558,29.7335,608618.0
2023-09-12 11:30:00,30.49,30.62,30.48,30.58,1152162.0,29.7335,29.8603,29.7238,29.8213,1152162.0
2023-09-12 12:00:00,30.58,30.58,30.52,30.55,266607.0,29.8213,29.8213,29.7628,29.7921,266607.0
2023-09-12 12:30:00,30.55,30.72,30.53,30.71,713478.0,29.7921,29.9578,29.7726,29.9481,713478.0
2023-09-12 13:00:00,30.71,30.84,30.68,30.82,681070.0,29.9481,30.0749,29.9188,30.0554,681070.0
2023-09-12 13:30:00,30.82,30.84,30.67,30.67,423044.0,30.0554,30.0749,29.9091,29.9091,423044.0
2023-09-12 14:00:00,30.67,30.7,30.61,30.66,388726.0,29.9091,29.9383,29.8506,29.8993,388726.0
2023-09-12 14:30:00,30.66,30.69,30.6,30.63,721596.0,29.8993,29.9286,29.8408,29.8701,721596.0
2023-09-12 15:00:00,30.63,30.66,30.53,30.54,488605.0,29.8701,29.8993,29.7726,29.7823,488605.0
2023-09-12 15:30:00,30.54,30.61,30.51,30.6,1833559.0,29.7823,29.8506,29.7531,29.8408,1833559.0
2023-09-13 09:30:00,30.6,30.66,30.32,30.41,1464050.0,29.8408,29.8993,29.5678,29.6555,1464050.0
2023-09-13 10:00:00,30.41,30.44,30.08,30.12,538619.0,29.6555,29.6848,29.3337,29.3727,538619.0
2023-09-13 10:30:00,30.12,30.24,30.12,30.22,499087.0,29.3727,29.4898,29.3727,29.4702,499087.0
2023-09-13 11:00:00,30.23,30.31,30.2,30.3,438739.0,29.48,29.558,29.4507,29.5483,438739.0
2023-09-13 11:30:00,30.3,30.31,30.17,30.27,525980.0,29.5483,29.558,29.4215,29.519,525980.0
2023-09-13 12:00:00,30.27,30.65,30.25,30.64,796978.0,29.519,29.8896,29.4995,29.8798,796978.0
2023-09-13 12:30:00,30.64,30.66,30.57,30.61,433208.0,29.8798,29.8993,29.8116,29.8506,433208.0
2023-09-13 13:00:00,30.62,30.66,30.57,30.62,401024.0,29.8603,29.8993,29.8116,29.8603,401024.0
2023-09-13 13:30:00,30.62,30.64,30.58,30.61,362089.0,29.8603,29.8798,29.8213,29.8506,362089.0
2023-09-13 14:00:00,30.61,30.62,30.56,30.6,493610.0,29.8506,29.8603,29.8018,29.8408,493610.0
2023-09-13 14:30:00,30.6,30.61,30.52,30.55,405122.0,29.8408,29.8506,29.7628,29.7921,405122.0
2023-09-13 15:00:00,30.55,30.58,30.52,30.55,511643.0,29.7921,29.8213,29.7628,29.7921,511643.0
2023-09-13 15:30:00,30.55,30.6,30.44,30.51,1603871.0,29.7921,29.8408,29.6848,29.7531,1603871.0
2023-09-14 09:30:00,30.8,31.03,30.69,31.03,810441.0,30.0359,30.2602,29.9286,30.2602,810441.0
2023-09-14 10:00:00,31.03,31.04,30.83,30.96,614337.0,30.2602,30.2699,30.0651,30.1919,614337.0
2023-09-14 10:30:00,30.96,31.07,30.92,31.04,690838.0,30.1919,30.2992,30.1529,30.2699,690838.0
2023-09-14 11:00:00,31.05,31.05,30.91,30.94,769519.0,30.2797,30.2797,30.1431,30.1724,769519.0
2023-09-14 11:30:00,30.94,30.97,30.87,30.91,440663.0,30.1724,30.2016,30.1041,30.1431,440663.0
2023-09-14 12:00:00,30.91,31.09,30.88,31.08,447067.0,30.1431,30.3187,30.1139,30.3089,447067.0
2023-09-14 12:30:00,31.09,31.16,31.08,31.15,399418.0,30.3187,30.3869,30.3089,30.3772,399418.0
2023-09-14 13:00:00,31.15,31.19,31.08,31.1,342244.0,30.3772,30.4162,30.3089,30.3284,342244.0
2023-09-14 13:30:00,31.1,31.1,30.98,31.0,289505.0,30.3284,30.3284,30.2114,30.2309,289505.0
2023-09-14 14:00:00,31.0,31.07,30.95,31.03,404842.0,30.2309,30.2992,30.1821,30.2602,404842.0
2023-09-14 14:30:00,31.02,31.11,31.02,31.09,372537.0,30.2504,30.3382,30.2504,30.3187,372537.0
2023-09-14 15:00:00,31.09,31.15,31.08,31.13,399806.0,30.3187,30.3772,30.3089,30.3577,399806.0
2023-09-14 15:30:00,31.13,31.13,31.02,31.04,1791151.0,30.3577,30.3577,30.2504,30.2699,1791151.0
2023-09-15 09:30:00,31.05,31.2,30.95,31.02,4109111.0,30.2797,30.4259,30.1821,30.2504,4109111.0
2023-09-15 10:00:00,31.02,31.05,30.93,30.93,702314.0,30.2504,30.2797,30.1626,30.1626,702314.0
2023-09-15 10:30:00,30.93,30.93,30.83,30.86,433662.0,30.1626,30.1626,30.0651,30.0944,433662.0
2023-09-15 11:00:00,30.87,30.91,30.81,30.84,500344.0,30.1041,30.1431,30.0456,30.0749,500344.0
2023-09-15 11:30:00,30.84,30.87,30.8,30.85,358728.0,30.0749,30.1041,30.0359,30.0846,358728.0
2023-09-15 12:00:00,30.85,30.86,30.76,30.82,351766.0,30.0846,30.0944,29.9969,30.0554,351766.0
2023-09-15 12:30:00,30.82,30.83,30.75,30.76,328985.0,30.0554,30.0651,29.9871,29.9969,328985.0
2023-09-15 13:00:00,30.76,30.77,30.69,30.71,419763.0,29.9969,30.0066,29.9286,29.9481,419763.0
2023-09-15 13:30:00,30.71,30.91,30.68,30.84,777108.0,29.9481,30.1431,29.9188,30.0749,777108.0
2023-09-15 14:00:00,30.84,30.86,30.78,30.85,756391.0,30.0749,30.0944,30.0164,30.0846,756391.0
2023-09-15 14:30:00,30.84,30.98,30.83,30.96,600714.0,30.0749,30.2114,30.0651,30.1919,600714.0
2023-09-15 15:00:00,30.96,31.03,30.93,30.95,570091.0,30.1919,30.2602,30.1626,30.1821,570091.0
2023-09-15 15:30:00,30.95,30.95,30.81,30.86,2490364.0,30.1821,30.1821,30.0456,30.0944,2490364.0
2023-09-18 09:30:00,30.93,31.05,30.73,30.78,492880.0,30.1626,30.2797,29.9676,30.0164,492880.0
2023-09-18 10:00:00,30.79,30.95,30.78,30.89,403914.0,30.0261,30.1821,30.0164,30.1236,403914.0
2023-09-18 10:30:00,30.89,31.06,30.88,31.05,475888.0,30.1236,30.2894,30.1139,30.2797,475888.0
2023-09-18 11:00:00,31.05,31.13,30.99,31.13,574681.0,30.2797,30.3577,30.2211,30.3577,574681.0
2023-09-18 11:30:00,31.13,31.25,31.11,31.21,458268.0,30.3577,30.4747,30.3382,30.4357,458268.0
2023-09-18 12:00:00,31.21,31.23,31.14,31.18,422728.0,30.4357,30.4552,30.3674,30.4064,422728.0
2023-09-18 12:30:00,31.18,31.22,31.11,31.12,320374.0,30.4064,30.4454,30.3382,30.3479,320374.0
2023-09-18 13:00:00,31.12,31.18,31.1,31.17,271026.0,30.3479,30.4064,30.3284,30.3967,271026.0
2023-09-18 13:30:00,31.18,31.2,31.1,31.12,342822.0,30.4064,30.4259,30.3284,30.3479,342822.0
2023-09-18 14:00:00,31.13,31.15,31.1,31.12,387074.0,30.3577,30.3772,30.3284,30.3479,387074.0
2023-09-18 14:30:00,31.12,31.16,31.11,31.13,341402.0,30.3479,30.3869,30.3382,30.3577,341402.0
2023-09-18 15:00:00,31.14,31.17,31.1,31.14,482266.0,30.3674,30.3967,30.3284,30.3674,482266.0
2023-09-18 15:30:00,31.14,31.14,31.09,31.13,1654394.0,30.3674,30.3674,30.3187,30.3577,1654394.0
2023-09-19 09:30:00,31.06,31.1,30.67,30.74,724631.0,30.2894,30.3284,29.9091,29.9773,724631.0
2023-09-19 10:00:00,30.74,30.74,30.52,30.58,527704.0,29.9773,29.9773,29.7628,29.8213,527704.0
2023-09-19 10:30:00,30.59,30.59,30.49,30.53,392054.0,29.8311,29.8311,29.7335,29.7726,392054.0
2023-09-19 11:00:00,30.53,30.56,30.44,30.55,582992.0,29.7726,29.8018,29.6848,29.7921,582992.0
2023-09-19 11:30:00,30.56,30.62,30.5,30.59,471331.0,29.8018,29.8603,29.7433,29.8311,471331.0
2023-09-19 12:00:00,30.59,30.6,30.52,30.55,349691.0,29.8311,29.8408,29.7628,29.7921,349691.0
2023-09-19 12:30:00,30.55,30.61,30.51,30.6,327908.0,29.7921,29.8506,29.7531,29.8408,327908.0
2023-09-19 13:00:00,30.59,30.64,30.58,30.62,226791.0,29.8311,29.8798,29.8213,29.8603,226791.0
2023-09-19 13:30:00,30.62,30.76,30.62,30.76,290066.0,29.8603,29.9969,29.8603,29.9969,290066.0
2023-09-19 14:00:00,30.75,30.88,30.74,30.87,748654.0,29.9871,30.1139,29.9773,30.1041,748654.0
2023-09-19 14:30:00,30.88,31.01,30.86,30.89,1173965.0,30.1139,30.2406,30.0944,30.1236,1173965.0
2023-09-19 15:00:00,30.89,30.9,30.82,30.87,534331.0,30.1236,30.1334,30.0554,30.1041,534331.0
2023-09-19 15:30:00,30.87,30.95,30.82,30.92,1914577.0,30.1041,30.1821,30.0554,30.1529,1914577.0
2023-09-20 09:30:00,31.22,31.43,31.17,31.43,757129.0,30.4454,30.6502,30.3967,30.6502,757129.0
2023-09-20 10:00:00,31.43,31.56,31.36,31.52,792189.0,30.6502,30.777,30.582,30.738,792189.0
2023-09-20 10:30:00,31.52,31.52,31.43,31.5,680372.0,30.738,30.738,30.6502,30.7185,680372.0
2023-09-20 11:00:00,31.5,31.57,31.49,31.5,479539.0,30.7185,30.7868,30.7087,30.7185,479539.0
2023-09-20 11:30:00,31.5,31.56,31.43,31.53,644289.0,30.7185,30.777,30.6502,30.7477,644289.0
2023-09-20 12:00:00,31.53,31.56,31.48,31.56,259599.0,30.7477,30.777,30.699,30.777,259599.0
2023-09-20 12:30:00,31.56,31.57,31.53,31.55,209834.0,30.777,30.7868,30.7477,30.7673,209834.0
2023-09-20 13:00:00,31.54,31.56,31.5,31.52,214060.0,30.7575,30.777,30.7185,30.738,214060.0
2023-09-20 13:30:00,31.52,31.54,31.46,31.5,399677.0,30.738,30.7575,30.6795,30.7185,399677.0
2023-09-20 14:00:00,31.49,31.5,31.31,31.38,954532.0,30.7087,30.7185,30.5332,30.6015,954532.0
2023-09-20 14:30:00,31.38,31.46,31.3,31.31,839719.0,30.6015,30.6795,30.5235,30.5332,839719.0
2023-09-20 15:00:00,31.32,31.41,31.29,31.36,1290673.0,30.543,30.6307,30.5137,30.582,1290673.0
2023-09-20 15:30:00,31.36,31.38,31.28,31.3,2412015.0,30.582,30.6015,30.504,30.5235,2412015.0
2023-09-21 09:30:00,31.14,31.26,30.96,31.14,718487.0,30.3674,30.4844,30.1919,30.3674,718487.0
2023-09-21 10:00:00,31.14,31.32,31.1,31.19,1158605.0,30.3674,30.543,30.3284,30.4162,1158605.0
2023-09-21 10:30:00,31.2,31.36,31.16,31.26,889519.0,30.4259,30.582,30.3869,30.4844,889519.0
2023-09-21 11:00:00,31.26,31.39,31.25,31.35,1025365.0,30.4844,30.6112,30.4747,30.5722,1025365.0
2023-09-21 11:30:00,31.34,31.36,31.23,31.28,699003.0,30.5625,30.582,30.4552,30.504,699003.0
2023-09-21 12:00:00,31.28,31.31,31.18,31.18,276505.0,30.504,30.5332,30.4064,30.4064,276505.0
2023-09-21 12:30:00,31.18,31.2,31.14,31.19,493539.0,30.4064,30.4259,30.3674,30.4162,493539.0
2023-09-21 13:00:00,31.19,31.32,31.18,31.3,488948.0,30.4162,30.543,30.4064,30.5235,488948.0
2023-09-21 13:30:00,31.3,31.32,31.25,31.29,387454.0,30.5235,30.543,30.4747,30.5137,387454.0
2023-09-21 14:00:00,31.29,31.29,31.21,31.23,270111.0,30.5137,30.5137,30.4357,30.4552,270111.0
2023-09-21 14:30:00,31.23,31.26,31.19,31.19,484571.0,30.4552,30.4844,30.4162,30.4162,484571.0
2023-09-21 15:00:00,31.2,31.25,31.09,31.1,626822.0,30.4259,30.4747,30.3187,30.3284,626822.0
2023-09-21 15:30:00,31.1,31.17,31.01,31.02,1911444.0,30.3284,30.3967,30.2406,30.2504,1911444.0
2023-09-22 09:30:00,31.0,31.51,30.97,31.35,902876.0,30.2309,30.7282,30.2016,30.5722,902876.0
2023-09-22 10:00:00,31.35,31.4,31.25,31.36,634561.0,30.5722,30.621,30.4747,30.582,634561.0
2023-09-22 10:30:00,31.36,31.45,31.35,31.4,607251.0,30.582,30.6697,30.5722,30.621,607251.0
2023-09-22 11:00:00,31.4,31.4,31.25,31.28,564222.0,30.621,30.621,30.4747,30.504,564222.0
2023-09-22 11:30:00,31.29,31.37,31.27,31.32,848905.0,30.5137,30.5917,30.4942,30.543,848905.0
2023-09-22 12:00:00,31.31,31.31,31.21,31.27,760313.0,30.5332,30.5332,30.4357,30.4942,760313.0
2023-09-22 12:30:00,31.27,31.31,31.19,31.25,560458.0,30.4942,30.5332,30.4162,30.4747,560458.0
2023-09-22 13:00:00,31.25,31.27,31.19,31.26,575654.0,30.4747,30.4942,30.4162,30.4844,575654.0
2023-09-22 13:30:00,31.26,31.28,31.17,31.26,511725.0,30.4844,30.504,30.3967,30.4844,511725.0
2023-09-22 14:00:00,31.26,31.26,31.15,31.18,584541.0,30.4844,30.4844,30.3772,30.4064,584541.0
2023-09-22 14:30:00,31.18,31.19,31.12,31.15,592562.0,30.4064,30.4162,30.3479,30.3772,592562.0
2023-09-22 15:00:00,31.15,31.35,31.14,31.29,668421.0,30.3772,30.5722,30.3674,30.5137,668421.0
2023-09-22 15:30:00,31.3,31.3,31.12,31.18,3037864.0,30.5235,30.5235,30.3479,30.4064,3037864.0
2023-09-25 09:30:00,31.05,31.21,31.04,31.21,577394.0,30.2797,30.4357,30.2699,30.4357,577394.0
2023-09-25 10:00:00,31.21,31.25,31.13,31.2,407635.0,30.4357,30.4747,30.3577,30.4259,407635.0
2023-09-25 10:30:00,31.19,31.28,31.19,31.21,352472.0,30.4162,30.504,30.4162,30.4357,352472.0
2023-09-25 11:00:00,31.21,31.28,31.2,31.26,405640.0,30.4357,30.504,30.4259,30.4844,405640.0
2023-09-25 11:30:00,31.26,31.33,31.26,31.29,245118.0,30.4844,30.5527,30.4844,30.5137,245118.0
2023-09-25 12:00:00,31.3,31.3,31.22,31.28,397653.0,30.5235,30.5235,30.4454,30.504,397653.0
2023-09-25 12:30:00,31.28,31.3,31.09,31.13,552472.0,30.504,30.5235,30.3187,30.3577,552472.0
2023-09-25 13:00:00,31.12,31.18,31.04,31.15,491033.0,30.3479,30.4064,30.2699,30.3772,491033.0
2023-09-25 13:30:00,31.15,31.22,31.13,31.21,374454.0,30.3772,30.4454,30.3577,30.4357,374454.0
2023-09-25 14:00:00,31.21,31.24,31.1,31.11,315922.0,30.4357,30.4649,30.3284,30.3382,315922.0
2023-09-25 14:30:00,31.11,31.16,31.06,31.06,379548.0,30.3382,30.3869,30.2894,30.2894,379548.0
2023-09-25 15:00:00,31.06,31.1,30.96,31.08,902027.0,30.2894,30.3284,30.1919,30.3089,902027.0
2023-09-25 15:30:00,31.08,31.16,31.05,31.15,1301985.0,30.3089,30.3869,30.2797,30.3772,1301985.0
2023-09-26 09:30:00,31.03,31.05,30.78,30.82,596881.0,30.2602,30.2797,30.0164,30.0554,596881.0
2023-09-26 10:00:00,30.82,30.87,30.72,30.85,627175.0,30.0554,30.1041,29.9578,30.0846,627175.0
2023-09-26 10:30:00,30.84,30.85,30.64,30.8,800390.0,30.0749,30.0846,29.8798,30.0359,800390.0
2023-09-26 11:00:00,30.8,30.91,30.8,30.83,346403.0,30.0359,30.1431,30.0359,30.0651,346403.0
2023-09-26 11:30:00,30.82,30.93,30.82,30.93,317295.0,30.0554,30.1626,30.0554,30.1626,317295.0
2023-09-26 12:00:00,30.93,30.94,30.86,30.9,197658.0,30.1626,30.1724,30.0944,30.1334,197658.0
2023-09-26 12:30:00,30.91,30.92,30.87,30.89,299334.0,30.1431,30.1529,30.1041,30.1236,299334.0
2023-09-26 13:00:00,30.89,30.9,30.8,30.8,297459.0,30.1236,30.1334,30.0359,30.0359,297459.0
2023-09-26 13:30:00,30.8,30.81,30.7,30.75,335928.0,30.0359,30.0456,29.9383,29.9871,335928.0
2023-09-26 14:00:00,30.75,30.75,30.7,30.73,332951.0,29.9871,29.9871,29.9383,29.9676,332951.0
2023-09-26 14:30:00,30.73,30.76,30.7,30.74,459592.0,29.9676,29.9969,29.9383,29.9773,459592.0
2023-09-26 15:00:00,30.73,30.76,30.63,30.64,582012.0,29.9676,29.9969,29.8701,29.8798,582012.0
2023-09-26 15:30:00,30.64,30.66,30.58,30.62,1530478.0,29.8798,29.8993,29.8213,29.8603,1530478.0
2023-09-27 09:30:00,30.66,30.7,30.31,30.38,679866.0,29.8993,29.9383,29.558,29.6263,679866.0
2023-09-27 10:00:00,30.39,30.39,30.13,30.27,887162.0,29.636,29.636,29.3825,29.519,887162.0
2023-09-27 10:30:00,30.26,30.29,30.17,30.19,429985.0,29.5093,29.5385,29.4215,29.441,429985.0
2023-09-27 11:00:00,30.19,30.25,30.11,30.15,608585.0,29.441,29.4995,29.363,29.402,608585.0
2023-09-27 11:30:00,30.15,30.28,30.13,30.26,622470.0,29.402,29.5288,29.3825,29.5093,622470.0
2023-09-27 12:00:00,30.27,30.27,30.17,30.23,337624.0,29.519,29.519,29.4215,29.48,337624.0
2023-09-27 12:30:00,30.24,30.31,30.23,30.25,425228.0,29.4898,29.558,29.48,29.4995,425228.0
2023-09-27 13:00:00,30.25,30.29,30.09,30.11,385660.0,29.4995,29.5385,29.3435,29.363,385660.0
2023-09-27 13:30:00,30.11,30.13,30.02,30.13,462776.0,29.363,29.3825,29.2752,29.3825,462776.0
2023-09-27 14:00:00,30.13,30.17,30.05,30.17,494742.0,29.3825,29.4215,29.3045,29.4215,494742.0
2023-09-27 14:30:00,30.17,30.3,30.16,30.28,546120.0,29.4215,29.5483,29.4117,29.5288,546120.0
2023-09-27 15:00:00,30.28,30.39,30.25,30.35,616724.0,29.5288,29.636,29.4995,29.597,616724.0
2023-09-27 15:30:00,30.35,30.35,30.23,30.3,1685262.0,29.597,29.597,29.48,29.5483,1685262.0
2023-09-28 09:30:00,30.28,30.43,30.22,30.33,454738.0,29.5288,29.675,29.4702,29.5775,454738.0
2023-09-28 10:00:00,30.34,30.57,30.33,30.54,616866.0,29.5873,29.8116,29.5775,29.7823,616866.0
2023-09-28 10:30:00,30.54,30.69,30.48,30.61,467469.0,29.7823,29.9286,29.7238,29.8506,467469.0
2023-09-28 11:00:00,30.61,30.7,30.59,30.65,314561.0,29.8506,29.9383,29.8311,29.8896,314561.0
2023-09-28 11:30:00,30.65,30.76,30.62,30.69,572893.0,29.8896,29.9969,29.8603,29.9286,572893.0
2023-09-28 12:00:00,30.69,30.69,30.59,30.68,290169.0,29.9286,29.9286,29.8311,29.9188,290169.0
2023-09-28 12:30:00,30.68,30.73,30.59,30.63,339500.0,29.9188,29.9676,29.8311,29.8701,339500.0
2023-09-28 13:00:00,30.63,30.69,30.62,30.65,286731.0,29.8701,29.9286,29.8603,29.8896,286731.0
2023-09-28 13:30:00,30.64,30.67,30.6,30.65,277709.0,29.8798,29.9091,29.8408,29.8896,277709.0
2023-09-28 14:00:00,30.65,30.74,30.62,30.71,342046.0,29.8896,29.9773,29.8603,29.9481,342046.0
2023-09-28 14:30:00,30.71,30.71,30.58,30.7,322634.0,29.9481,29.9481,29.8213,29.9383,322634.0
2023-09-28 15:00:00,30.7,30.82,30.7,30.82,356886.0,29.9383,30.0554,29.9383,30.0554,356886.0
2023-09-28 15:30:00,30.82,30.82,30.55,30.58,1636414.0,30.0554,30.0554,29.7921,29.8213,1636414.0
2023-09-29 09:30:00,30.96,31.14,30.84,31.07,1019897.0,30.1919,30.3674,30.0749,30.2992,1019897.0
2023-09-29 10:00:00,31.07,31.17,31.02,31.08,773398.0,30.2992,30.3967,30.2504,30.3089,773398.0
2023-09-29 10:30:00,31.08,31.13,31.02,31.09,496925.0,30.3089,30.3577,30.2504,30.3187,496925.0
2023-09-29 11:00:00,31.09,31.15,31.04,31.08,516904.0,30.3187,30.3772,30.2699,30.3089,516904.0
2023-09-29 11:30:00,31.08,31.12,30.88,30.93,416213.0,30.3089,30.3479,30.1139,30.1626,416213.0
2023-09-29 12:00:00,30.93,31.07,30.91,31.07,455811.0,30.1626,30.2992,30.1431,30.2992,455811.0
2023-09-29 12:30:00,31.06,31.07,30.95,30.99,345065.0,30.2894,30.2992,30.1821,30.2211,345065.0
2023-09-29 13:00:00,30.99,30.99,30.81,30.89,374852.0,30.2211,30.2211,30.0456,30.1236,374852.0
2023-09-29 13:30:00,30.88,30.92,30.82,30.83,346604.0,30.1139,30.1529,30.0554,30.0651,346604.0
2023-09-29 14:00:00,30.83,30.88,30.78,30.79,639520.0,30.0651,30.1139,30.0164,30.0261,639520.0
2023-09-29 14:30:00,30.78,30.96,30.76,30.96,517283.0,30.0164,30.1919,29.9969,30.1919,517283.0
2023-09-29 15:00:00,30.96,30.99,30.79,30.84,714528.0,30.1919,30.2211,30.0261,30.0749,714528.0
2023-09-29 15:30:00,30.84,30.9,30.7,30.77,2782570.0,30.0749,30.1334,29.9383,30.0066,2782570.0
2023-10-02 09:30:00,30.59,30.69,30.36,30.46,1341269.0,29.8311,29.9286,29.6068,29.7043,1341269.0
2023-10-02 10:00:00,30.46,30.56,30.34,30.4,818303.0,29.7043,29.8018,29.5873,29.6458,818303.0
2023-10-02 10:30:00,30.4,30.45,30.32,30.38,556108.0,29.6458,29.6945,29.5678,29.6263,556108.0
2023-10-02 11:00:00,30.37,30.52,30.33,30.46,934015.0,29.6165,29.7628,29.5775,29.7043,934015.0
2023-10-02 11:30:00,30.46,30.49,30.24,30.27,705627.0,29.7043,29.7335,29.4898,29.519,705627.0
2023-10-02 12:00:00,30.27,30.27,30.16,30.2,657467.0,29.519,29.519,29.4117,29.4507,657467.0
2023-10-02 12:30:00,30.19,30.22,30.15,30.21,421419.0,29.441,29.4702,29.402,29.4605,421419.0
2023-10-02 13:00:00,30.2,30.28,30.2,30.24,589195.0,29.4507,29.5288,29.4507,29.4898,589195.0
2023-10-02 13:30:00,30.24,30.31,30.22,30.3,632465.0,29.4898,29.558,29.4702,29.5483,632465.0
2023-10-02 14:00:00,30.3,30.48,30.3,30.35,725392.0,29.5483,29.7238,29.5483,29.597,725392.0
2023-10-02 14:30:00,30.36,30.42,30.34,30.41,513341.0,29.6068,29.6653,29.5873,29.6555,513341.0
2023-10-02 15:00:00,30.41,30.46,30.37,30.41,1112258.0,29.6555,29.7043,29.6165,29.6555,1112258.0
2023-10-02 15:30:00,30.41,30.56,30.4,30.55,2961100.0,29.6555,29.8018,29.6458,29.7921,2961100.0
2023-10-03 09:30:00,30.43,30.96,30.33,30.96,1216359.0,29.675,30.1919,29.5775,30.1919,1216359.0
2023-10-03 10:00:00,30.95,30.96,30.59,30.73,1039391.0,30.1821,30.1919,29.8311,29.9676,1039391.0
2023-10-03 10:30:00,30.73,30.75,30.62,30.75,882392.0,29.9676,29.9871,29.8603,29.9871,882392.0
2023-10-03 11:00:00,30.75,30.86,30.72,30.84,633400.0,29.9871,30.0944,29.9578,30.0749,633400.0
2023-10-03 11:30:00,30.83,30.86,30.75,30.79,552777.0,30.0651,30.0944,29.9871,30.0261,552777.0
2023-10-03 12:00:00,30.79,30.85,30.75,30.83,530012.0,30.0261,30.0846,29.9871,30.0651,530012.0
2023-10-03 12:30:00,30.84,30.86,30.71,30.78,424943.0,30.0749,30.0944,29.9481,30.0164,424943.0
2023-10-03 13:00:00,30.78,30.82,30.69,30.74,505767.0,30.0164,30.0554,29.9286,29.9773,505767.0
2023-10-03 13:30:00,30.73,30.78,30.65,30.67,525351.0,29.9676,30.0164,29.8896,29.9091,525351.0
2023-10-03 14:00:00,30.66,30.78,30.65,30.78,768813.0,29.8993,30.0164,29.8896,30.0164,768813.0
2023-10-03 14:30:00,30.78,30.87,30.76,30.81,903036.0,30.0164,30.1041,29.9969,30.0456,903036.0
2023-10-03 15:00:00,30.8,30.83,30.72,30.75,799403.0,30.0359,30.0651,29.9578,29.9871,799403.0
2023-10-03 15:30:00,30.75,30.81,30.71,30.8,2109839.0,29.9871,30.0456,29.9481,30.0359,2109839.0
2023-10-04 09:30:00,30.79,30.93,30.67,30.9,805614.0,30.0261,30.1626,29.9091,30.1334,805614.0
2023-10-04 10:00:00,30.89,30.97,30.63,30.63,1008271.0,30.1236,30.2016,29.8701,29.8701,1008271.0
2023-10-04 10:30:00,30.63,30.67,30.46,30.57,539678.0,29.8701,29.9091,29.7043,29.8116,539678.0
2023-10-04 11:00:00,30.56,30.75,30.55,30.71,606817.0,29.8018,29.9871,29.7921,29.9481,606817.0
2023-10-04 11:30:00,30.71,30.86,30.66,30.86,365402.0,29.9481,30.0944,29.8993,30.0944,365402.0
2023-10-04 12:00:00,30.86,30.86,30.73,30.8,555819.0,30.0944,30.0944,29.9676,30.0359,555819.0
2023-10-04 12:30:00,30.8,30.83,30.58,30.6,810252.0,30.0359,30.0651,29.8213,29.8408,810252.0
2023-10-04 13:00:00,30.59,30.6,30.48,30.5,346066.0,29.8311,29.8408,29.7238,29.7433,346066.0
2023-10-04 13:30:00,30.49,30.68,30.48,30.67,307116.0,29.7335,29.9188,29.7238,29.9091,307116.0
2023-10-04 14:00:00,30.67,30.73,30.62,30.7,437515.0,29.9091,29.9676,29.8603,29.9383,437515.0
2023-10-04 14:30:00,30.7,30.77,30.69,30.73,357490.0,29.9383,30.0066,29.9286,29.9676,357490.0
2023-10-04 15:00:00,30.74,30.79,30.71,30.74,586091.0,29.9773,30.0261,29.9481,29.9773,586091.0
2023-10-04 15:30:00,30.75,30.89,30.75,30.84,1771605.0,29.9871,30.1236,29.9871,30.0749,1771605.0
2023-10-05 09:30:00,30.84,30.87,30.52,30.65,571776.0,30.0749,30.1041,29.7628,29.8896,571776.0
2023-10-05 10:00:00,30.65,30.7,30.37,30.38,657586.0,29.8896,29.9383,29.6165,29.6263,657586.0
2023-10-05 10:30:00,30.38,30.43,30.27,30.33,479853.0,29.6263,29.675,29.519,29.5775,479853.0
2023-10-05 11:00:00,30.32,30.35,30.23,30.27,476642.0,29.5678,29.597,29.48,29.519,476642.0
2023-10-05 11:30:00,30.27,30.34,30.24,30.28,378873.0,29.519,29.5873,29.4898,29.5288,378873.0
2023-10-05 12:00:00,30.28,30.41,30.27,30.4,337587.0,29.5288,29.6555,29.519,29.6458,337587.0
2023-10-05 12:30:00,30.4,30.43,30.34,30.38,341554.0,29.6458,29.675,29.5873,29.6263,341554.0
2023-10-05 13:00:00,30.38,30.44,30.33,30.38,275141.0,29.6263,29.6848,29.5775,29.6263,275141.0
2023-10-05 13:30:00,30.38,30.5,30.35,30.49,290505.0,29.6263,29.7433,29.597,29.7335,290505.0
2023-10-05 14:00:00,30.49,30.55,30.48,30.52,323953.0,29.7335,29.7921,29.7238,29.7628,323953.0
2023-10-05 14:30:00,30.52,30.58,30.5,30.57,430801.0,29.7628,29.8213,29.7433,29.8116,430801.0
2023-10-05 15:00:00,30.57,30.59,30.47,30.49,734124.0,29.8116,29.8311,29.714,29.7335,734124.0
2023-10-05 15:30:00,30.49,30.5,30.37,30.39,2710486.0,29.7335,29.7433,29.6165,29.636,2710486.0
2023-10-06 09:30:00,30.23,30.33,30.13,30.23,743791.0,29.48,29.5775,29.3825,29.48,743791.0
2023-10-06 10:00:00,30.23,30.42,30.22,30.42,567989.0,29.48,29.6653,29.4702,29.6653,567989.0
2023-10-06 10:30:00,30.42,30.63,30.42,30.59,416042.0,29.6653,29.8701,29.6653,29.8311,416042.0
2023-10-06 11:00:00,30.59,30.75,30.58,30.72,519174.0,29.8311,29.9871,29.8213,29.9578,519174.0
2023-10-06 11:30:00,30.73,30.91,30.72,30.91,379927.0,29.9676,30.1431,29.9578,30.1431,379927.0
2023-10-06 12:00:00,30.9,30.92,30.73,30.74,325102.0,30.1334,30.1529,29.9676,29.9773,325102.0
2023-10-06 12:30:00,30.75,30.82,30.74,30.81,383067.0,29.9871,30.0554,29.9773,30.0456,383067.0
2023-10-06 13:00:00,30.8,30.85,30.76,30.83,218144.0,30.0359,30.0846,29.9969,30.0651,218144.0
2023-10-06 13:30:00,30.84,30.89,30.83,30.88,220556.0,30.0749,30.1236,30.0651,30.1139,220556.0
2023-10-06 14:00:00,30.88,30.97,30.85,30.96,251193.0,30.1139,30.2016,30.0846,30.1919,251193.0
2023-10-06 14:30:00,30.96,31.08,30.95,31.07,529273.0,30.1919,30.3089,30.1821,30.2992,529273.0
2023-10-06 15:00:00,31.07,31.11,31.02,31.03,779724.0,30.2992,30.3382,30.2504,30.2602,779724.0
2023-10-06 15:30:00,31.03,31.05,30.88,30.89,1838818.0,30.2602,30.2797,30.1139,30.1236,1838818.0
2023-10-09 09:30:00,30.79,31.02,30.72,30.91,710299.0,30.0261,30.2504,29.9578,30.1431,710299.0
2023-10-09 10:00:00,30.91,30.92,30.73,30.88,633347.0,30.1431,30.1529,29.9676,30.1139,633347.0
2023-10-09 10:30:00,30.88,30.9,30.77,30.81,552797.0,30.1139,30.1334,30.0066,30.0456,552797.0
2023-10-09 11:00:00,30.81,30.94,30.77,30.91,973500.0,30.0456,30.1724,30.0066,30.1431,973500.0
2023-10-09 11:30:00,30.9,30.95,30.84,30.91,310324.0,30.1334,30.1821,30.0749,30.1431,310324.0
2023-10-09 12:00:00,30.92,30.97,30.84,30.9,378648.0,30.1529,30.2016,30.0749,30.1334,378648.0
2023-10-09 12:30:00,30.91,30.91,30.78,30.86,304227.0,30.1431,30.1431,30.0164,30.0944,304227.0
2023-10-09 13:00:00,30.86,30.92,30.82,30.92,446209.0,30.0944,30.1529,30.0554,30.1529,446209.0
2023-10-09 13:30:00,30.92,31.09,30.91,31.09,386417.0,30.1529,30.3187,30.1431,30.3187,386417.0
2023-10-09 14:00:00,31.09,31.16,31.05,31.13,521357.0,30.3187,30.3869,30.2797,30.3577,521357.0
2023-10-09 14:30:00,31.14,31.18,31.08,31.13,280915.0,30.3674,30.4064,30.3089,30.3577,280915.0
2023-10-09 15:00:00,31.13,31.13,31.04,31.08,413872.0,30.3577,30.3577,30.2699,30.3089,413872.0
2023-10-09 15:30:00,31.07,31.1,31.04,31.1,1609459.0,30.2992,30.3284,30.2699,30.3284,1609459.0
2023-10-10 09:30:00,31.18,31.39,31.14,31.31,670443.0,30.4064,30.6112,30.3674,30.5332,670443.0
2023-10-10 10:00:00,31.3,31.41,31.26,31.4,493367.0,30.5235,30.6307,30.4844,30.621,493367.0
2023-10-10 10:30:00,31.4,31.44,31.34,31.41,586058.0,30.621,30.66,30.5625,30.6307,586058.0
2023-10-10 11:00:00,31.41,31.46,31.36,31.42,582110.0,30.6307,30.6795,30.582,30.6405,582110.0
2023-10-10 11:30:00,31.42,31.52,31.41,31.48,348512.0,30.6405,30.738,30.6307,30.699,348512.0
2023-10-10 12:00:00,31.48,31.51,31.45,31.49,257404.0,30.699,30.7282,30.6697,30.7087,257404.0
2023-10-10 12:30:00,31.49,31.5,31.44,31.5,246318.0,30.7087,30.7185,30.66,30.7185,246318.0
2023-10-10 13:00:00,31.5,31.5,31.29,31.41,548140.0,30.7185,30.7185,30.5137,30.6307,548140.0
2023-10-10 13:30:00,31.41,31.42,31.35,31.4,273933.0,30.6307,30.6405,30.5722,30.621,273933.0
2023-10-10 14:00:00,31.4,31.42,31.35,31.4,324909.0,30.621,30.6405,30.5722,30.621,324909.0
2023-10-10 14:30:00,31.4,31.5,31.39,31.45,427483.0,30.621,30.7185,30.6112,30.6697,427483.0
2023-10-10 15:00:00,31.45,31.53,31.44,31.5,624401.0,30.6697,30.7477,30.66,30.7185,624401.0
2023-10-10 15:30:00,31.5,31.57,31.48,31.55,1692340.0,30.7185,30.7868,30.699,30.7673,1692340.0
2023-10-11 09:30:00,31.93,32.0,31.67,31.68,1028000.0,31.1378,31.2061,30.8843,30.894,1028000.0
2023-10-11 10:00:00,31.68,31.73,31.61,31.66,328198.0,30.894,30.9428,30.8258,30.8745,328198.0
2023-10-11 10:30:00,31.66,31.74,31.53,31.74,1244840.0,30.8745,30.9525,30.7477,30.9525,1244840.0
2023-10-11 11:00:00,31.74,31.74,31.49,31.49,393043.0,30.9525,30.9525,30.7087,30.7087,393043.0
2023-10-11 11:30:00,31.5,31.53,31.48,31.49,341753.0,30.7185,30.7477,30.699,30.7087,341753.0
2023-10-11 12:00:00,31.5,31.51,31.43,31.48,230060.0,30.7185,30.7282,30.6502,30.699,230060.0
2023-10-11 12:30:00,31.47,31.54,31.47,31.52,288469.0,30.6892,30.7575,30.6892,30.738,288469.0
2023-10-11 13:00:00,31.52,31.53,31.44,31.5,251723.0,30.738,30.7477,30.66,30.7185,251723.0
2023-10-11 13:30:00,31.5,31.53,31.48,31.52,136346.0,30.7185,30.7477,30.699,30.738,136346.0
2023-10-11 14:00:00,31.52,31.56,31.47,31.49,401189.0,30.738,30.777,30.6892,30.7087,401189.0
2023-10-11 14:30:00,31.49,31.55,31.48,31.54,330753.0,30.7087,30.7673,30.699,30.7575,330753.0
2023-10-11 15:00:00,31.55,31.58,31.48,31.56,825366.0,30.7673,30.7965,30.699,30.777,825366.0
2023-10-11 15:30:00,31.56,31.66,31.54,31.62,1372549.0,30.777,30.8745,30.7575,30.8355,1372549.0
2023-10-12 09:30:00,31.66,31.68,31.13,31.16,984336.0,30.8745,30.894,30.3577,30.3869,984336.0
2023-10-12 10:00:00,31.17,31.23,31.09,31.12,786359.0,30.3967,30.4552,30.3187,30.3479,786359.0
2023-10-12 10:30:00,31.13,31.14,31.03,31.13,634752.0,30.3577,30.3674,30.2602,30.3577,634752.0
2023-10-12 11:00:00,31.13,31.27,31.08,31.26,612558.0,30.3577,30.4942,30.3089,30.4844,612558.0
2023-10-12 11:30:00,31.27,31.28,31.2,31.24,416813.0,30.4942,30.504,30.4259,30.4649,416813.0
2023-10-12 12:00:00,31.24,31.27,31.1,31.13,619649.0,30.4649,30.4942,30.3284,30.3577,619649.0
2023-10-12 12:30:00,31.12,31.13,31.04,31.05,555238.0,30.3479,30.3577,30.2699,30.2797,555238.0
2023-10-12 13:00:00,31.05,31.06,30.84,30.85,652570.0,30.2797,30.2894,30.0749,30.0846,652570.0
2023-10-12 13:30:00,30.84,30.89,30.79,30.84,494277.0,30.0749,30.1236,30.0261,30.0749,494277.0
2023-10-12 14:00:00,30.85,30.96,30.83,30.96,404413.0,30.0846,30.1919,30.0651,30.1919,404413.0
2023-10-12 14:30:00,30.95,31.09,30.93,31.06,447699.0,30.1821,30.3187,30.1626,30.2894,447699.0
2023-10-12 15:00:00,31.06,31.23,31.06,31.18,525000.0,30.2894,30.4552,30.2894,30.4064,525000.0
2023-10-12 15:30:00,31.18,31.24,31.14,31.16,1783730.0,30.4064,30.4649,30.3674,30.3869,1783730.0
2023-10-13 09:30:00,31.1,31.57,31.06,31.49,795147.0,30.3284,30.7868,30.2894,30.7087,795147.0
2023-10-13 10:00:00,31.48,31.48,31.25,31.28,465326.0,30.699,30.699,30.4747,30.504,465326.0
2023-10-13 10:30:00,31.28,31.39,31.24,31.25,559121.0,30.504,30.6112,30.4649,30.4747,559121.0
2023-10-13 11:00:00,31.25,31.38,31.21,31.33,207603.0,30.4747,30.6015,30.4357,30.5527,207603.0
2023-10-13 11:30:00,31.34,31.36,31.19,31.21,299248.0,30.5625,30.582,30.4162,30.4357,299248.0
2023-10-13 12:00:00,31.2,31.34,31.17,31.33,281338.0,30.4259,30.5625,30.3967,30.5527,281338.0
2023-10-13 12:30:00,31.33,31.35,31.19,31.22,178907.0,30.5527,30.5722,30.4162,30.4454,178907.0
2023-10-13 13:00:00,31.21,31.26,31.09,31.11,296720.0,30.4357,30.4844,30.3187,30.3382,296720.0
2023-10-13 13:30:00,31.1,31.22,31.05,31.18,404845.0,30.3284,30.4454,30.2797,30.4064,404845.0
2023-10-13 14:00:00,31.18,31.23,31.15,31.21,266146.0,30.4064,30.4552,30.3772,30.4357,266146.0
2023-10-13 14:30:00,31.21,31.25,31.11,31.17,442731.0,30.4357,30.4747,30.3382,30.3967,442731.0
2023-10-13 15:00:00,31.17,31.22,31.11,31.13,435303.0,30.3967,30.4454,30.3382,30.3577,435303.0
2023-10-13 15:30:00,31.13,31.18,31.05,31.16,1278431.0,30.3577,30.4064,30.2797,30.3869,1278431.0
2023-10-16 09:30:00,31.31,31.69,31.31,31.46,1120266.0,30.5332,30.9038,30.5332,30.6795,1120266.0
2023-10-16 10:00:00,31.46,31.63,31.38,31.49,691845.0,30.6795,30.8453,30.6015,30.7087,691845.0
2023-10-16 10:30:00,31.49,31.61,31.45,31.57,704636.0,30.7087,30.8258,30.6697,30.7868,704636.0
2023-10-16 11:00:00,31.58,31.71,31.54,31.55,375857.0,30.7965,30.9233,30.7575,30.7673,375857.0
2023-10-16 11:30:00,31.55,31.55,31.33,31.37,377064.0,30.7673,30.7673,30.5527,30.5917,377064.0
2023-10-16 12:00:00,31.37,31.41,31.34,31.36,303526.0,30.5917,30.6307,30.5625,30.582,303526.0
2023-10-16 12:30:00,31.35,31.4,31.3,31.4,286032.0,30.5722,30.621,30.5235,30.621,286032.0
2023-10-16 13:00:00,31.4,31.49,31.29,31.4,291449.0,30.621,30.7087,30.5137,30.621,291449.0
2023-10-16 13:30:00,31.4,31.52,31.38,31.44,341716.0,30.621,30.738,30.6015,30.66,341716.0
2023-10-16 14:00:00,31.44,31.46,31.35,31.36,469467.0,30.66,30.6795,30.5722,30.582,469467.0
2023-10-16 14:30:00,31.35,31.42,31.34,31.42,449699.0,30.5722,30.6405,30.5625,30.6405,449699.0
2023-10-16 15:00:00,31.42,31.47,31.4,31.45,706700.0,30.6405,30.6892,30.621,30.6697,706700.0
2023-10-16 15:30:00,31.45,31.47,31.38,31.41,1632767.0,30.6697,30.6892,30.6015,30.6307,1632767.0
2023-10-17 09:30:00,31.44,31.49,31.24,31.25,891667.0,30.66,30.7087,30.4649,30.4747,891667.0
2023-10-17 10:00:00,31.25,31.5,31.22,31.41,828873.0,30.4747,30.7185,30.4454,30.6307,828873.0
2023-10-17 10:30:00,31.41,31.5,31.39,31.43,456199.0,30.6307,30.7185,30.6112,30.6502,456199.0
2023-10-17 11:00:00,31.43,31.53,31.39,31.52,259975.0,30.6502,30.7477,30.6112,30.738,259975.0
2023-10-17 11:30:00,31.53,31.63,31.52,31.58,256253.0,30.7477,30.8453,30.738,30.7965,256253.0
2023-10-17 12:00:00,31.59,31.65,31.56,31.64,226352.0,30.8063,30.8648,30.777,30.855,226352.0
2023-10-17 12:30:00,31.64,31.64,31.42,31.45,321057.0,30.855,30.855,30.6405,30.6697,321057.0
2023-10-17 13:00:00,31.45,31.48,31.39,31.4,236588.0,30.6697,30.699,30.6112,30.621,236588.0
2023-10-17 13:30:00,31.41,31.42,31.33,31.35,321765.0,30.6307,30.6405,30.5527,30.5722,321765.0
2023-10-17 14:00:00,31.35,31.42,31.34,31.4,280294.0,30.5722,30.6405,30.5625,30.621,280294.0
2023-10-17 14:30:00,31.39,31.47,31.37,31.38,389049.0,30.6112,30.6892,30.5917,30.6015,389049.0
2023-10-17 15:00:00,31.37,31.48,31.36,31.46,327107.0,30.5917,30.699,30.582,30.6795,327107.0
2023-10-17 15:30:00,31.46,31.47,31.35,31.37,1105657.0,30.6795,30.6892,30.5722,30.5917,1105657.0
2023-10-18 09:30:00,31.06,31.07,30.63,30.86,1202164.0,30.2894,30.2992,29.8701,30.0944,1202164.0
2023-10-18 10:00:00,30.86,31.07,30.82,30.96,714790.0,30.0944,30.2992,30.0554,30.1919,714790.0
2023-10-18 10:30:00,30.96,30.96,30.82,30.9,782791.0,30.1919,30.1919,30.0554,30.1334,782791.0
2023-10-18 11:00:00,30.9,30.93,30.82,30.88,457072.0,30.1334,30.1626,30.0554,30.1139,457072.0
2023-10-18 11:30:00,30.88,30.98,30.87,30.92,368705.0,30.1139,30.2114,30.1041,30.1529,368705.0
2023-10-18 12:00:00,30.92,31.0,30.81,30.88,373296.0,30.1529,30.2309,30.0456,30.1139,373296.0
2023-10-18 12:30:00,30.88,30.93,30.84,30.89,331103.0,30.1139,30.1626,30.0749,30.1236,331103.0
2023-10-18 13:00:00,30.88,31.1,30.87,30.98,528278.0,30.1139,30.3284,30.1041,30.2114,528278.0
2023-10-18 13:30:00,30.98,31.02,30.88,31.02,372519.0,30.2114,30.2504,30.1139,30.2504,372519.0
2023-10-18 14:00:00,31.02,31.09,30.91,30.92,810080.0,30.2504,30.3187,30.1431,30.1529,810080.0
2023-10-18 14:30:00,30.92,30.94,30.82,30.89,640716.0,30.1529,30.1724,30.0554,30.1236,640716.0
2023-10-18 15:00:00,30.89,30.9,30.82,30.85,769657.0,30.1236,30.1334,30.0554,30.0846,769657.0
2023-10-18 15:30:00,30.85,30.9,30.63,30.67,3325112.0,30.0846,30.1334,29.8701,29.9091,3325112.0
2023-10-19 09:30:00,30.89,31.03,30.76,30.94,1425480.0,30.1236,30.2602,29.9969,30.1724,1425480.0
2023-10-19 10:00:00,30.94,30.96,30.59,30.64,1298981.0,30.1724,30.1919,29.8311,29.8798,1298981.0
2023-10-19 10:30:00,30.64,30.75,30.57,30.69,995799.0,29.8798,29.9871,29.8116,29.9286,995799.0
2023-10-19 11:00:00,30.69,30.91,30.6,30.86,991288.0,29.9286,30.1431,29.8408,30.0944,991288.0
2023-10-19 11:30:00,30.86,30.94,30.81,30.88,753666.0,30.0944,30.1724,30.0456,30.1139,753666.0
2023-10-19 12:00:00,30.87,31.06,30.8,30.85,613733.0,30.1041,30.2894,30.0359,30.0846,613733.0
2023-10-19 12:30:00,30.85,31.06,30.73,31.04,837287.0,30.0846,30.2894,29.9676,30.2699,837287.0
2023-10-19 13:00:00,31.04,31.16,30.96,31.08,653442.0,30.2699,30.3869,30.1919,30.3089,653442.0
2023-10-19 13:30:00,31.08,31.16,30.9,31.0,447623.0,30.3089,30.3869,30.1334,30.2309,447623.0
2023-10-19 14:00:00,30.99,31.01,30.88,30.9,412276.0,30.2211,30.2406,30.1139,30.1334,412276.0
2023-10-19 14:30:00,30.9,30.9,30.61,30.63,1283896.0,30.1334,30.1334,29.8506,29.8701,1283896.0
2023-10-19 15:00:00,30.62,30.65,30.56,30.65,1963028.0,29.8603,29.8896,29.8018,29.8896,1963028.0
2023-10-19 15:30:00,30.65,30.71,30.49,30.52,4832431.0,29.8896,29.9481,29.7335,29.7628,4832431.0
2023-10-20 09:30:00,31.1,31.5,30.56,31.17,3159111.0,30.3284,30.7185,29.8018,30.3967,3159111.0
2023-10-20 10:00:00,31.17,31.17,30.39,30.9,2522166.0,30.3967,30.3967,29.636,30.1334,2522166.0
2023-10-20 10:30:00,30.91,31.18,30.83,30.91,1182803.0,30.1431,30.4064,30.0651,30.1431,1182803.0
2023-10-20 11:00:00,30.91,30.93,30.57,30.61,781127.0,30.1431,30.1626,29.8116,29.8506,781127.0
2023-10-20 11:30:00,30.6,30.67,30.5,30.63,618373.0,29.8408,29.9091,29.7433,29.8701,618373.0
2023-10-20 12:00:00,30.63,30.65,30.47,30.61,662549.0,29.8701,29.8896,29.714,29.8506,662549.0
2023-10-20 12:30:00,30.61,30.84,30.6,30.79,663068.0,29.8506,30.0749,29.8408,30.0261,663068.0
2023-10-20 13:00:00,30.79,30.84,30.71,30.76,544056.0,30.0261,30.0749,29.9481,29.9969,544056.0
2023-10-20 13:30:00,30.76,30.9,30.72,30.81,445884.0,29.9969,30.1334,29.9578,30.0456,445884.0
2023-10-20 14:00:00,30.81,30.83,30.71,30.77,482648.0,30.0456,30.0651,29.9481,30.0066,482648.0
2023-10-20 14:30:00,30.76,30.92,30.74,30.89,710515.0,29.9969,30.1529,29.9773,30.1236,710515.0
2023-10-20 15:00:00,30.88,30.94,30.79,30.87,1142935.0,30.1139,30.1724,30.0261,30.1041,1142935.0
2023-10-20 15:30:00,30.88,30.89,30.75,30.76,3117125.0,30.1139,30.1236,29.9871,29.9969,3117125.0
2023-10-23 09:30:00,30.71,30.95,30.38,30.57,1105020.0,29.9481,30.1821,29.6263,29.8116,1105020.0
2023-10-23 10:00:00,30.56,30.6,30.46,30.46,521449.0,29.8018,29.8408,29.7043,29.7043,521449.0
2023-10-23 10:30:00,30.46,30.54,30.31,30.49,488656.0,29.7043,29.7823,29.558,29.7335,488656.0
2023-10-23 11:00:00,30.49,30.62,30.44,30.55,418586.0,29.7335,29.8603,29.6848,29.7921,418586.0
2023-10-23 11:30:00,30.55,30.69,30.55,30.68,404405.0,29.7921,29.9286,29.7921,29.9188,404405.0
2023-10-23 12:00:00,30.68,30.69,30.5,30.57,272472.0,29.9188,29.9286,29.7433,29.8116,272472.0
2023-10-23 12:30:00,30.57,30.68,30.51,30.68,282115.0,29.8116,29.9188,29.7531,29.9188,282115.0
2023-10-23 13:00:00,30.69,30.69,30.5,30.55,263654.0,29.9286,29.9286,29.7433,29.7921,263654.0
2023-10-23 13:30:00,30.55,30.6,30.51,30.55,339901.0,29.7921,29.8408,29.7531,29.7921,339901.0
2023-10-23 14:00:00,30.55,30.55,30.4,30.44,568520.0,29.7921,29.7921,29.6458,29.6848,568520.0
2023-10-23 14:30:00,30.45,30.51,30.41,30.43,398723.0,29.6945,29.7531,29.6555,29.675,398723.0
2023-10-23 15:00:00,30.43,30.45,30.25,30.28,551305.0,29.675,29.6945,29.4995,29.5288,551305.0
2023-10-23 15:30:00,30.27,30.28,30.14,30.17,1706568.0,29.519,29.5288,29.3922,29.4215,1706568.0
2023-10-24 09:30:00,30.27,30.41,30.1,30.21,585063.0,29.519,29.6555,29.3532,29.4605,585063.0
2023-10-24 10:00:00,30.21,30.37,30.11,30.35,525586.0,29.4605,29.6165,29.363,29.597,525586.0
2023-10-24 10:30:00,30.35,30.38,30.27,30.32,586340.0,29.597,29.6263,29.519,29.5678,586340.0
2023-10-24 11:00:00,30.32,30.32,30.01,30.02,732383.0,29.5678,29.5678,29.2655,29.2752,732383.0
2023-10-24 11:30:00,30.01,30.04,29.94,30.02,575042.0,29.2655,29.2947,29.1972,29.2752,575042.0
2023-10-24 12:00:00,30.01,30.05,29.79,29.84,570315.0,29.2655,29.3045,29.0509,29.0997,570315.0
2023-10-24 12:30:00,29.84,29.86,29.64,29.71,1118080.0,29.0997,29.1192,28.9046,28.9729,1118080.0
2023-10-24 13:00:00,29.71,29.76,29.6,29.64,782672.0,28.9729,29.0217,28.8656,28.9046,782672.0
2023-10-24 13:30:00,29.64,29.72,29.56,29.61,591935.0,28.9046,28.9827,28.8266,28.8754,591935.0
2023-10-24 14:00:00,29.61,29.73,29.58,29.71,503590.0,28.8754,28.9924,28.8461,28.9729,503590.0
2023-10-24 14:30:00,29.71,29.76,29.68,29.75,730935.0,28.9729,29.0217,28.9436,29.0119,730935.0
2023-10-24 15:00:00,29.75,29.85,29.74,29.84,883676.0,29.0119,29.1094,29.0022,29.0997,883676.0
2023-10-24 15:30:00,29.84,29.86,29.65,29.68,2415656.0,29.0997,29.1192,28.9144,28.9436,2415656.0
2023-10-25 09:30:00,29.51,29.61,29.19,29.2,1343627.0,28.7779,28.8754,28.4658,28.4756,1343627.0
2023-10-25 10:00:00,29.2,29.4,29.05,29.39,1134325.0,28.4756,28.6706,28.3293,28.6608,1134325.0
2023-10-25 10:30:00,29.39,29.75,29.36,29.64,1016176.0,28.6608,29.0119,28.6316,28.9046,1016176.0
2023-10-25 11:00:00,29.65,29.8,29.62,29.64,898793.0,28.9144,29.0607,28.8851,28.9046,898793.0
2023-10-25 11:30:00,29.63,29.67,29.52,29.54,439448.0,28.8949,28.9339,28.7876,28.8071,439448.0
2023-10-25 12:00:00,29.54,29.55,29.43,29.48,493175.0,28.8071,28.8169,28.6998,28.7486,493175.0
2023-10-25 12:30:00,29.48,29.58,29.46,29.55,640463.0,28.7486,28.8461,28.7291,28.8169,640463.0
2023-10-25 13:00:00,29.55,29.6,29.47,29.54,700329.0,28.8169,28.8656,28.7389,28.8071,700329.0
2023-10-25 13:30:00,29.54,29.66,29.48,29.64,487000.0,28.8071,28.9241,28.7486,28.9046,487000.0
2023-10-25 14:00:00,29.64,29.73,29.62,29.63,653886.0,28.9046,28.9924,28.8851,28.8949,653886.0
2023-10-25 14:30:00,29.62,29.66,29.58,29.64,700486.0,28.8851,28.9241,28.8461,28.9046,700486.0
2023-10-25 15:00:00,29.64,29.65,29.57,29.61,873593.0,28.9046,28.9144,28.8364,28.8754,873593.0
2023-10-25 15:30:00,29.61,29.66,29.54,29.59,2354269.0,28.8754,28.9241,28.8071,28.8559,2354269.0
2023-10-26 09:30:00,29.52,29.94,29.52,29.79,1675421.0,28.7876,29.1972,28.7876,29.0509,1675421.0
2023-10-26 10:00:00,29.79,30.1,29.62,30.0,1275410.0,29.0509,29.3532,28.8851,29.2557,1275410.0
2023-10-26 10:30:00,30.0,30.03,29.81,29.99,817912.0,29.2557,29.285,29.0704,29.246,817912.0
2023-10-26 11:00:00,29.99,30.05,29.92,30.02,562111.0,29.246,29.3045,29.1777,29.2752,562111.0
2023-10-26 11:30:00,30.02,30.04,29.9,29.95,666302.0,29.2752,29.2947,29.1582,29.2069,666302.0
2023-10-26 12:00:00,29.95,29.96,29.8,29.92,781687.0,29.2069,29.2167,29.0607,29.1777,781687.0
2023-10-26 12:30:00,29.91,29.92,29.81,29.85,544341.0,29.1679,29.1777,29.0704,29.1094,544341.0
2023-10-26 13:00:00,29.85,29.89,29.72,29.75,638549.0,29.1094,29.1484,28.9827,29.0119,638549.0
2023-10-26 13:30:00,29.75,29.8,29.66,29.75,523923.0,29.0119,29.0607,28.9241,29.0119,523923.0
2023-10-26 14:00:00,29.75,29.86,29.73,29.86,557542.0,29.0119,29.1192,28.9924,29.1192,557542.0
2023-10-26 14:30:00,29.86,29.97,29.79,29.95,813347.0,29.1192,29.2265,29.0509,29.2069,813347.0
2023-10-26 15:00:00,29.96,29.97,29.8,29.8,649794.0,29.2167,29.2265,29.0607,29.0607,649794.0
2023-10-26 15:30:00,29.8,29.82,29.56,29.59,1934129.0,29.0607,29.0802,28.8266,28.8559,1934129.0
2023-10-27 09:30:00,29.57,29.61,29.21,29.41,1421165.0,28.8364,28.8754,28.4853,28.6803,1421165.0
2023-10-27 10:00:00,29.4,29.69,29.31,29.58,1090812.0,28.6706,28.9534,28.5828,28.8461,1090812.0
2023-10-27 10:30:00,29.59,29.67,29.54,29.63,870065.0,28.8559,28.9339,28.8071,28.8949,870065.0
2023-10-27 11:00:00,29.64,29.65,29.49,29.51,644770.0,28.9046,28.9144,28.7584,28.7779,644770.0
2023-10-27 11:30:00,29.51,29.55,29.43,29.47,511288.0,28.7779,28.8169,28.6998,28.7389,511288.0
2023-10-27 12:00:00,29.46,29.49,29.33,29.34,371678.0,28.7291,28.7584,28.6023,28.6121,371678.0
2023-10-27 12:30:00,29.34,29.38,29.27,29.29,294858.0,28.6121,28.6511,28.5438,28.5633,294858.0
2023-10-27 13:00:00,29.29,29.32,29.24,29.27,514979.0,28.5633,28.5926,28.5146,28.5438,514979.0
2023-10-27 13:30:00,29.27,29.29,29.18,29.21,460922.0,28.5438,28.5633,28.4561,28.4853,460922.0
2023-10-27 14:00:00,29.21,29.26,29.13,29.14,427101.0,28.4853,28.5341,28.4073,28.417,427101.0
2023-10-27 14:30:00,29.14,29.2,29.05,29.05,880505.0,28.417,28.4756,28.3293,28.3293,880505.0
2023-10-27 15:00:00,29.06,29.19,29.03,29.19,825342.0,28.339,28.4658,28.3098,28.4658,825342.0
2023-10-27 15:30:00,29.18,29.25,29.11,29.24,2084015.0,28.4561,28.5243,28.3878,28.5146,2084015.0
2023-10-30 09:30:00,29.39,29.54,29.26,29.39,890795.0,28.6608,28.8071,28.5341,28.6608,890795.0
2023-10-30 10:00:00,29.39,29.46,29.33,29.44,565482.0,28.6608,28.7291,28.6023,28.7096,565482.0
2023-10-30 10:30:00,29.44,29.49,29.35,29.44,554261.0,28.7096,28.7584,28.6218,28.7096,554261.0
2023-10-30 11:00:00,29.44,29.5,29.32,29.37,429415.0,28.7096,28.7681,28.5926,28.6413,429415.0
2023-10-30 11:30:00,29.37,29.47,29.35,29.46,375721.0,28.6413,28.7389,28.6218,28.7291,375721.0
2023-10-30 12:00:00,29.47,29.49,29.36,29.37,423386.0,28.7389,28.7584,28.6316,28.6413,423386.0
2023-10-30 12:30:00,29.36,29.42,29.32,29.36,326862.0,28.6316,28.6901,28.5926,28.6316,326862.0
2023-10-30 13:00:00,29.36,29.46,29.33,29.45,464560.0,28.6316,28.7291,28.6023,28.7194,464560.0
2023-10-30 13:30:00,29.45,29.48,29.36,29.43,464365.0,28.7194,28.7486,28.6316,28.6998,464365.0
2023-10-30 14:00:00,29.43,29.46,29.36,29.45,417083.0,28.6998,28.7291,28.6316,28.7194,417083.0
2023-10-30 14:30:00,29.46,29.5,29.42,29.47,655780.0,28.7291,28.7681,28.6901,28.7389,655780.0
2023-10-30 15:00:00,29.48,29.56,29.45,29.49,807412.0,28.7486,28.8266,28.7194,28.7584,807412.0
2023-10-30 15:30:00,29.5,29.51,29.38,29.39,1650164.0,28.7681,28.7779,28.6511,28.6608,1650164.0
2023-10-31 09:30:00,29.38,29.51,29.28,29.46,585737.0,28.6511,28.7779,28.5536,28.7291,585737.0
2023-10-31 10:00:00,29.46,29.7,29.35,29.61,543220.0,28.7291,28.9631,28.6218,28.8754,543220.0
2023-10-31 10:30:00,29.62,29.8,29.59,29.73,570967.0,28.8851,29.0607,28.8559,28.9924,570967.0
2023-10-31 11:00:00,29.73,29.89,29.65,29.87,423732.0,28.9924,29.1484,28.9144,29.1289,423732.0
2023-10-31 11:30:00,29.88,29.88,29.74,29.84,383181.0,29.1387,29.1387,29.0022,29.0997,383181.0
2023-10-31 12:00:00,29.84,29.87,29.69,29.75,431682.0,29.0997,29.1289,28.9534,29.0119,431682.0
2023-10-31 12:30:00,29.76,29.81,29.7,29.79,432513.0,29.0217,29.0704,28.9631,29.0509,432513.0
2023-10-31 13:00:00,29.79,29.85,29.77,29.84,730273.0,29.0509,29.1094,29.0314,29.0997,730273.0
2023-10-31 13:30:00,29.85,29.93,29.84,29.89,238293.0,29.1094,29.1874,29.0997,29.1484,238293.0
2023-10-31 14:00:00,29.9,29.94,29.81,29.82,272198.0,29.1582,29.1972,29.0704,29.0802,272198.0
2023-10-31 14:30:00,29.82,29.84,29.76,29.8,252302.0,29.0802,29.0997,29.0217,29.0607,252302.0
2023-10-31 15:00:00,29.8,29.84,29.77,29.82,370728.0,29.0607,29.0997,29.0314,29.0802,370728.0
2023-10-31 15:30:00,29.82,29.86,29.78,29.85,1326854.0,29.0802,29.1192,29.0412,29.1094,1326854.0
2023-11-01 09:30:00,29.9,29.91,29.7,29.86,667973.0,29.1582,29.1679,28.9631,29.1192,667973.0
2023-11-01 10:00:00,29.86,29.99,29.81,29.93,609945.0,29.1192,29.246,29.0704,29.1874,609945.0
2023-11-01 10:30:00,29.94,29.95,29.64,29.66,730109.0,29.1972,29.2069,28.9046,28.9241,730109.0
2023-11-01 11:00:00,29.66,29.68,29.55,29.58,925931.0,28.9241,28.9436,28.8169,28.8461,925931.0
2023-11-01 11:30:00,29.58,29.62,29.55,29.61,378381.0,28.8461,28.8851,28.8169,28.8754,378381.0
2023-11-01 12:00:00,29.61,29.61,29.52,29.59,345220.0,28.8754,28.8754,28.7876,28.8559,345220.0
2023-11-01 12:30:00,29.59,29.62,29.51,29.58,319497.0,28.8559,28.8851,28.7779,28.8461,319497.0
2023-11-01 13:00:00,29.58,29.64,29.52,29.61,438801.0,28.8461,28.9046,28.7876,28.8754,438801.0
2023-11-01 13:30:00,29.61,29.63,29.55,29.56,317969.0,28.8754,28.8949,28.8169,28.8266,317969.0
2023-11-01 14:00:00,29.57,29.63,29.54,29.6,494685.0,28.8364,28.8949,28.8071,28.8656,494685.0
2023-11-01 14:30:00,29.6,29.66,29.39,29.4,1852262.0,28.8656,28.9241,28.6608,28.6706,1852262.0
2023-11-01 15:00:00,29.4,29.6,29.37,29.6,2135080.0,28.6706,28.8656,28.6413,28.8656,2135080.0
2023-11-01 15:30:00,29.6,29.66,29.52,29.57,2680461.0,28.8656,28.9241,28.7876,28.8364,2680461.0
2023-11-02 09:30:00,29.8,29.94,29.64,29.83,1343095.0,29.0607,29.1972,28.9046,29.0899,1343095.0
2023-11-02 10:00:00,29.84,30.05,29.83,30.0,667406.0,29.0997,29.3045,29.0899,29.2557,667406.0
2023-11-02 10:30:00,30.0,30.2,30.0,30.17,847163.0,29.2557,29.4507,29.2557,29.4215,847163.0
2023-11-02 11:00:00,30.17,30.27,30.13,30.26,842191.0,29.4215,29.519,29.3825,29.5093,842191.0
2023-11-02 11:30:00,30.26,30.29,30.2,30.22,368466.0,29.5093,29.5385,29.4507,29.4702,368466.0
2023-11-02 12:00:00,30.22,30.24,30.16,30.18,397949.0,29.4702,29.4898,29.4117,29.4312,397949.0
2023-11-02 12:30:00,30.19,30.39,29.82,30.26,1607866.0,29.441,29.636,29.0802,29.5093,1607866.0
2023-11-02 13:00:00,30.26,30.34,30.25,30.31,286047.0,29.5093,29.5873,29.4995,29.558,286047.0
2023-11-02 13:30:00,30.32,30.46,30.3,30.45,677169.0,29.5678,29.7043,29.5483,29.6945,677169.0
2023-11-02 14:00:00,30.45,30.48,30.34,30.41,664057.0,29.6945,29.7238,29.5873,29.6555,664057.0
2023-11-02 14:30:00,30.41,30.45,30.38,30.42,539475.0,29.6555,29.6945,29.6263,29.6653,539475.0
2023-11-02 15:00:00,30.42,30.47,30.39,30.45,701330.0,29.6653,29.714,29.636,29.6945,701330.0
2023-11-02 15:30:00,30.45,30.46,30.34,30.4,1682008.0,29.6945,29.7043,29.5873,29.6458,1682008.0
2023-11-03 09:30:00,30.55,30.66,30.27,30.37,1417725.0,29.7921,29.8993,29.519,29.6165,1417725.0
2023-11-03 10:00:00,30.38,30.65,30.37,30.62,435905.0,29.6263,29.8896,29.6165,29.8603,435905.0
2023-11-03 10:30:00,30.62,30.64,30.55,30.61,448811.0,29.8603,29.8798,29.7921,29.8506,448811.0
2023-11-03 11:00:00,30.61,30.65,30.5,30.51,362106.0,29.8506,29.8896,29.7433,29.7531,362106.0
2023-11-03 11:30:00,30.51,30.68,30.51,30.66,340762.0,29.7531,29.9188,29.7531,29.8993,340762.0
2023-11-03 12:00:00,30.67,30.69,30.56,30.58,274608.0,29.9091,29.9286,29.8018,29.8213,274608.0
2023-11-03 12:30:00,30.58,30.59,30.49,30.55,261877.0,29.8213,29.8311,29.7335,29.7921,261877.0
2023-11-03 13:00:00,30.55,30.57,30.42,30.45,366819.0,29.7921,29.8116,29.6653,29.6945,366819.0
2023-11-03 13:30:00,30.45,30.52,30.44,30.5,191835.0,29.6945,29.7628,29.6848,29.7433,191835.0
2023-11-03 14:00:00,30.5,30.5,30.41,30.46,293443.0,29.7433,29.7433,29.6555,29.7043,293443.0
2023-11-03 14:30:00,30.46,30.51,30.44,30.5,327278.0,29.7043,29.7531,29.6848,29.7433,327278.0
2023-11-03 15:00:00,30.5,30.51,30.39,30.41,523569.0,29.7433,29.7531,29.636,29.6555,523569.0
2023-11-03 15:30:00,30.4,30.44,30.35,30.39,1273862.0,29.6458,29.6848,29.597,29.636,1273862.0
2023-11-06 09:30:00,30.42,30.58,30.15,30.28,848672.0,29.6653,29.8213,29.402,29.5288,848672.0
2023-11-06 10:00:00,30.28,30.32,30.19,30.22,522497.0,29.5288,29.5678,29.441,29.4702,522497.0
2023-11-06 10:30:00,30.22,30.29,30.19,30.23,306090.0,29.4702,29.5385,29.441,29.48,306090.0
2023-11-06 11:00:00,30.24,30.31,30.22,30.24,294034.0,29.4898,29.558,29.4702,29.4898,294034.0
2023-11-06 11:30:00,30.24,30.28,30.22,30.27,231711.0,29.4898,29.5288,29.4702,29.519,231711.0
2023-11-06 12:00:00,30.27,30.28,30.19,30.26,400658.0,29.519,29.5288,29.441,29.5093,400658.0
2023-11-06 12:30:00,30.25,30.26,30.19,30.25,334383.0,29.4995,29.5093,29.441,29.4995,334383.0
2023-11-06 13:00:00,30.25,30.26,30.18,30.19,256740.0,29.4995,29.5093,29.4312,29.441,256740.0
2023-11-06 13:30:00,30.18,30.26,30.18,30.23,306721.0,29.4312,29.5093,29.4312,29.48,306721.0
2023-11-06 14:00:00,30.24,30.28,30.23,30.27,347566.0,29.4898,29.5288,29.48,29.519,347566.0
2023-11-06 14:30:00,30.27,30.38,30.25,30.38,405768.0,29.519,29.6263,29.4995,29.6263,405768.0
2023-11-06 15:00:00,30.38,30.45,30.34,30.35,614171.0,29.6263,29.6945,29.5873,29.597,614171.0
2023-11-06 15:30:00,30.35,30.4,30.29,30.38,1172971.0,29.597,29.6458,29.5385,29.6263,1172971.0
2023-11-07 09:30:00,30.2,30.35,30.0,30.28,484859.0,29.4507,29.597,29.2557,29.5288,484859.0
2023-11-07 10:00:00,30.28,30.3,30.06,30.19,833413.0,29.5288,29.5483,29.3142,29.441,833413.0
2023-11-07 10:30:00,30.19,30.3,30.16,30.24,496077.0,29.441,29.5483,29.4117,29.4898,496077.0
2023-11-07 11:00:00,30.24,30.31,30.23,30.29,402395.0,29.4898,29.558,29.48,29.5385,402395.0
2023-11-07 11:30:00,30.28,30.32,30.24,30.26,326843.0,29.5288,29.5678,29.4898,29.5093,326843.0
2023-11-07 12:00:00,30.25,30.26,30.16,30.17,510210.0,29.4995,29.5093,29.4117,29.4215,510210.0
2023-11-07 12:30:00,30.17,30.18,30.12,30.17,388901.0,29.4215,29.4312,29.3727,29.4215,388901.0
2023-11-07 13:00:00,30.17,30.29,30.16,30.26,492581.0,29.4215,29.5385,29.4117,29.5093,492581.0
2023-11-07 13:30:00,30.26,30.31,30.19,30.25,326123.0,29.5093,29.558,29.441,29.4995,326123.0
2023-11-07 14:00:00,30.25,30.3,30.21,30.29,242602.0,29.4995,29.5483,29.4605,29.5385,242602.0
2023-11-07 14:30:00,30.29,30.29,30.2,30.26,525430.0,29.5385,29.5385,29.4507,29.5093,525430.0
2023-11-07 15:00:00,30.27,30.33,30.24,30.32,583171.0,29.519,29.5775,29.4898,29.5678,583171.0
2023-11-07 15:30:00,30.32,30.38,30.25,30.36,2584218.0,29.5678,29.6263,29.4995,29.6068,2584218.0
2023-11-08 09:30:00,30.46,30.59,30.35,30.52,460082.0,29.7043,29.8311,29.597,29.7628,460082.0
2023-11-08 10:00:00,30.52,30.53,30.42,30.51,324236.0,29.7628,29.7726,29.6653,29.7531,324236.0
2023-11-08 10:30:00,30.51,30.51,30.38,30.39,317054.0,29.7531,29.7531,29.6263,29.636,317054.0
2023-11-08 11:00:00,30.39,30.44,30.3,30.37,390927.0,29.636,29.6848,29.5483,29.6165,390927.0
2023-11-08 11:30:00,30.37,30.43,30.32,30.36,416914.0,29.6165,29.675,29.5678,29.6068,416914.0
2023-11-08 12:00:00,30.36,30.4,30.32,30.33,271055.0,29.6068,29.6458,29.5678,29.5775,271055.0
2023-11-08 12:30:00,30.33,30.35,30.3,30.33,256561.0,29.5775,29.597,29.5483,29.5775,256561.0
2023-11-08 13:00:00,30.33,30.36,30.26,30.29,388349.0,29.5775,29.6068,29.5093,29.5385,388349.0
2023-11-08 13:30:00,30.29,30.3,30.21,30.26,479175.0,29.5385,29.5483,29.4605,29.5093,479175.0
2023-11-08 14:00:00,30.26,30.28,30.2,30.2,313092.0,29.5093,29.5288,29.4507,29.4507,313092.0
2023-11-08 14:30:00,30.2,30.3,30.2,30.28,289240.0,29.4507,29.5483,29.4507,29.5288,289240.0
2023-11-08 15:00:00,30.29,30.33,30.28,30.31,384575.0,29.5385,29.5775,29.5288,29.558,384575.0
2023-11-08 15:30:00,30.32,30.39,30.27,30.37,1138154.0,29.5678,29.636,29.519,29.6165,1138154.0
2023-11-09 09:30:00,30.44,30.52,30.28,30.36,506885.0,29.6848,29.7628,29.5288,29.6068,506885.0
2023-11-09 10:00:00,30.36,30.41,30.28,30.32,219384.0,29.6068,29.6555,29.5288,29.5678,219384.0
2023-11-09 10:30:00,30.32,30.35,30.29,30.35,229199.0,29.5678,29.597,29.5385,29.597,229199.0
2023-11-09 11:00:00,30.35,30.42,30.34,30.38,238782.0,29.597,29.6653,29.5873,29.6263,238782.0
2023-11-09 11:30:00,30.38,30.45,30.36,30.44,316471.0,29.6263,29.6945,29.6068,29.6848,316471.0
2023-11-09 12:00:00,30.44,30.46,30.37,30.43,485819.0,29.6848,29.7043,29.6165,29.675,485819.0
2023-11-09 12:30:00,30.44,30.51,30.41,30.47,360488.0,29.6848,29.7531,29.6555,29.714,360488.0
2023-11-09 13:00:00,30.47,30.49,30.36,30.43,521785.0,29.714,29.7335,29.6068,29.675,521785.0
2023-11-09 13:30:00,30.42,30.42,30.3,30.33,336290.0,29.6653,29.6653,29.5483,29.5775,336290.0
2023-11-09 14:00:00,30.33,30.33,30.2,30.24,516187.0,29.5775,29.5775,29.4507,29.4898,516187.0
2023-11-09 14:30:00,30.24,30.26,30.18,30.21,335894.0,29.4898,29.5093,29.4312,29.4605,335894.0
2023-11-09 15:00:00,30.21,30.26,30.17,30.2,401212.0,29.4605,29.5093,29.4215,29.4507,401212.0
2023-11-09 15:30:00,30.2,30.24,30.12,30.18,1737196.0,29.4507,29.4898,29.3727,29.4312,1737196.0
2023-11-10 09:30:00,30.4,30.44,30.22,30.38,506839.0,29.6458,29.6848,29.4702,29.6263,506839.0
2023-11-10 10:00:00,30.38,30.43,30.26,30.39,482564.0,29.6263,29.675,29.5093,29.636,482564.0
2023-11-10 10:30:00,30.39,30.41,30.3,30.35,443209.0,29.636,29.6555,29.5483,29.597,443209.0
2023-11-10 11:00:00,30.35,30.52,30.34,30.48,381303.0,29.597,29.7628,29.5873,29.7238,381303.0
2023-11-10 11:30:00,30.48,30.48,30.39,30.44,267543.0,29.7238,29.7238,29.636,29.6848,267543.0
2023-11-10 12:00:00,30.44,30.5,30.41,30.46,299560.0,29.6848,29.7433,29.6555,29.7043,299560.0
2023-11-10 12:30:00,30.46,30.63,30.46,30.63,388453.0,29.7043,29.8701,29.7043,29.8701,388453.0
2023-11-10 13:00:00,30.63,30.65,30.55,30.57,429238.0,29.8701,29.8896,29.7921,29.8116,429238.0
2023-11-10 13:30:00,30.57,30.67,30.57,30.61,237174.0,29.8116,29.9091,29.8116,29.8506,237174.0
2023-11-10 14:00:00,30.61,30.73,30.6,30.66,385712.0,29.8506,29.9676,29.8408,29.8993,385712.0
2023-11-10 14:30:00,30.66,30.69,30.59,30.67,421191.0,29.8993,29.9286,29.8311,29.9091,421191.0
2023-11-10 15:00:00,30.67,30.76,30.66,30.76,376879.0,29.9091,29.9969,29.8993,29.9969,376879.0
2023-11-10 15:30:00,30.76,30.78,30.68,30.7,1534991.0,29.9969,30.0164,29.9188,29.9383,1534991.0
2023-11-13 09:30:00,30.59,30.67,30.45,30.46,578931.0,29.8311,29.9091,29.6945,29.7043,578931.0
2023-11-13 10:00:00,30.45,30.47,30.31,30.33,558721.0,29.6945,29.714,29.558,29.5775,558721.0
2023-11-13 10:30:00,30.33,30.49,30.3,30.49,461265.0,29.5775,29.7335,29.5483,29.7335,461265.0
2023-11-13 11:00:00,30.49,30.49,30.37,30.46,353444.0,29.7335,29.7335,29.6165,29.7043,353444.0
2023-11-13 11:30:00,30.47,30.62,30.44,30.55,435579.0,29.714,29.8603,29.6848,29.7921,435579.0
2023-11-13 12:00:00,30.55,30.6,30.47,30.49,516218.0,29.7921,29.8408,29.714,29.7335,516218.0
2023-11-13 12:30:00,30.49,30.49,30.4,30.43,331173.0,29.7335,29.7335,29.6458,29.675,331173.0
2023-11-13 13:00:00,30.42,30.43,30.36,30.42,455018.0,29.6653,29.675,29.6068,29.6653,455018.0
2023-11-13 13:30:00,30.41,30.49,30.37,30.47,392463.0,29.6555,29.7335,29.6165,29.714,392463.0
2023-11-13 14:00:00,30.46,30.51,30.43,30.44,495799.0,29.7043,29.7531,29.675,29.6848,495799.0
2023-11-13 14:30:00,30.44,30.5,30.39,30.43,434503.0,29.6848,29.7433,29.636,29.675,434503.0
2023-11-13 15:00:00,30.43,30.48,30.39,30.43,472383.0,29.675,29.7238,29.636,29.675,472383.0
2023-11-13 15:30:00,30.43,30.48,30.4,30.45,1266243.0,29.675,29.7238,29.6458,29.6945,1266243.0
2023-11-14 09:30:00,30.94,31.17,30.94,31.01,918342.0,30.1724,30.3967,30.1724,30.2406,918342.0
2023-11-14 10:00:00,31.0,31.28,30.98,31.25,1014007.0,30.2309,30.504,30.2114,30.4747,1014007.0
2023-11-14 10:30:00,31.25,31.38,31.22,31.32,716325.0,30.4747,30.6015,30.4454,30.543,716325.0
2023-11-14 11:00:00,31.32,31.35,31.25,31.29,448411.0,30.543,30.5722,30.4747,30.5137,448411.0
2023-11-14 11:30:00,31.28,31.38,31.27,31.34,530369.0,30.504,30.6015,30.4942,30.5625,530369.0
2023-11-14 12:00:00,31.33,31.35,31.21,31.21,319015.0,30.5527,30.5722,30.4357,30.4357,319015.0
2023-11-14 12:30:00,31.21,31.24,31.18,31.21,177120.0,30.4357,30.4649,30.4064,30.4357,177120.0
2023-11-14 13:00:00,31.21,31.24,31.08,31.09,646411.0,30.4357,30.4649,30.3089,30.3187,646411.0
2023-11-14 13:30:00,31.09,31.13,31.07,31.08,632390.0,30.3187,30.3577,30.2992,30.3089,632390.0
2023-11-14 14:00:00,31.08,31.11,31.02,31.05,454909.0,30.3089,30.3382,30.2504,30.2797,454909.0
2023-11-14 14:30:00,31.06,31.13,31.05,31.12,471080.0,30.2894,30.3577,30.2797,30.3479,471080.0
2023-11-14 15:00:00,31.12,31.18,31.08,31.17,691296.0,30.3479,30.4064,30.3089,30.3967,691296.0
2023-11-14 15:30:00,31.16,31.2,31.03,31.11,2473264.0,30.3869,30.4259,30.2602,30.3382,2473264.0
2023-11-15 09:30:00,31.11,31.28,31.11,31.24,1175737.0,30.3382,30.504,30.3382,30.4649,1175737.0
2023-11-15 10:00:00,31.24,31.32,31.13,31.13,1185540.0,30.4649,30.543,30.3577,30.3577,1185540.0
2023-11-15 10:30:00,31.13,31.25,31.13,31.21,953393.0,30.3577,30.4747,30.3577,30.4357,953393.0
2023-11-15 11:00:00,31.21,31.21,31.05,31.07,813836.0,30.4357,30.4357,30.2797,30.2992,813836.0
2023-11-15 11:30:00,31.07,31.09,30.96,30.97,893976.0,30.2992,30.3187,30.1919,30.2016,893976.0
2023-11-15 12:00:00,30.97,31.09,30.96,31.06,485079.0,30.2016,30.3187,30.1919,30.2894,485079.0
2023-11-15 12:30:00,31.05,31.13,31.02,31.04,269237.0,30.2797,30.3577,30.2504,30.2699,269237.0
2023-11-15 13:00:00,31.04,31.07,31.01,31.03,203952.0,30.2699,30.2992,30.2406,30.2602,203952.0
2023-11-15 13:30:00,31.03,31.11,31.0,31.09,385261.0,30.2602,30.3382,30.2309,30.3187,385261.0
2023-11-15 14:00:00,31.09,31.1,30.96,30.98,512435.0,30.3187,30.3284,30.1919,30.2114,512435.0
2023-11-15 14:30:00,30.98,31.02,30.96,30.98,520612.0,30.2114,30.2504,30.1919,30.2114,520612.0
2023-11-15 15:00:00,30.99,30.99,30.93,30.95,712208.0,30.2211,30.2211,30.1626,30.1821,712208.0
2023-11-15 15:30:00,30.95,30.99,30.89,30.99,1728907.0,30.1821,30.2211,30.1236,30.2211,1728907.0
2023-11-16 09:30:00,31.18,31.39,31.01,31.11,1113246.0,30.4064,30.6112,30.2406,30.3382,1113246.0
2023-11-16 10:00:00,31.1,31.12,30.99,31.02,777943.0,30.3284,30.3479,30.2211,30.2504,777943.0
2023-11-16 10:30:00,31.01,31.06,30.96,31.02,749227.0,30.2406,30.2894,30.1919,30.2504,749227.0
2023-11-16 11:00:00,31.02,31.03,30.93,30.96,572885.0,30.2504,30.2602,30.1626,30.1919,572885.0
2023-11-16 11:30:00,30.96,30.99,30.87,30.88,427323.0,30.1919,30.2211,30.1041,30.1139,427323.0
2023-11-16 12:00:00,30.87,30.92,30.86,30.9,352305.0,30.1041,30.1529,30.0944,30.1334,352305.0
2023-11-16 12:30:00,30.9,31.03,30.89,30.99,485198.0,30.1334,30.2602,30.1236,30.2211,485198.0
2023-11-16 13:00:00,30.99,31.07,30.96,31.02,441519.0,30.2211,30.2992,30.1919,30.2504,441519.0
2023-11-16 13:30:00,31.02,31.05,30.96,31.02,378709.0,30.2504,30.2797,30.1919,30.2504,378709.0
2023-11-16 14:00:00,31.02,31.13,31.01,31.06,765787.0,30.2504,30.3577,30.2406,30.2894,765787.0
2023-11-16 14:30:00,31.05,31.12,31.02,31.09,637038.0,30.2797,30.3479,30.2504,30.3187,637038.0
2023-11-16 15:00:00,31.1,31.29,31.1,31.26,1167506.0,30.3284,30.5137,30.3284,30.4844,1167506.0
2023-11-16 15:30:00,31.26,31.36,31.22,31.36,2096769.0,30.4844,30.582,30.4454,30.582,2096769.0
2023-11-17 09:30:00,31.44,31.68,31.43,31.59,2137245.0,30.66,30.894,30.6502,30.8063,2137245.0
2023-11-17 10:00:00,31.59,31.76,31.52,31.69,982451.0,30.8063,30.972,30.738,30.9038,982451.0
2023-11-17 10:30:00,31.69,31.71,31.6,31.65,767169.0,30.9038,30.9233,30.816,30.8648,767169.0
2023-11-17 11:00:00,31.64,31.71,31.59,31.63,788217.0,30.855,30.9233,30.8063,30.8453,788217.0
2023-11-17 11:30:00,31.63,31.75,31.61,31.62,758218.0,30.8453,30.9623,30.8258,30.8355,758218.0
2023-11-17 12:00:00,31.63,31.67,31.47,31.48,339415.0,30.8453,30.8843,30.6892,30.699,339415.0
2023-11-17 12:30:00,31.48,31.55,31.48,31.54,286025.0,30.699,30.7673,30.699,30.7575,286025.0
2023-11-17 13:00:00,31.54,31.61,31.49,31.61,415278.0,30.7575,30.8258,30.7087,30.8258,415278.0
2023-11-17 13:30:00,31.61,31.67,31.59,31.66,305142.0,30.8258,30.8843,30.8063,30.8745,305142.0
2023-11-17 14:00:00,31.67,31.69,31.59,31.62,287216.0,30.8843,30.9038,30.8063,30.8355,287216.0
2023-11-17 14:30:00,31.62,31.68,31.61,31.62,398469.0,30.8355,30.894,30.8258,30.8355,398469.0
2023-11-17 15:00:00,31.63,31.67,31.61,31.65,611732.0,30.8453,30.8843,30.8258,30.8648,611732.0
2023-11-17 15:30:00,31.65,31.67,31.55,31.63,1838764.0,30.8648,30.8843,30.7673,30.8453,1838764.0
2023-11-20 09:30:00,31.51,31.68,31.44,31.67,723707.0,30.7282,30.894,30.66,30.8843,723707.0
2023-11-20 10:00:00,31.67,31.87,31.65,31.8,704034.0,30.8843,31.0793,30.8648,31.011,704034.0
2023-11-20 10:30:00,31.8,31.98,31.77,31.94,896809.0,31.011,31.1866,30.9818,31.1476,896809.0
2023-11-20 11:00:00,31.95,31.99,31.87,31.88,686903.0,31.1573,31.1963,31.0793,31.0891,686903.0
2023-11-20 11:30:00,31.88,31.88,31.79,31.8,265594.0,31.0891,31.0891,31.0013,31.011,265594.0
2023-11-20 12:00:00,31.8,31.9,31.76,31.9,370719.0,31.011,31.1086,30.972,31.1086,370719.0
2023-11-20 12:30:00,31.91,31.94,31.83,31.92,545507.0,31.1183,31.1476,31.0403,31.1281,545507.0
2023-11-20 13:00:00,31.92,32.04,31.9,32.03,615317.0,31.1281,31.2451,31.1086,31.2353,615317.0
2023-11-20 13:30:00,32.03,32.03,31.96,32.01,322063.0,31.2353,31.2353,31.1671,31.2158,322063.0
2023-11-20 14:00:00,32.01,32.02,31.93,31.98,230034.0,31.2158,31.2256,31.1378,31.1866,230034.0
2023-11-20 14:30:00,31.98,32.03,31.97,32.0,361200.0,31.1866,31.2353,31.1768,31.2061,361200.0
2023-11-20 15:00:00,32.0,32.08,31.99,32.07,527629.0,31.2061,31.2841,31.1963,31.2744,527629.0
2023-11-20 15:30:00,32.07,32.12,32.02,32.08,1895712.0,31.2744,31.3231,31.2256,31.2841,1895712.0
2023-11-21 09:30:00,32.07,32.19,31.93,32.05,875031.0,31.2744,31.3914,31.1378,31.2548,875031.0
2023-11-21 10:00:00,32.06,32.18,32.04,32.16,489040.0,31.2646,31.3816,31.2451,31.3621,489040.0
2023-11-21 10:30:00,32.16,32.18,32.11,32.16,357222.0,31.3621,31.3816,31.3134,31.3621,357222.0
2023-11-21 11:00:00,32.16,32.19,32.13,32.19,380386.0,31.3621,31.3914,31.3329,31.3914,380386.0
2023-11-21 11:30:00,32.19,32.23,32.12,32.16,485829.0,31.3914,31.4304,31.3231,31.3621,485829.0
2023-11-21 12:00:00,32.16,32.24,32.15,32.19,288392.0,31.3621,31.4401,31.3524,31.3914,288392.0
2023-11-21 12:30:00,32.19,32.32,32.18,32.3,442812.0,31.3914,31.5181,31.3816,31.4986,442812.0
2023-11-21 13:00:00,32.3,32.31,32.25,32.27,243839.0,31.4986,31.5084,31.4499,31.4694,243839.0
2023-11-21 13:30:00,32.27,32.33,32.26,32.26,252885.0,31.4694,31.5279,31.4596,31.4596,252885.0
2023-11-21 14:00:00,32.26,32.29,32.22,32.26,321106.0,31.4596,31.4889,31.4206,31.4596,321106.0
2023-11-21 14:30:00,32.26,32.27,32.21,32.27,304887.0,31.4596,31.4694,31.4109,31.4694,304887.0
2023-11-21 15:00:00,32.27,32.33,32.2,32.23,635584.0,31.4694,31.5279,31.4011,31.4304,635584.0
2023-11-21 15:30:00,32.23,32.29,32.2,32.28,1897039.0,31.4304,31.4889,31.4011,31.4791,1897039.0
2023-11-22 09:30:00,32.44,32.5,32.32,32.37,738189.0,31.6352,31.6937,31.5181,31.5669,738189.0
2023-11-22 10:00:00,32.36,32.38,32.26,32.38,441371.0,31.5572,31.5767,31.4596,31.5767,441371.0
2023-11-22 10:30:00,32.38,32.48,32.38,32.47,606930.0,31.5767,31.6742,31.5767,31.6644,606930.0
2023-11-22 11:00:00,32.47,32.48,32.38,32.43,416720.0,31.6644,31.6742,31.5767,31.6254,416720.0
2023-11-22 11:30:00,32.43,32.46,32.4,32.43,258183.0,31.6254,31.6547,31.5962,31.6254,258183.0
2023-11-22 12:00:00,32.43,32.47,32.39,32.4,332073.0,31.6254,31.6644,31.5864,31.5962,332073.0
2023-11-22 12:30:00,32.4,32.43,32.37,32.43,304761.0,31.5962,31.6254,31.5669,31.6254,304761.0
2023-11-22 13:00:00,32.43,32.49,32.42,32.49,294368.0,31.6254,31.6839,31.6157,31.6839,294368.0
2023-11-22 13:30:00,32.49,32.5,32.45,32.46,375444.0,31.6839,31.6937,31.6449,31.6547,375444.0
2023-11-22 14:00:00,32.46,32.52,32.46,32.52,329083.0,31.6547,31.7132,31.6547,31.7132,329083.0
2023-11-22 14:30:00,32.51,32.52,32.44,32.51,400850.0,31.7034,31.7132,31.6352,31.7034,400850.0
2023-11-22 15:00:00,32.51,32.53,32.49,32.52,447714.0,31.7034,31.7229,31.6839,31.7132,447714.0
2023-11-22 15:30:00,32.52,32.61,32.49,32.57,3439184.0,31.7132,31.801,31.6839,31.7619,3439184.0
2023-11-24 09:30:00,32.54,32.58,32.38,32.49,1376989.0,31.7327,31.7717,31.5767,31.6839,1376989.0
2023-11-24 10:00:00,32.48,32.55,32.45,32.5,656148.0,31.6742,31.7424,31.6449,31.6937,656148.0
2023-11-24 10:30:00,32.5,32.53,32.47,32.49,644155.0,31.6937,31.7229,31.6644,31.6839,644155.0
2023-11-24 11:00:00,32.49,32.58,32.48,32.56,367309.0,31.6839,31.7717,31.6742,31.7522,367309.0
2023-11-24 11:30:00,32.56,32.58,32.52,32.57,318300.0,31.7522,31.7717,31.7132,31.7619,318300.0
2023-11-24 12:00:00,32.56,32.59,32.52,32.52,401510.0,31.7522,31.7814,31.7132,31.7132,401510.0
2023-11-24 12:30:00,32.52,32.64,32.46,32.64,1947073.0,31.7132,31.8302,31.6547,31.8302,1947073.0
2023-11-27 09:30:00,32.52,32.55,32.18,32.35,639154.0,31.7132,31.7424,31.3816,31.5474,639154.0
2023-11-27 10:00:00,32.34,32.36,32.2,32.35,487367.0,31.5377,31.5572,31.4011,31.5474,487367.0
2023-11-27 10:30:00,32.34,32.38,32.28,32.29,411869.0,31.5377,31.5767,31.4791,31.4889,411869.0
2023-11-27 11:00:00,32.28,32.29,32.22,32.27,299957.0,31.4791,31.4889,31.4206,31.4694,299957.0
2023-11-27 11:30:00,32.26,32.26,32.18,32.2,244151.0,31.4596,31.4596,31.3816,31.4011,244151.0
2023-11-27 12:00:00,32.2,32.22,32.14,32.15,228989.0,31.4011,31.4206,31.3426,31.3524,228989.0
2023-11-27 12:30:00,32.14,32.15,32.07,32.1,214196.0,31.3426,31.3524,31.2744,31.3036,214196.0
2023-11-27 13:00:00,32.09,32.1,32.02,32.05,224841.0,31.2939,31.3036,31.2256,31.2548,224841.0
2023-11-27 13:30:00,32.05,32.06,31.99,32.05,346610.0,31.2548,31.2646,31.1963,31.2548,346610.0
2023-11-27 14:00:00,32.05,32.08,31.98,31.98,404091.0,31.2548,31.2841,31.1866,31.1866,404091.0
2023-11-27 14:30:00,31.98,32.02,31.95,32.01,437669.0,31.1866,31.2256,31.1573,31.2158,437669.0
2023-11-27 15:00:00,32.01,32.06,31.98,32.01,513015.0,31.2158,31.2646,31.1866,31.2158,513015.0
2023-11-27 15:30:00,32.01,32.01,31.91,31.95,2178857.0,31.2158,31.2158,31.1183,31.1573,2178857.0
2023-11-28 09:30:00,31.91,32.17,31.87,32.07,664607.0,31.1183,31.3719,31.0793,31.2744,664607.0
2023-11-28 10:00:00,32.07,32.15,32.0,32.03,471798.0,31.2744,31.3524,31.2061,31.2353,471798.0
2023-11-28 10:30:00,32.04,32.15,32.01,32.15,451558.0,31.2451,31.3524,31.2158,31.3524,451558.0
2023-11-28 11:00:00,32.15,32.19,32.11,32.13,350213.0,31.3524,31.3914,31.3134,31.3329,350213.0
2023-11-28 11:30:00,32.12,32.25,32.12,32.23,348820.0,31.3231,31.4499,31.3231,31.4304,348820.0
2023-11-28 12:00:00,32.24,32.28,32.05,32.09,292703.0,31.4401,31.4791,31.2548,31.2939,292703.0
2023-11-28 12:30:00,32.09,32.1,32.0,32.01,290083.0,31.2939,31.3036,31.2061,31.2158,290083.0
2023-11-28 13:00:00,32.0,32.04,31.93,32.04,513318.0,31.2061,31.2451,31.1378,31.2451,513318.0
2023-11-28 13:30:00,32.04,32.04,31.95,31.96,305933.0,31.2451,31.2451,31.1573,31.1671,305933.0
2023-11-28 14:00:00,31.96,32.06,31.94,31.96,635265.0,31.1671,31.2646,31.1476,31.1671,635265.0
2023-11-28 14:30:00,31.96,32.06,31.93,32.05,289107.0,31.1671,31.2646,31.1378,31.2548,289107.0
2023-11-28 15:00:00,32.04,32.09,32.01,32.05,321882.0,31.2451,31.2939,31.2158,31.2548,321882.0
2023-11-28 15:30:00,32.05,32.1,31.99,32.06,1705368.0,31.2548,31.3036,31.1963,31.2646,1705368.0
2023-11-29 09:30:00,32.09,32.16,31.94,31.97,637080.0,31.4023,31.4708,31.2556,31.2849,637080.0
2023-11-29 10:00:00,31.97,32.02,31.89,32.0,408452.0,31.2849,31.3338,31.2066,31.3143,408452.0
2023-11-29 10:30:00,32.0,32.01,31.92,31.99,294664.0,31.3143,31.3241,31.236,31.3045,294664.0
2023-11-29 11:00:00,31.99,32.01,31.86,31.91,454370.0,31.3045,31.3241,31.1773,31.2262,454370.0
2023-11-29 11:30:00,31.91,31.95,31.82,31.83,660276.0,31.2262,31.2653,31.1381,31.1479,660276.0
2023-11-29 12:00:00,31.83,31.9,31.82,31.88,812941.0,31.1479,31.2164,31.1381,31.1968,812941.0
2023-11-29 12:30:00,31.88,31.95,31.87,31.92,232688.0,31.1968,31.2653,31.1871,31.236,232688.0
2023-11-29 13:00:00,31.92,31.96,31.87,31.93,263655.0,31.236,31.2751,31.1871,31.2458,263655.0
2023-11-29 13:30:00,31.94,31.97,31.91,31.94,260091.0,31.2556,31.2849,31.2262,31.2556,260091.0
2023-11-29 14:00:00,31.93,31.94,31.86,31.87,332150.0,31.2458,31.2556,31.1773,31.1871,332150.0
2023-11-29 14:30:00,31.86,31.88,31.77,31.81,404969.0,31.1773,31.1968,31.0892,31.1283,404969.0
2023-11-29 15:00:00,31.8,31.82,31.71,31.71,573392.0,31.1186,31.1381,31.0305,31.0305,573392.0
2023-11-29 15:30:00,31.71,31.76,31.64,31.74,1561109.0,31.0305,31.0794,30.962,31.0598,1561109.0
2023-11-30 09:30:00,31.76,31.98,31.72,31.96,1131822.0,31.0794,31.2947,31.0403,31.2751,1131822.0
2023-11-30 10:00:00,31.97,32.04,31.92,31.99,471959.0,31.2849,31.3534,31.236,31.3045,471959.0
2023-11-30 10:30:00,32.0,32.07,31.89,32.06,407332.0,31.3143,31.3828,31.2066,31.373,407332.0
2023-11-30 11:00:00,32.05,32.11,31.97,32.05,301425.0,31.3632,31.4219,31.2849,31.3632,301425.0
2023-11-30 11:30:00,32.04,32.07,31.93,31.96,371555.0,31.3534,31.3828,31.2458,31.2751,371555.0
2023-11-30 12:00:00,31.96,32.01,31.91,31.91,303374.0,31.2751,31.3241,31.2262,31.2262,303374.0
2023-11-30 12:30:00,31.92,32.01,31.91,31.93,388854.0,31.236,31.3241,31.2262,31.2458,388854.0
2023-11-30 13:00:00,31.93,32.07,31.92,32.04,337190.0,31.2458,31.3828,31.236,31.3534,337190.0
2023-11-30 13:30:00,32.04,32.05,31.98,32.02,332477.0,31.3534,31.3632,31.2947,31.3338,332477.0
2023-11-30 14:00:00,32.02,32.07,32.0,32.02,486242.0,31.3338,31.3828,31.3143,31.3338,486242.0
2023-11-30 14:30:00,32.02,32.05,31.99,32.05,328681.0,31.3338,31.3632,31.3045,31.3632,328681.0
2023-11-30 15:00:00,32.05,32.07,32.0,32.06,471526.0,31.3632,31.3828,31.3143,31.373,471526.0
2023-11-30 15:30:00,32.06,32.33,32.05,32.31,2379538.0,31.373,31.6372,31.3632,31.6176,2379538.0
2023-12-01 09:30:00,32.41,32.91,32.37,32.85,999240.0,31.7155,32.2048,31.6763,32.1461,999240.0
2023-12-01 10:00:00,32.84,32.89,32.71,32.81,721566.0,32.1363,32.1852,32.0091,32.1069,721566.0
2023-12-01 10:30:00,32.81,32.99,32.78,32.94,581813.0,32.1069,32.2831,32.0776,32.2341,581813.0
2023-12-01 11:00:00,32.93,32.98,32.83,32.94,590238.0,32.2243,32.2733,32.1265,32.2341,590238.0
2023-12-01 11:30:00,32.94,33.14,32.89,33.07,654674.0,32.2341,32.4298,32.1852,32.3613,654674.0
2023-12-01 12:00:00,33.07,33.17,33.07,33.09,509337.0,32.3613,32.4592,32.3613,32.3809,509337.0
2023-12-01 12:30:00,33.08,33.23,33.05,33.15,467727.0,32.3711,32.5179,32.3418,32.4396,467727.0
2023-12-01 13:00:00,33.15,33.18,33.1,33.13,329219.0,32.4396,32.469,32.3907,32.4201,329219.0
2023-12-01 13:30:00,33.13,33.18,33.09,33.14,280151.0,32.4201,32.469,32.3809,32.4298,280151.0
2023-12-01 14:00:00,33.15,33.25,33.12,33.23,434364.0,32.4396,32.5375,32.4103,32.5179,434364.0
2023-12-01 14:30:00,33.24,33.38,33.22,33.36,577433.0,32.5277,32.6647,32.5081,32.6451,577433.0
2023-12-01 15:00:00,33.35,33.37,33.28,33.36,633360.0,32.6353,32.6549,32.5668,32.6451,633360.0
2023-12-01 15:30:00,33.35,33.43,33.3,33.41,2477222.0,32.6353,32.7136,32.5864,32.6941,2477222.0
2023-12-04 09:30:00,33.31,33.77,33.27,33.73,2040173.0,32.5962,33.0463,32.5571,33.0072,2040173.0
2023-12-04 10:00:00,33.73,33.83,33.67,33.81,931723.0,33.0072,33.1051,32.9485,33.0855,931723.0
2023-12-04 10:30:00,33.8,33.81,33.6,33.66,686069.0,33.0757,33.0855,32.88,32.9387,686069.0
2023-12-04 11:00:00,33.65,33.72,33.64,33.69,662333.0,32.9289,32.9974,32.9191,32.9681,662333.0
2023-12-04 11:30:00,33.69,33.8,33.67,33.77,798092.0,32.9681,33.0757,32.9485,33.0463,798092.0
2023-12-04 12:00:00,33.77,33.79,33.69,33.78,785600.0,33.0463,33.0659,32.9681,33.0561,785600.0
2023-12-04 12:30:00,33.78,33.79,33.66,33.68,551060.0,33.0561,33.0659,32.9387,32.9583,551060.0
2023-12-04 13:00:00,33.68,33.7,33.59,33.61,559455.0,32.9583,32.9778,32.8702,32.8898,559455.0
2023-12-04 13:30:00,33.62,33.7,33.61,33.65,253480.0,32.8996,32.9778,32.8898,32.9289,253480.0
2023-12-04 14:00:00,33.65,33.69,33.57,33.61,299381.0,32.9289,32.9681,32.8506,32.8898,299381.0
2023-12-04 14:30:00,33.61,33.65,33.56,33.59,478498.0,32.8898,32.9289,32.8408,32.8702,478498.0
2023-12-04 15:00:00,33.59,33.7,33.53,33.56,1522496.0,32.8702,32.9778,32.8115,32.8408,1522496.0
2023-12-04 15:30:00,33.56,33.69,33.52,33.67,1408713.0,32.8408,32.9681,32.8017,32.9485,1408713.0
2023-12-05 09:30:00,33.47,33.47,33.23,33.26,544386.0,32.7528,32.7528,32.5179,32.5473,544386.0
2023-12-05 10:00:00,33.25,33.37,33.13,33.29,400606.0,32.5375,32.6549,32.4201,32.5766,400606.0
2023-12-05 10:30:00,33.29,33.36,33.24,33.35,459033.0,32.5766,32.6451,32.5277,32.6353,459033.0
2023-12-05 11:00:00,33.36,33.37,33.15,33.27,324738.0,32.6451,32.6549,32.4396,32.5571,324738.0
2023-12-05 11:30:00,33.27,33.32,33.17,33.22,188625.0,32.5571,32.606,32.4592,32.5081,188625.0
2023-12-05 12:00:00,33.22,33.31,33.21,33.28,154899.0,32.5081,32.5962,32.4983,32.5668,154899.0
2023-12-05 12:30:00,33.29,33.32,33.23,33.3,164455.0,32.5766,32.606,32.5179,32.5864,164455.0
2023-12-05 13:00:00,33.31,33.33,33.28,33.32,202253.0,32.5962,32.6158,32.5668,32.606,202253.0
2023-12-05 13:30:00,33.32,33.36,33.31,33.33,144768.0,32.606,32.6451,32.5962,32.6158,144768.0
2023-12-05 14:00:00,33.33,33.37,33.28,33.3,183508.0,32.6158,32.6549,32.5668,32.5864,183508.0
2023-12-05 14:30:00,33.3,33.32,33.24,33.29,254180.0,32.5864,32.606,32.5277,32.5766,254180.0
2023-12-05 15:00:00,33.29,33.34,33.27,33.27,240063.0,32.5766,32.6256,32.5571,32.5571,240063.0
2023-12-05 15:30:00,33.27,33.32,33.25,33.3,1017020.0,32.5571,32.606,32.5375,32.5864,1017020.0
2023-12-06 09:30:00,33.55,33.57,33.31,33.34,579194.0,32.8311,32.8506,32.5962,32.6256,579194.0
2023-12-06 10:00:00,33.34,33.36,33.23,33.28,511900.0,32.6256,32.6451,32.5179,32.5668,511900.0
2023-12-06 10:30:00,33.29,33.42,33.28,33.42,401486.0,32.5766,32.7038,32.5668,32.7038,401486.0
2023-12-06 11:00:00,33.41,33.56,33.39,33.41,496606.0,32.6941,32.8408,32.6745,32.6941,496606.0
2023-12-06 11:30:00,33.41,33.45,33.33,33.41,390632.0,32.6941,32.7332,32.6158,32.6941,390632.0
2023-12-06 12:00:00,33.41,33.51,33.31,33.33,553058.0,32.6941,32.7919,32.5962,32.6158,553058.0
2023-12-06 12:30:00,33.33,33.37,33.27,33.3,465522.0,32.6158,32.6549,32.5571,32.5864,465522.0
2023-12-06 13:00:00,33.3,33.41,33.29,33.41,346489.0,32.5864,32.6941,32.5766,32.6941,346489.0
2023-12-06 13:30:00,33.41,33.47,33.37,33.44,481178.0,32.6941,32.7528,32.6549,32.7234,481178.0
2023-12-06 14:00:00,33.44,33.5,33.39,33.41,404192.0,32.7234,32.7821,32.6745,32.6941,404192.0
2023-12-06 14:30:00,33.41,33.49,33.41,33.46,344472.0,32.6941,32.7723,32.6941,32.743,344472.0
2023-12-06 15:00:00,33.45,33.5,33.44,33.47,566361.0,32.7332,32.7821,32.7234,32.7528,566361.0
2023-12-06 15:30:00,33.46,33.56,33.45,33.52,1630992.0,32.743,32.8408,32.7332,32.8017,1630992.0
2023-12-07 09:30:00,33.73,33.8,33.47,33.48,365523.0,33.0072,33.0757,32.7528,32.7626,365523.0
2023-12-07 10:00:00,33.48,33.56,33.45,33.51,527847.0,32.7626,32.8408,32.7332,32.7919,527847.0
2023-12-07 10:30:00,33.52,33.54,33.46,33.47,710514.0,32.8017,32.8213,32.743,32.7528,710514.0
2023-12-07 11:00:00,33.47,33.55,33.44,33.44,322274.0,32.7528,32.8311,32.7234,32.7234,322274.0
2023-12-07 11:30:00,33.45,33.54,33.44,33.52,226706.0,32.7332,32.8213,32.7234,32.8017,226706.0
2023-12-07 12:00:00,33.52,33.56,33.47,33.55,388985.0,32.8017,32.8408,32.7528,32.8311,388985.0
2023-12-07 12:30:00,33.55,33.65,33.53,33.64,389716.0,32.8311,32.9289,32.8115,32.9191,389716.0
2023-12-07 13:00:00,33.64,33.65,33.52,33.54,367971.0,32.9191,32.9289,32.8017,32.8213,367971.0
2023-12-07 13:30:00,33.54,33.64,33.51,33.6,360891.0,32.8213,32.9191,32.7919,32.88,360891.0
2023-12-07 14:00:00,33.59,33.64,33.56,33.64,334230.0,32.8702,32.9191,32.8408,32.9191,334230.0
2023-12-07 14:30:00,33.64,33.69,33.64,33.68,434824.0,32.9191,32.9681,32.9191,32.9583,434824.0
2023-12-07 15:00:00,33.68,33.71,33.6,33.63,553995.0,32.9583,32.9876,32.88,32.9093,553995.0
2023-12-07 15:30:00,33.63,33.65,33.49,33.49,1769724.0,32.9093,32.9289,32.7723,32.7723,1769724.0
2023-12-08 09:30:00,33.45,33.49,33.08,33.14,1251139.0,32.7332,32.7723,32.3711,32.4298,1251139.0
2023-12-08 10:00:00,33.15,33.46,33.15,33.31,678011.0,32.4396,32.743,32.4396,32.5962,678011.0
2023-12-08 10:30:00,33.32,33.39,33.23,33.35,574448.0,32.606,32.6745,32.5179,32.6353,574448.0
2023-12-08 11:00:00,33.36,33.37,33.09,33.16,666396.0,32.6451,32.6549,32.3809,32.4494,666396.0
2023-12-08 11:30:00,33.16,33.28,33.13,33.25,407256.0,32.4494,32.5668,32.4201,32.5375,407256.0
2023-12-08 12:00:00,33.25,33.28,33.14,33.19,382078.0,32.5375,32.5668,32.4298,32.4788,382078.0
2023-12-08 12:30:00,33.19,33.32,33.16,33.16,560894.0,32.4788,32.606,32.4494,32.4494,560894.0
2023-12-08 13:00:00,33.17,33.21,33.1,33.15,565995.0,32.4592,32.4983,32.3907,32.4396,565995.0
2023-12-08 13:30:00,33.16,33.17,33.05,33.05,475289.0,32.4494,32.4592,32.3418,32.3418,475289.0
2023-12-08 14:00:00,33.05,33.11,33.03,33.07,402439.0,32.3418,32.4005,32.3222,32.3613,402439.0
2023-12-08 14:30:00,33.07,33.1,33.01,33.05,803886.0,32.3613,32.3907,32.3026,32.3418,803886.0
2023-12-08 15:00:00,33.05,33.08,32.95,33.01,921853.0,32.3418,32.3711,32.2439,32.3026,921853.0
2023-12-08 15:30:00,33.01,33.06,32.93,32.96,2271981.0,32.3026,32.3516,32.2243,32.2537,2271981.0
2023-12-11 09:30:00,33.24,33.29,33.11,33.21,983046.0,32.5277,32.5766,32.4005,32.4983,983046.0
2023-12-11 10:00:00,33.22,33.24,33.11,33.14,656721.0,32.5081,32.5277,32.4005,32.4298,656721.0
2023-12-11 10:30:00,33.14,33.27,33.12,33.25,487350.0,32.4298,32.5571,32.4103,32.5375,487350.0
2023-12-11 11:00:00,33.25,33.29,33.2,33.25,534189.0,32.5375,32.5766,32.4886,32.5375,534189.0
2023-12-11 11:30:00,33.26,33.32,33.18,33.27,535813.0,32.5473,32.606,32.469,32.5571,535813.0
2023-12-11 12:00:00,33.27,33.29,33.22,33.25,245037.0,32.5571,32.5766,32.5081,32.5375,245037.0
2023-12-11 12:30:00,33.25,33.26,33.19,33.19,320732.0,32.5375,32.5473,32.4788,32.4788,320732.0
2023-12-11 13:00:00,33.19,33.24,33.14,33.23,339806.0,32.4788,32.5277,32.4298,32.5179,339806.0
2023-12-11 13:30:00,33.22,33.26,33.22,33.26,328590.0,32.5081,32.5473,32.5081,32.5473,328590.0
2023-12-11 14:00:00,33.26,33.29,33.21,33.23,408337.0,32.5473,32.5766,32.4983,32.5179,408337.0
2023-12-11 14:30:00,33.23,33.24,33.17,33.22,394673.0,32.5179,32.5277,32.4592,32.5081,394673.0
2023-12-11 15:00:00,33.22,33.25,33.21,33.23,422982.0,32.5081,32.5375,32.4983,32.5179,422982.0
2023-12-11 15:30:00,33.23,33.28,33.17,33.2,1647357.0,32.5179,32.5668,32.4592,32.4886,1647357.0
2023-12-12 09:30:00,33.37,33.39,33.15,33.21,368598.0,32.6549,32.6745,32.4396,32.4983,368598.0
2023-12-12 10:00:00,33.2,33.44,33.19,33.39,403670.0,32.4886,32.7234,32.4788,32.6745,403670.0
2023-12-12 10:30:00,33.39,33.41,33.32,33.37,390755.0,32.6745,32.6941,32.606,32.6549,390755.0
2023-12-12 11:00:00,33.37,33.38,33.2,33.25,456356.0,32.6549,32.6647,32.4886,32.5375,456356.0
2023-12-12 11:30:00,33.24,33.24,33.14,33.16,316530.0,32.5277,32.5277,32.4298,32.4494,316530.0
2023-12-12 12:00:00,33.15,33.24,33.15,33.23,265870.0,32.4396,32.5277,32.4396,32.5179,265870.0
2023-12-12 12:30:00,33.23,33.25,33.15,33.15,289412.0,32.5179,32.5375,32.4396,32.4396,289412.0
2023-12-12 13:00:00,33.16,33.2,33.13,33.18,251189.0,32.4494,32.4886,32.4201,32.469,251189.0
2023-12-12 13:30:00,33.19,33.22,33.14,33.16,420854.0,32.4788,32.5081,32.4298,32.4494,420854.0
2023-12-12 14:00:00,33.16,33.22,33.15,33.2,255264.0,32.4494,32.5081,32.4396,32.4886,255264.0
2023-12-12 14:30:00,33.21,33.27,33.2,33.23,358316.0,32.4983,32.5571,32.4886,32.5179,358316.0
2023-12-12 15:00:00,33.23,33.33,33.21,33.3,1066370.0,32.5179,32.6158,32.4983,32.5864,1066370.0
2023-12-12 15:30:00,33.3,33.31,33.19,33.22,1611362.0,32.5864,32.5962,32.4788,32.5081,1611362.0
2023-12-13 09:30:00,33.17,33.22,33.02,33.09,555877.0,32.4592,32.5081,32.3124,32.3809,555877.0
2023-12-13 10:00:00,33.09,33.16,32.96,33.15,496156.0,32.3809,32.4494,32.2537,32.4396,496156.0
2023-12-13 10:30:00,33.15,33.18,33.09,33.13,317638.0,32.4396,32.469,32.3809,32.4201,317638.0
2023-12-13 11:00:00,33.13,33.13,32.95,32.97,770056.0,32.4201,32.4201,32.2439,32.2635,770056.0
2023-12-13 11:30:00,32.97,32.99,32.77,32.84,602185.0,32.2635,32.2831,32.0678,32.1363,602185.0
2023-12-13 12:00:00,32.84,32.93,32.83,32.9,314591.0,32.1363,32.2243,32.1265,32.195,314591.0
2023-12-13 12:30:00,32.89,32.94,32.88,32.92,187278.0,32.1852,32.2341,32.1754,32.2146,187278.0
2023-12-13 13:00:00,32.92,32.93,32.79,32.83,618341.0,32.2146,32.2243,32.0873,32.1265,618341.0
2023-12-13 13:30:00,32.82,32.9,32.81,32.88,337722.0,32.1167,32.195,32.1069,32.1754,337722.0
2023-12-13 14:00:00,32.89,33.12,32.88,33.09,1463210.0,32.1852,32.4103,32.1754,32.3809,1463210.0
2023-12-13 14:30:00,33.09,33.28,33.04,33.22,1215336.0,32.3809,32.5668,32.332,32.5081,1215336.0
2023-12-13 15:00:00,33.23,33.28,33.09,33.15,2384024.0,32.5179,32.5668,32.3809,32.4396,2384024.0
2023-12-13 15:30:00,33.14,33.34,33.11,33.25,3656516.0,32.4298,32.6256,32.4005,32.5375,3656516.0
2023-12-14 09:30:00,33.49,33.72,33.41,33.58,1521214.0,32.7723,32.9974,32.6941,32.8604,1521214.0
2023-12-14 10:00:00,33.58,33.67,33.51,33.59,1017445.0,32.8604,32.9485,32.7919,32.8702,1017445.0
2023-12-14 10:30:00,33.59,33.74,33.54,33.64,1036012.0,32.8702,33.017,32.8213,32.9191,1036012.0
2023-12-14 11:00:00,33.63,33.78,33.57,33.77,978755.0,32.9093,33.0561,32.8506,33.0463,978755.0
2023-12-14 11:30:00,33.77,33.99,33.75,33.97,702815.0,33.0463,33.2616,33.0268,33.2421,702815.0
2023-12-14 12:00:00,33.96,34.04,33.95,34.01,704481.0,33.2323,33.3106,33.2225,33.2812,704481.0
2023-12-14 12:30:00,34.01,34.02,33.87,33.89,634884.0,33.2812,33.291,33.1442,33.1638,634884.0
2023-12-14 13:00:00,33.89,33.96,33.81,33.9,670416.0,33.1638,33.2323,33.0855,33.1736,670416.0
2023-12-14 13:30:00,33.91,33.91,33.72,33.76,773841.0,33.1833,33.1833,32.9974,33.0366,773841.0
2023-12-14 14:00:00,33.76,33.8,33.7,33.73,610003.0,33.0366,33.0757,32.9778,33.0072,610003.0
2023-12-14 14:30:00,33.73,33.77,33.71,33.76,775368.0,33.0072,33.0463,32.9876,33.0366,775368.0
2023-12-14 15:00:00,33.76,33.89,33.75,33.81,993184.0,33.0366,33.1638,33.0268,33.0855,993184.0
2023-12-14 15:30:00,33.82,33.87,33.78,33.85,2227694.0,33.0953,33.1442,33.0561,33.1246,2227694.0
2023-12-15 09:30:00,33.76,33.82,33.55,33.68,4375399.0,33.0366,33.0953,32.8311,32.9583,4375399.0
2023-12-15 10:00:00,33.68,33.75,33.63,33.73,536035.0,32.9583,33.0268,32.9093,33.0072,536035.0
2023-12-15 10:30:00,33.73,33.88,33.72,33.84,597304.0,33.0072,33.154,32.9974,33.1148,597304.0
2023-12-15 11:00:00,33.84,33.88,33.76,33.79,364756.0,33.1148,33.154,33.0366,33.0659,364756.0
2023-12-15 11:30:00,33.79,33.81,33.72,33.75,312006.0,33.0659,33.0855,32.9974,33.0268,312006.0
2023-12-15 12:00:00,33.76,33.85,33.75,33.81,311886.0,33.0366,33.1246,33.0268,33.0855,311886.0
2023-12-15 12:30:00,33.81,33.91,33.79,33.89,363961.0,33.0855,33.1833,33.0659,33.1638,363961.0
2023-12-15 13:00:00,33.88,33.91,33.82,33.86,598124.0,33.154,33.1833,33.0953,33.1344,598124.0
2023-12-15 13:30:00,33.86,33.92,33.79,33.91,513855.0,33.1344,33.1931,33.0659,33.1833,513855.0
2023-12-15 14:00:00,33.9,33.92,33.8,33.88,667230.0,33.1736,33.1931,33.0757,33.154,667230.0
2023-12-15 14:30:00,33.88,33.99,33.83,33.88,1589307.0,33.154,33.2616,33.1051,33.154,1589307.0
2023-12-15 15:00:00,33.88,33.96,33.84,33.9,1721408.0,33.154,33.2323,33.1148,33.1736,1721408.0
2023-12-15 15:30:00,33.9,34.08,33.86,33.99,5379766.0,33.1736,33.3497,33.1344,33.2616,5379766.0
2023-12-18 09:30:00,34.19,34.55,34.12,34.34,1115514.0,33.4573,33.8096,33.3888,33.6041,1115514.0
2023-12-18 10:00:00,34.33,34.45,34.32,34.4,543016.0,33.5943,33.7118,33.5846,33.6628,543016.0
2023-12-18 10:30:00,34.4,34.42,34.28,34.41,611691.0,33.6628,33.6824,33.5454,33.6726,611691.0
2023-12-18 11:00:00,34.41,34.55,34.37,34.53,483034.0,33.6726,33.8096,33.6335,33.7901,483034.0
2023-12-18 11:30:00,34.54,34.54,34.47,34.48,448661.0,33.7998,33.7998,33.7313,33.7411,448661.0
2023-12-18 12:00:00,34.47,34.51,34.45,34.5,241820.0,33.7313,33.7705,33.7118,33.7607,241820.0
2023-12-18 12:30:00,34.5,34.53,34.46,34.49,431028.0,33.7607,33.7901,33.7216,33.7509,431028.0
2023-12-18 13:00:00,34.49,34.5,34.47,34.48,304025.0,33.7509,33.7607,33.7313,33.7411,304025.0
2023-12-18 13:30:00,34.48,34.49,34.33,34.41,364841.0,33.7411,33.7509,33.5943,33.6726,364841.0
2023-12-18 14:00:00,34.4,34.43,34.35,34.37,468042.0,33.6628,33.6922,33.6139,33.6335,468042.0
2023-12-18 14:30:00,34.38,34.44,34.37,34.41,551445.0,33.6433,33.702,33.6335,33.6726,551445.0
2023-12-18 15:00:00,34.41,34.45,34.39,34.4,580481.0,33.6726,33.7118,33.6531,33.6628,580481.0
2023-12-18 15:30:00,34.4,34.47,34.33,34.33,1526924.0,33.6628,33.7313,33.5943,33.5943,1526924.0
2023-12-19 09:30:00,34.29,34.44,34.22,34.36,802898.0,33.5552,33.702,33.4867,33.6237,802898.0
2023-12-19 10:00:00,34.36,34.36,34.22,34.22,432932.0,33.6237,33.6237,33.4867,33.4867,432932.0
2023-12-19 10:30:00,34.22,34.4,34.19,34.37,486267.0,33.4867,33.6628,33.4573,33.6335,486267.0
2023-12-19 11:00:00,34.37,34.47,34.33,34.47,276193.0,33.6335,33.7313,33.5943,33.7313,276193.0
2023-12-19 11:30:00,34.46,34.48,34.41,34.47,208727.0,33.7216,33.7411,33.6726,33.7313,208727.0
2023-12-19 12:00:00,34.46,34.53,34.46,34.5,351521.0,33.7216,33.7901,33.7216,33.7607,351521.0
2023-12-19 12:30:00,34.5,34.57,34.47,34.5,306645.0,33.7607,33.8292,33.7313,33.7607,306645.0
2023-12-19 13:00:00,34.49,34.49,34.38,34.44,296324.0,33.7509,33.7509,33.6433,33.702,296324.0
2023-12-19 13:30:00,34.44,34.46,34.39,34.43,263940.0,33.702,33.7216,33.6531,33.6922,263940.0
2023-12-19 14:00:00,34.43,34.46,34.41,34.44,297816.0,33.6922,33.7216,33.6726,33.702,297816.0
2023-12-19 14:30:00,34.44,34.47,34.34,34.38,259449.0,33.702,33.7313,33.6041,33.6433,259449.0
2023-12-19 15:00:00,34.38,34.49,34.37,34.48,674261.0,33.6433,33.7509,33.6335,33.7411,674261.0
2023-12-19 15:30:00,34.48,34.61,34.48,34.6,1937156.0,33.7411,33.8683,33.7411,33.8586,1937156.0
2023-12-20 09:30:00,34.32,34.75,34.22,34.74,688567.0,33.5846,34.0053,33.4867,33.9956,688567.0
2023-12-20 10:00:00,34.75,34.81,34.71,34.75,355029.0,34.0053,34.0641,33.9662,34.0053,355029.0
2023-12-20 10:30:00,34.76,34.83,34.66,34.68,293475.0,34.0151,34.0836,33.9173,33.9368,293475.0
2023-12-20 11:00:00,34.68,34.68,34.57,34.59,202308.0,33.9368,33.9368,33.8292,33.8488,202308.0
2023-12-20 11:30:00,34.59,34.65,34.55,34.63,188178.0,33.8488,33.9075,33.8096,33.8879,188178.0
2023-12-20 12:00:00,34.63,34.71,34.62,34.71,161232.0,33.8879,33.9662,33.8781,33.9662,161232.0
2023-12-20 12:30:00,34.71,34.77,34.67,34.76,193206.0,33.9662,34.0249,33.9271,34.0151,193206.0
2023-12-20 13:00:00,34.75,34.79,34.73,34.76,261227.0,34.0053,34.0445,33.9858,34.0151,261227.0
2023-12-20 13:30:00,34.77,34.81,34.75,34.8,409380.0,34.0249,34.0641,34.0053,34.0543,409380.0
2023-12-20 14:00:00,34.8,34.84,34.78,34.79,284365.0,34.0543,34.0934,34.0347,34.0445,284365.0
2023-12-20 14:30:00,34.79,34.8,34.55,34.57,579471.0,34.0445,34.0543,33.8096,33.8292,579471.0
2023-12-20 15:00:00,34.56,34.62,34.43,34.45,649461.0,33.8194,33.8781,33.6922,33.7118,649461.0
2023-12-20 15:30:00,34.45,34.5,34.34,34.36,1444405.0,33.7118,33.7607,33.6041,33.6237,1444405.0
2023-12-21 09:30:00,34.44,34.48,34.28,34.36,654983.0,33.702,33.7411,33.5454,33.6237,654983.0
2023-12-21 10:00:00,34.36,34.46,34.3,34.37,783045.0,33.6237,33.7216,33.565,33.6335,783045.0
2023-12-21 10:30:00,34.37,34.43,34.34,34.38,742946.0,33.6335,33.6922,33.6041,33.6433,742946.0
2023-12-21 11:00:00,34.38,34.41,34.31,34.39,400031.0,33.6433,33.6726,33.5748,33.6531,400031.0
2023-12-21 11:30:00,34.39,34.49,34.37,34.42,371047.0,33.6531,33.7509,33.6335,33.6824,371047.0
2023-12-21 12:00:00,34.42,34.44,34.28,34.3,402922.0,33.6824,33.702,33.5454,33.565,402922.0
2023-12-21 12:30:00,34.3,34.36,34.25,34.26,295793.0,33.565,33.6237,33.5161,33.5258,295793.0
2023-12-21 13:00:00,34.27,34.3,34.19,34.27,310205.0,33.5356,33.565,33.4573,33.5356,310205.0
2023-12-21 13:30:00,34.27,34.31,34.21,34.3,255142.0,33.5356,33.5748,33.4769,33.565,255142.0
2023-12-21 14:00:00,34.3,34.37,34.28,34.34,326712.0,33.565,33.6335,33.5454,33.6041,326712.0
2023-12-21 14:30:00,34.34,34.39,34.32,34.38,321648.0,33.6041,33.6531,33.5846,33.6433,321648.0
2023-12-21 15:00:00,34.39,34.46,34.35,34.45,508620.0,33.6531,33.7216,33.6139,33.7118,508620.0
2023-12-21 15:30:00,34.45,34.49,34.39,34.46,1874835.0,33.7118,33.7509,33.6531,33.7216,1874835.0
2023-12-22 09:30:00,34.55,34.74,34.53,34.71,445981.0,33.8096,33.9956,33.7901,33.9662,445981.0
2023-12-22 10:00:00,34.7,34.81,34.7,34.79,408770.0,33.9564,34.0641,33.9564,34.0445,408770.0
2023-12-22 10:30:00,34.79,34.8,34.71,34.72,245522.0,34.0445,34.0543,33.9662,33.976,245522.0
2023-12-22 11:00:00,34.73,34.73,34.66,34.68,257179.0,33.9858,33.9858,33.9173,33.9368,257179.0
2023-12-22 11:30:00,34.68,34.71,34.61,34.63,253673.0,33.9368,33.9662,33.8683,33.8879,253673.0
2023-12-22 12:00:00,34.62,34.65,34.56,34.61,272391.0,33.8781,33.9075,33.8194,33.8683,272391.0
2023-12-22 12:30:00,34.61,34.69,34.6,34.66,301388.0,33.8683,33.9466,33.8586,33.9173,301388.0
2023-12-22 13:00:00,34.66,34.73,34.63,34.65,184206.0,33.9173,33.9858,33.8879,33.9075,184206.0
2023-12-22 13:30:00,34.65,34.73,34.63,34.71,211113.0,33.9075,33.9858,33.8879,33.9662,211113.0
2023-12-22 14:00:00,34.72,34.74,34.57,34.58,169997.0,33.976,33.9956,33.8292,33.839,169997.0
2023-12-22 14:30:00,34.58,34.7,34.54,34.7,278216.0,33.839,33.9564,33.7998,33.9564,278216.0
2023-12-22 15:00:00,34.7,34.72,34.64,34.68,303278.0,33.9564,33.976,33.8977,33.9368,303278.0
2023-12-22 15:30:00,34.68,34.68,34.6,34.65,819330.0,33.9368,33.9368,33.8586,33.9075,819330.0
2023-12-26 09:30:00,34.63,34.78,34.57,34.77,249935.0,33.8879,34.0347,33.8292,34.0249,249935.0
2023-12-26 10:00:00,34.77,34.87,34.77,34.81,165749.0,34.0249,34.1228,34.0249,34.0641,165749.0
2023-12-26 10:30:00,34.81,34.86,34.81,34.85,135597.0,34.0641,34.113,34.0641,34.1032,135597.0
2023-12-26 11:00:00,34.85,34.91,34.83,34.87,285366.0,34.1032,34.1619,34.0836,34.1228,285366.0
2023-12-26 11:30:00,34.87,34.93,34.85,34.93,98486.0,34.1228,34.1815,34.1032,34.1815,98486.0
2023-12-26 12:00:00,34.93,34.97,34.91,34.92,125214.0,34.1815,34.2206,34.1619,34.1717,125214.0
2023-12-26 12:30:00,34.91,34.97,34.9,34.94,205796.0,34.1619,34.2206,34.1521,34.1913,205796.0
2023-12-26 13:00:00,34.94,35.01,34.92,34.98,289094.0,34.1913,34.2598,34.1717,34.2304,289094.0
2023-12-26 13:30:00,34.98,35.03,34.94,34.98,342361.0,34.2304,34.2793,34.1913,34.2304,342361.0
2023-12-26 14:00:00,34.98,35.03,34.97,35.02,314906.0,34.2304,34.2793,34.2206,34.2696,314906.0
2023-12-26 14:30:00,35.02,35.09,35.01,35.05,404886.0,34.2696,34.3381,34.2598,34.2989,404886.0
2023-12-26 15:00:00,35.05,35.06,34.98,35.02,362114.0,34.2989,34.3087,34.2304,34.2696,362114.0
2023-12-26 15:30:00,35.03,35.06,34.93,34.96,936278.0,34.2793,34.3087,34.1815,34.2108,936278.0
2023-12-27 09:30:00,34.77,34.89,34.66,34.66,1080385.0,34.0249,34.1423,33.9173,33.9173,1080385.0
2023-12-27 10:00:00,34.66,34.77,34.66,34.73,623802.0,33.9173,34.0249,33.9173,33.9858,623802.0
2023-12-27 10:30:00,34.73,34.78,34.67,34.67,561520.0,33.9858,34.0347,33.9271,33.9271,561520.0
2023-12-27 11:00:00,34.67,34.68,34.58,34.59,508598.0,33.9271,33.9368,33.839,33.8488,508598.0
2023-12-27 11:30:00,34.59,34.75,34.57,34.73,353812.0,33.8488,34.0053,33.8292,33.9858,353812.0
2023-12-27 12:00:00,34.74,34.77,34.71,34.76,217416.0,33.9956,34.0249,33.9662,34.0151,217416.0
2023-12-27 12:30:00,34.76,34.8,34.71,34.73,302183.0,34.0151,34.0543,33.9662,33.9858,302183.0
2023-12-27 13:00:00,34.74,34.84,34.73,34.79,264711.0,33.9956,34.0934,33.9858,34.0445,264711.0
2023-12-27 13:30:00,34.79,34.79,34.66,34.66,339756.0,34.0445,34.0445,33.9173,33.9173,339756.0
2023-12-27 14:00:00,34.66,34.68,34.56,34.67,349597.0,33.9173,33.9368,33.8194,33.9271,349597.0
2023-12-27 14:30:00,34.66,34.67,34.61,34.65,415328.0,33.9173,33.9271,33.8683,33.9075,415328.0
2023-12-27 15:00:00,34.65,34.69,34.62,34.64,393351.0,33.9075,33.9466,33.8781,33.8977,393351.0
2023-12-27 15:30:00,34.64,34.66,34.57,34.65,1189754.0,33.8977,33.9173,33.8292,33.9075,1189754.0
2023-12-28 09:30:00,34.72,34.82,34.64,34.74,282970.0,33.976,34.0738,33.8977,33.9956,282970.0
2023-12-28 10:00:00,34.73,34.74,34.66,34.7,163549.0,33.9858,33.9956,33.9173,33.9564,163549.0
2023-12-28 10:30:00,34.7,34.71,34.61,34.63,212823.0,33.9564,33.9662,33.8683,33.8879,212823.0
2023-12-28 11:00:00,34.62,34.69,34.6,34.67,193768.0,33.8781,33.9466,33.8586,33.9271,193768.0
2023-12-28 11:30:00,34.67,34.71,34.65,34.66,139332.0,33.9271,33.9662,33.9075,33.9173,139332.0
2023-12-28 12:00:00,34.66,34.72,34.66,34.69,184529.0,33.9173,33.976,33.9173,33.9466,184529.0
2023-12-28 12:30:00,34.7,34.73,34.69,34.7,207282.0,33.9564,33.9858,33.9466,33.9564,207282.0
2023-12-28 13:00:00,34.69,34.72,34.62,34.72,153594.0,33.9466,33.976,33.8781,33.976,153594.0
2023-12-28 13:30:00,34.72,34.76,34.69,34.72,203138.0,33.976,34.0151,33.9466,33.976,203138.0
2023-12-28 14:00:00,34.72,34.75,34.7,34.74,164371.0,33.976,34.0053,33.9564,33.9956,164371.0
2023-12-28 14:30:00,34.73,34.77,34.73,34.76,185432.0,33.9858,34.0249,33.9858,34.0151,185432.0
2023-12-28 15:00:00,34.76,34.79,34.72,34.75,297179.0,34.0151,34.0445,33.976,34.0053,297179.0
2023-12-28 15:30:00,34.76,34.8,34.72,34.74,992076.0,34.0151,34.0543,33.976,33.9956,992076.0
2023-12-29 09:30:00,34.69,34.74,34.6,34.73,309905.0,33.9466,33.9956,33.8586,33.9858,309905.0
2023-12-29 10:00:00,34.73,34.78,34.71,34.73,158669.0,33.9858,34.0347,33.9662,33.9858,158669.0
2023-12-29 10:30:00,34.74,34.74,34.64,34.73,247567.0,33.9956,33.9956,33.8977,33.9858,247567.0
2023-12-29 11:00:00,34.73,34.76,34.63,34.63,209295.0,33.9858,34.0151,33.8879,33.8879,209295.0
2023-12-29 11:30:00,34.63,34.66,34.57,34.58,159784.0,33.8879,33.9173,33.8292,33.839,159784.0
2023-12-29 12:00:00,34.59,34.63,34.55,34.61,218920.0,33.8488,33.8879,33.8096,33.8683,218920.0
2023-12-29 12:30:00,34.61,34.67,34.6,34.66,219211.0,33.8683,33.9271,33.8586,33.9173,219211.0
2023-12-29 13:00:00,34.66,34.68,34.6,34.62,190386.0,33.9173,33.9368,33.8586,33.8781,190386.0
2023-12-29 13:30:00,34.62,34.73,34.61,34.66,167120.0,33.8781,33.9858,33.8683,33.9173,167120.0
2023-12-29 14:00:00,34.67,34.74,34.66,34.72,177943.0,33.9271,33.9956,33.9173,33.976,177943.0
2023-12-29 14:30:00,34.72,34.74,34.69,34.73,180886.0,33.976,33.9956,33.9466,33.9858,180886.0
2023-12-29 15:00:00,34.73,34.78,34.7,34.76,300730.0,33.9858,34.0347,33.9564,34.0151,300730.0
2023-12-29 15:30:00,34.76,34.77,34.63,34.68,1375077.0,34.0151,34.0249,33.8879,33.9368,1375077.0
2024-01-02 09:30:00,34.64,34.96,34.51,34.95,778737.0,33.8977,34.2108,33.7705,34.2011,778737.0
2024-01-02 10:00:00,34.95,34.98,34.74,34.8,339919.0,34.2011,34.2304,33.9956,34.0543,339919.0
2024-01-02 10:30:00,34.8,34.81,34.65,34.66,477503.0,34.0543,34.0641,33.9075,33.9173,477503.0
2024-01-02 11:00:00,34.65,34.74,34.64,34.68,543311.0,33.9075,33.9956,33.8977,33.9368,543311.0
2024-01-02 11:30:00,34.68,34.78,34.67,34.72,362583.0,33.9368,34.0347,33.9271,33.976,362583.0
2024-01-02 12:00:00,34.72,34.8,34.64,34.67,567122.0,33.976,34.0543,33.8977,33.9271,567122.0
2024-01-02 12:30:00,34.67,34.68,34.58,34.66,398933.0,33.9271,33.9368,33.839,33.9173,398933.0
2024-01-02 13:00:00,34.65,34.74,34.64,34.71,281529.0,33.9075,33.9956,33.8977,33.9662,281529.0
2024-01-02 13:30:00,34.7,34.73,34.62,34.63,255007.0,33.9564,33.9858,33.8781,33.8879,255007.0
2024-01-02 14:00:00,34.63,34.67,34.59,34.61,303033.0,33.8879,33.9271,33.8488,33.8683,303033.0
2024-01-02 14:30:00,34.6,34.63,34.57,34.57,358569.0,33.8586,33.8879,33.8292,33.8292,358569.0
2024-01-02 15:00:00,34.57,34.58,34.47,34.49,400479.0,33.8292,33.839,33.7313,33.7509,400479.0
2024-01-02 15:30:00,34.5,34.62,34.45,34.61,1269922.0,33.7607,33.8781,33.7118,33.8683,1269922.0
2024-01-03 09:30:00,34.64,34.75,34.52,34.71,653193.0,33.8977,34.0053,33.7803,33.9662,653193.0
2024-01-03 10:00:00,34.7,34.92,34.67,34.77,810591.0,33.9564,34.1717,33.9271,34.0249,810591.0
2024-01-03 10:30:00,34.77,34.77,34.52,34.59,534430.0,34.0249,34.0249,33.7803,33.8488,534430.0
2024-01-03 11:00:00,34.6,34.7,34.59,34.7,329070.0,33.8586,33.9564,33.8488,33.9564,329070.0
2024-01-03 11:30:00,34.7,34.79,34.64,34.73,265218.0,33.9564,34.0445,33.8977,33.9858,265218.0
2024-01-03 12:00:00,34.73,34.79,34.66,34.79,437882.0,33.9858,34.0445,33.9173,34.0445,437882.0
2024-01-03 12:30:00,34.79,34.86,34.76,34.84,237015.0,34.0445,34.113,34.0151,34.0934,237015.0
2024-01-03 13:00:00,34.84,34.88,34.81,34.84,207273.0,34.0934,34.1326,34.0641,34.0934,207273.0
2024-01-03 13:30:00,34.84,34.86,34.82,34.84,221858.0,34.0934,34.113,34.0738,34.0934,221858.0
2024-01-03 14:00:00,34.84,34.9,34.74,34.81,457652.0,34.0934,34.1521,33.9956,34.0641,457652.0
2024-01-03 14:30:00,34.81,34.84,34.76,34.77,375327.0,34.0641,34.0934,34.0151,34.0249,375327.0
2024-01-03 15:00:00,34.77,34.78,34.7,34.74,534756.0,34.0249,34.0347,33.9564,33.9956,534756.0
2024-01-03 15:30:00,34.73,34.79,34.62,34.67,2001000.0,33.9858,34.0445,33.8781,33.9271,2001000.0
2024-01-04 09:30:00,34.59,34.87,34.5,34.83,557160.0,33.8488,34.1228,33.7607,34.0836,557160.0
2024-01-04 10:00:00,34.84,34.98,34.82,34.87,389637.0,34.0934,34.2304,34.0738,34.1228,389637.0
2024-01-04 10:30:00,34.88,34.94,34.85,34.9,298232.0,34.1326,34.1913,34.1032,34.1521,298232.0
2024-01-04 11:00:00,34.9,34.98,34.82,34.95,495758.0,34.1521,34.2304,34.0738,34.2011,495758.0
2024-01-04 11:30:00,34.95,34.97,34.86,34.88,317799.0,34.2011,34.2206,34.113,34.1326,317799.0
2024-01-04 12:00:00,34.87,34.88,34.75,34.86,282760.0,34.1228,34.1326,34.0053,34.113,282760.0
2024-01-04 12:30:00,34.86,34.87,34.8,34.86,201153.0,34.113,34.1228,34.0543,34.113,201153.0
2024-01-04 13:00:00,34.86,34.86,34.77,34.8,201669.0,34.113,34.113,34.0249,34.0543,201669.0
2024-01-04 13:30:00,34.79,34.82,34.77,34.79,206792.0,34.0445,34.0738,34.0249,34.0445,206792.0
2024-01-04 14:00:00,34.79,34.84,34.78,34.83,192922.0,34.0445,34.0934,34.0347,34.0836,192922.0
2024-01-04 14:30:00,34.83,34.86,34.78,34.83,220040.0,34.0836,34.113,34.0347,34.0836,220040.0
2024-01-04 15:00:00,34.83,34.83,34.76,34.8,318125.0,34.0836,34.0836,34.0151,34.0543,318125.0
2024-01-04 15:30:00,34.8,34.85,34.7,34.73,1281512.0,34.0543,34.1032,33.9564,33.9858,1281512.0
2024-01-05 09:30:00,34.68,34.77,34.65,34.7,364080.0,33.9368,34.0249,33.9075,33.9564,364080.0
2024-01-05 10:00:00,34.73,34.92,34.73,34.82,312310.0,33.9858,34.1717,33.9858,34.0738,312310.0
2024-01-05 10:30:00,34.82,34.86,34.78,34.8,258162.0,34.0738,34.113,34.0347,34.0543,258162.0
2024-01-05 11:00:00,34.8,34.82,34.65,34.69,416367.0,34.0543,34.0738,33.9075,33.9466,416367.0
2024-01-05 11:30:00,34.68,34.71,34.65,34.69,275113.0,33.9368,33.9662,33.9075,33.9466,275113.0
2024-01-05 12:00:00,34.69,34.69,34.56,34.61,218499.0,33.9466,33.9466,33.8194,33.8683,218499.0
2024-01-05 12:30:00,34.61,34.67,34.57,34.66,154441.0,33.8683,33.9271,33.8292,33.9173,154441.0
2024-01-05 13:00:00,34.65,34.66,34.57,34.66,199120.0,33.9075,33.9173,33.8292,33.9173,199120.0
2024-01-05 13:30:00,34.65,34.73,34.64,34.72,193910.0,33.9075,33.9858,33.8977,33.976,193910.0
2024-01-05 14:00:00,34.72,34.77,34.68,34.72,262180.0,33.976,34.0249,33.9368,33.976,262180.0
2024-01-05 14:30:00,34.71,34.73,34.57,34.6,332410.0,33.9662,33.9858,33.8292,33.8586,332410.0
2024-01-05 15:00:00,34.6,34.63,34.56,34.62,410794.0,33.8586,33.8879,33.8194,33.8781,410794.0
2024-01-05 15:30:00,34.61,34.66,34.57,34.62,1044914.0,33.8683,33.9173,33.8292,33.8781,1044914.0
2024-01-08 09:30:00,34.74,34.76,34.4,34.56,573279.0,33.9956,34.0151,33.6628,33.8194,573279.0
2024-01-08 10:00:00,34.57,34.61,34.47,34.56,316111.0,33.8292,33.8683,33.7313,33.8194,316111.0
2024-01-08 10:30:00,34.56,34.61,34.51,34.53,168769.0,33.8194,33.8683,33.7705,33.7901,168769.0
2024-01-08 11:00:00,34.53,34.54,34.47,34.49,344095.0,33.7901,33.7998,33.7313,33.7509,344095.0
2024-01-08 11:30:00,34.49,34.49,34.44,34.48,227077.0,33.7509,33.7509,33.702,33.7411,227077.0
2024-01-08 12:00:00,34.48,34.54,34.46,34.5,318988.0,33.7411,33.7998,33.7216,33.7607,318988.0
2024-01-08 12:30:00,34.5,34.55,34.49,34.51,114200.0,33.7607,33.8096,33.7509,33.7705,114200.0
2024-01-08 13:00:00,34.51,34.55,34.5,34.53,145782.0,33.7705,33.8096,33.7607,33.7901,145782.0
2024-01-08 13:30:00,34.53,34.55,34.48,34.5,195399.0,33.7901,33.8096,33.7411,33.7607,195399.0
2024-01-08 14:00:00,34.49,34.59,34.48,34.58,408258.0,33.7509,33.8488,33.7411,33.839,408258.0
2024-01-08 14:30:00,34.58,34.69,34.57,34.68,217043.0,33.839,33.9466,33.8292,33.9368,217043.0
2024-01-08 15:00:00,34.68,34.71,34.63,34.69,546337.0,33.9368,33.9662,33.8879,33.9466,546337.0
2024-01-08 15:30:00,34.68,34.77,34.64,34.68,2082734.0,33.9368,34.0249,33.8977,33.9368,2082734.0
2024-01-09 09:30:00,34.37,34.53,34.23,34.37,650904.0,33.6335,33.7901,33.4965,33.6335,650904.0
2024-01-09 10:00:00,34.37,34.4,34.31,34.33,345745.0,33.6335,33.6628,33.5748,33.5943,345745.0
2024-01-09 10:30:00,34.33,34.41,34.33,34.35,237997.0,33.5943,33.6726,33.5943,33.6139,237997.0
2024-01-09 11:00:00,34.35,34.41,34.34,34.38,173297.0,33.6139,33.6726,33.6041,33.6433,173297.0
2024-01-09 11:30:00,34.38,34.55,34.34,34.55,303669.0,33.6433,33.8096,33.6041,33.8096,303669.0
2024-01-09 12:00:00,34.55,34.56,34.49,34.56,160334.0,33.8096,33.8194,33.7509,33.8194,160334.0
2024-01-09 12:30:00,34.56,34.57,34.5,34.51,162026.0,33.8194,33.8292,33.7607,33.7705,162026.0
2024-01-09 13:00:00,34.51,34.56,34.45,34.48,205161.0,33.7705,33.8194,33.7118,33.7411,205161.0
2024-01-09 13:30:00,34.48,34.57,34.44,34.52,178207.0,33.7411,33.8292,33.702,33.7803,178207.0
2024-01-09 14:00:00,34.53,34.53,34.4,34.42,206115.0,33.7901,33.7901,33.6628,33.6824,206115.0
2024-01-09 14:30:00,34.42,34.5,34.4,34.48,221009.0,33.6824,33.7607,33.6628,33.7411,221009.0
2024-01-09 15:00:00,34.49,34.55,34.42,34.52,505581.0,33.7509,33.8096,33.6824,33.7803,505581.0
2024-01-09 15:30:00,34.52,34.64,34.52,34.6,1675862.0,33.7803,33.8977,33.7803,33.8586,1675862.0
2024-01-10 09:30:00,34.59,34.75,34.51,34.63,600472.0,33.8488,34.0053,33.7705,33.8879,600472.0
2024-01-10 10:00:00,34.64,34.64,34.54,34.57,276888.0,33.8977,33.8977,33.7998,33.8292,276888.0
2024-01-10 10:30:00,34.57,34.64,34.55,34.64,216454.0,33.8292,33.8977,33.8096,33.8977,216454.0
2024-01-10 11:00:00,34.64,34.64,34.53,34.55,199057.0,33.8977,33.8977,33.7901,33.8096,199057.0
2024-01-10 11:30:00,34.55,34.58,34.51,34.56,134971.0,33.8096,33.839,33.7705,33.8194,134971.0
2024-01-10 12:00:00,34.56,34.58,34.52,34.54,160869.0,33.8194,33.839,33.7803,33.7998,160869.0
2024-01-10 12:30:00,34.53,34.62,34.52,34.61,163857.0,33.7901,33.8781,33.7803,33.8683,163857.0
2024-01-10 13:00:00,34.61,34.67,34.58,34.58,157010.0,33.8683,33.9271,33.839,33.839,157010.0
2024-01-10 13:30:00,34.58,34.59,34.55,34.57,147458.0,33.839,33.8488,33.8096,33.8292,147458.0
2024-01-10 14:00:00,34.57,34.66,34.56,34.63,191312.0,33.8292,33.9173,33.8194,33.8879,191312.0
2024-01-10 14:30:00,34.63,34.65,34.61,34.65,219660.0,33.8879,33.9075,33.8683,33.9075,219660.0
2024-01-10 15:00:00,34.65,34.71,34.62,34.66,293667.0,33.9075,33.9662,33.8781,33.9173,293667.0
2024-01-10 15:30:00,34.66,34.73,34.64,34.7,1548653.0,33.9173,33.9858,33.8977,33.9564,1548653.0
2024-01-11 09:30:00,34.66,34.66,34.46,34.52,486294.0,33.9173,33.9173,33.7216,33.7803,486294.0
2024-01-11 10:00:00,34.52,34.53,34.27,34.3,360414.0,33.7803,33.7901,33.5356,33.565,360414.0
2024-01-11 10:30:00,34.3,34.37,34.25,34.27,453867.0,33.565,33.6335,33.5161,33.5356,453867.0
2024-01-11 11:00:00,34.27,34.44,34.27,34.44,559104.0,33.5356,33.702,33.5356,33.702,559104.0
2024-01-11 11:30:00,34.43,34.44,34.33,34.36,255646.0,33.6922,33.702,33.5943,33.6237,255646.0
2024-01-11 12:00:00,34.36,34.44,34.35,34.41,282503.0,33.6237,33.702,33.6139,33.6726,282503.0
2024-01-11 12:30:00,34.4,34.47,34.35,34.45,507260.0,33.6628,33.7313,33.6139,33.7118,507260.0
2024-01-11 13:00:00,34.45,34.47,34.42,34.44,189416.0,33.7118,33.7313,33.6824,33.702,189416.0
2024-01-11 13:30:00,34.44,34.52,34.43,34.52,299998.0,33.702,33.7803,33.6922,33.7803,299998.0
2024-01-11 14:00:00,34.52,34.55,34.47,34.54,233137.0,33.7803,33.8096,33.7313,33.7998,233137.0
2024-01-11 14:30:00,34.54,34.6,34.52,34.59,223394.0,33.7998,33.8586,33.7803,33.8488,223394.0
2024-01-11 15:00:00,34.59,34.61,34.47,34.59,305976.0,33.8488,33.8683,33.7313,33.8488,305976.0
2024-01-11 15:30:00,34.58,34.63,34.56,34.58,912419.0,33.839,33.8879,33.8194,33.839,912419.0
2024-01-12 09:30:00,34.72,34.83,34.47,34.68,533966.0,33.976,34.0836,33.7313,33.9368,533966.0
2024-01-12 10:00:00,34.69,34.69,34.49,34.56,459979.0,33.9466,33.9466,33.7509,33.8194,459979.0
2024-01-12 10:30:00,34.55,34.6,34.51,34.54,180916.0,33.8096,33.8586,33.7705,33.7998,180916.0
2024-01-12 11:00:00,34.53,34.64,34.51,34.64,181258.0,33.7901,33.8977,33.7705,33.8977,181258.0
2024-01-12 11:30:00,34.64,34.66,34.53,34.54,203811.0,33.8977,33.9173,33.7901,33.7998,203811.0
2024-01-12 12:00:00,34.55,34.58,34.5,34.57,92515.0,33.8096,33.839,33.7607,33.8292,92515.0
2024-01-12 12:30:00,34.57,34.74,34.56,34.72,378573.0,33.8292,33.9956,33.8194,33.976,378573.0
2024-01-12 13:00:00,34.72,34.79,34.7,34.77,224565.0,33.976,34.0445,33.9564,34.0249,224565.0
2024-01-12 13:30:00,34.77,34.83,34.76,34.8,216571.0,34.0249,34.0836,34.0151,34.0543,216571.0
2024-01-12 14:00:00,34.8,34.83,34.75,34.78,113097.0,34.0543,34.0836,34.0053,34.0347,113097.0
2024-01-12 14:30:00,34.79,34.8,34.72,34.8,177221.0,34.0445,34.0543,33.976,34.0543,177221.0
2024-01-12 15:00:00,34.8,34.84,34.75,34.8,379079.0,34.0543,34.0934,34.0053,34.0543,379079.0
2024-01-12 15:30:00,34.81,34.89,34.79,34.84,927716.0,34.0641,34.1423,34.0445,34.0934,927716.0
2024-01-16 09:30:00,34.79,34.85,34.57,34.77,668957.0,34.0445,34.1032,33.8292,34.0249,668957.0
2024-01-16 10:00:00,34.77,34.94,34.74,34.89,967974.0,34.0249,34.1913,33.9956,34.1423,967974.0
2024-01-16 10:30:00,34.9,34.94,34.88,34.91,298810.0,34.1521,34.1913,34.1326,34.1619,298810.0
2024-01-16 11:00:00,34.91,34.96,34.83,34.91,656478.0,34.1619,34.2108,34.0836,34.1619,656478.0
2024-01-16 11:30:00,34.91,34.94,34.8,34.84,299235.0,34.1619,34.1913,34.0543,34.0934,299235.0
2024-01-16 12:00:00,34.84,34.86,34.77,34.79,283546.0,34.0934,34.113,34.0249,34.0445,283546.0
2024-01-16 12:30:00,34.79,34.84,34.74,34.79,428991.0,34.0445,34.0934,33.9956,34.0445,428991.0
2024-01-16 13:00:00,34.79,34.9,34.76,34.82,524369.0,34.0445,34.1521,34.0151,34.0738,524369.0
2024-01-16 13:30:00,34.83,34.86,34.74,34.77,397355.0,34.0836,34.113,33.9956,34.0249,397355.0
2024-01-16 14:00:00,34.78,34.79,34.67,34.7,223011.0,34.0347,34.0445,33.9271,33.9564,223011.0
2024-01-16 14:30:00,34.7,34.71,34.63,34.65,301887.0,33.9564,33.9662,33.8879,33.9075,301887.0
2024-01-16 15:00:00,34.66,34.68,34.61,34.64,382016.0,33.9173,33.9368,33.8683,33.8977,382016.0
2024-01-16 15:30:00,34.64,34.75,34.61,34.73,989489.0,33.8977,34.0053,33.8683,33.9858,989489.0
2024-01-17 09:30:00,34.41,34.54,34.24,34.5,742532.0,33.6726,33.7998,33.5063,33.7607,742532.0
2024-01-17 10:00:00,34.5,34.55,34.4,34.41,744828.0,33.7607,33.8096,33.6628,33.6726,744828.0
2024-01-17 10:30:00,34.41,34.5,34.34,34.39,478820.0,33.6726,33.7607,33.6041,33.6531,478820.0
2024-01-17 11:00:00,34.39,34.45,34.35,34.36,351382.0,33.6531,33.7118,33.6139,33.6237,351382.0
2024-01-17 11:30:00,34.36,34.45,34.18,34.22,2043562.0,33.6237,33.7118,33.4476,33.4867,2043562.0
2024-01-17 12:00:00,34.22,34.34,34.21,34.27,304211.0,33.4867,33.6041,33.4769,33.5356,304211.0
2024-01-17 12:30:00,34.27,34.35,34.26,34.33,207296.0,33.5356,33.6139,33.5258,33.5943,207296.0
2024-01-17 13:00:00,34.33,34.38,34.25,34.29,234356.0,33.5943,33.6433,33.5161,33.5552,234356.0
2024-01-17 13:30:00,34.29,34.31,34.25,34.29,292738.0,33.5552,33.5748,33.5161,33.5552,292738.0
2024-01-17 14:00:00,34.3,34.35,34.24,34.32,194522.0,33.565,33.6139,33.5063,33.5846,194522.0
2024-01-17 14:30:00,34.31,34.41,34.3,34.4,246509.0,33.5748,33.6726,33.565,33.6628,246509.0
2024-01-17 15:00:00,34.4,34.41,34.33,34.36,218246.0,33.6628,33.6726,33.5943,33.6237,218246.0
2024-01-17 15:30:00,34.36,34.43,34.33,34.38,980457.0,33.6237,33.6922,33.5943,33.6433,980457.0
2024-01-18 09:30:00,34.35,34.41,34.21,34.37,616780.0,33.6139,33.6726,33.4769,33.6335,616780.0
2024-01-18 10:00:00,34.37,34.55,34.35,34.46,544720.0,33.6335,33.8096,33.6139,33.7216,544720.0
2024-01-18 10:30:00,34.45,34.48,34.31,34.32,505245.0,33.7118,33.7411,33.5748,33.5846,505245.0
2024-01-18 11:00:00,34.32,34.38,34.28,34.36,350832.0,33.5846,33.6433,33.5454,33.6237,350832.0
2024-01-18 11:30:00,34.36,34.39,34.31,34.34,259856.0,33.6237,33.6531,33.5748,33.6041,259856.0
2024-01-18 12:00:00,34.34,34.34,34.27,34.29,398155.0,33.6041,33.6041,33.5356,33.5552,398155.0
2024-01-18 12:30:00,34.29,34.3,34.25,34.27,444801.0,33.5552,33.565,33.5161,33.5356,444801.0
2024-01-18 13:00:00,34.27,34.33,34.22,34.33,512220.0,33.5356,33.5943,33.4867,33.5943,512220.0
2024-01-18 13:30:00,34.33,34.53,34.32,34.45,2712616.0,33.5943,33.7901,33.5846,33.7118,2712616.0
2024-01-18 14:00:00,34.44,34.56,34.44,34.54,1198325.0,33.702,33.8194,33.702,33.7998,1198325.0
2024-01-18 14:30:00,34.54,34.59,34.47,34.52,1142644.0,33.7998,33.8488,33.7313,33.7803,1142644.0
2024-01-18 15:00:00,34.52,34.57,34.49,34.52,1113587.0,33.7803,33.8292,33.7509,33.7803,1113587.0
2024-01-18 15:30:00,34.53,34.56,34.44,34.45,3973025.0,33.7901,33.8194,33.702,33.7118,3973025.0
2024-01-19 09:30:00,34.47,34.55,34.31,34.42,2379102.0,33.7313,33.8096,33.5748,33.6824,2379102.0
2024-01-19 10:00:00,34.42,34.5,34.33,34.45,1074644.0,33.6824,33.7607,33.5943,33.7118,1074644.0
2024-01-19 10:30:00,34.44,34.48,34.36,34.4,685934.0,33.702,33.7411,33.6237,33.6628,685934.0
2024-01-19 11:00:00,34.4,34.5,34.38,34.47,514782.0,33.6628,33.7607,33.6433,33.7313,514782.0
2024-01-19 11:30:00,34.47,34.49,34.38,34.48,2066358.0,33.7313,33.7509,33.6433,33.7411,2066358.0
2024-01-19 12:00:00,34.48,34.54,34.45,34.5,427728.0,33.7411,33.7998,33.7118,33.7607,427728.0
2024-01-19 12:30:00,34.5,34.55,34.41,34.49,681445.0,33.7607,33.8096,33.6726,33.7509,681445.0
2024-01-19 13:00:00,34.49,34.56,34.46,34.55,506760.0,33.7509,33.8194,33.7216,33.8096,506760.0
2024-01-19 13:30:00,34.55,34.62,34.55,34.62,512196.0,33.8096,33.8781,33.8096,33.8781,512196.0
2024-01-19 14:00:00,34.62,34.77,34.58,34.72,606341.0,33.8781,34.0249,33.839,33.976,606341.0
2024-01-19 14:30:00,34.72,34.74,34.59,34.63,689884.0,33.976,33.9956,33.8488,33.8879,689884.0
2024-01-19 15:00:00,34.62,34.67,34.56,34.57,846268.0,33.8781,33.9271,33.8194,33.8292,846268.0
2024-01-19 15:30:00,34.57,34.6,34.48,34.55,2905249.0,33.8292,33.8586,33.7411,33.8096,2905249.0
2024-01-22 09:30:00,34.69,34.98,34.5,34.93,1608638.0,33.9466,34.2304,33.7607,34.1815,1608638.0
2024-01-22 10:00:00,34.93,34.94,34.64,34.79,1067675.0,34.1815,34.1913,33.8977,34.0445,1067675.0
2024-01-22 10:30:00,34.79,34.82,34.66,34.7,908574.0,34.0445,34.0738,33.9173,33.9564,908574.0
2024-01-22 11:00:00,34.71,34.8,34.67,34.77,476316.0,33.9662,34.0543,33.9271,34.0249,476316.0
2024-01-22 11:30:00,34.77,34.81,34.72,34.79,469708.0,34.0249,34.0641,33.976,34.0445,469708.0
2024-01-22 12:00:00,34.79,34.81,34.73,34.78,430056.0,34.0445,34.0641,33.9858,34.0347,430056.0
2024-01-22 12:30:00,34.77,34.78,34.72,34.77,327295.0,34.0249,34.0347,33.976,34.0249,327295.0
2024-01-22 13:00:00,34.77,34.79,34.73,34.75,385700.0,34.0249,34.0445,33.9858,34.0053,385700.0
2024-01-22 13:30:00,34.75,34.85,34.73,34.8,359694.0,34.0053,34.1032,33.9858,34.0543,359694.0
2024-01-22 14:00:00,34.81,34.82,34.69,34.73,400188.0,34.0641,34.0738,33.9466,33.9858,400188.0
2024-01-22 14:30:00,34.74,34.78,34.72,34.76,485940.0,33.9956,34.0347,33.976,34.0151,485940.0
2024-01-22 15:00:00,34.76,34.77,34.7,34.75,665924.0,34.0151,34.0249,33.9564,34.0053,665924.0
2024-01-22 15:30:00,34.75,34.82,34.69,34.69,3190298.0,34.0053,34.0738,33.9466,33.9466,3190298.0
2024-01-23 09:30:00,34.77,34.91,34.67,34.77,854987.0,34.0249,34.1619,33.9271,34.0249,854987.0
2024-01-23 10:00:00,34.78,34.91,34.73,34.73,689863.0,34.0347,34.1619,33.9858,33.9858,689863.0
2024-01-23 10:30:00,34.74,34.78,34.59,34.64,630071.0,33.9956,34.0347,33.8488,33.8977,630071.0
2024-01-23 11:00:00,34.64,34.72,34.63,34.71,378767.0,33.8977,33.976,33.8879,33.9662,378767.0
2024-01-23 11:30:00,34.7,34.76,34.69,34.76,322965.0,33.9564,34.0151,33.9466,34.0151,322965.0
2024-01-23 12:00:00,34.76,34.79,34.72,34.77,335893.0,34.0151,34.0445,33.976,34.0249,335893.0
2024-01-23 12:30:00,34.77,34.81,34.73,34.78,334444.0,34.0249,34.0641,33.9858,34.0347,334444.0
2024-01-23 13:00:00,34.78,34.86,34.76,34.84,313561.0,34.0347,34.113,34.0151,34.0934,313561.0
2024-01-23 13:30:00,34.84,34.9,34.81,34.9,332909.0,34.0934,34.1521,34.0641,34.1521,332909.0
2024-01-23 14:00:00,34.9,34.94,34.86,34.88,383634.0,34.1521,34.1913,34.113,34.1326,383634.0
2024-01-23 14:30:00,34.88,34.92,34.85,34.9,364382.0,34.1326,34.1717,34.1032,34.1521,364382.0
2024-01-23 15:00:00,34.9,34.91,34.83,34.84,536466.0,34.1521,34.1619,34.0836,34.0934,536466.0
2024-01-23 15:30:00,34.84,34.9,34.77,34.88,1783884.0,34.0934,34.1521,34.0249,34.1326,1783884.0
2024-01-24 09:30:00,35.0,35.01,34.7,34.8,979479.0,34.25,34.2598,33.9564,34.0543,979479.0
2024-01-24 10:00:00,34.8,34.84,34.6,34.64,842192.0,34.0543,34.0934,33.8586,33.8977,842192.0
2024-01-24 10:30:00,34.64,34.83,34.62,34.8,510990.0,33.8977,34.0836,33.8781,34.0543,510990.0
2024-01-24 11:00:00,34.8,34.86,34.78,34.83,392403.0,34.0543,34.113,34.0347,34.0836,392403.0
2024-01-24 11:30:00,34.83,34.83,34.73,34.76,314494.0,34.0836,34.0836,33.9858,34.0151,314494.0
2024-01-24 12:00:00,34.77,34.77,34.68,34.71,411064.0,34.0249,34.0249,33.9368,33.9662,411064.0
2024-01-24 12:30:00,34.72,34.79,34.68,34.79,386416.0,33.976,34.0445,33.9368,34.0445,386416.0
2024-01-24 13:00:00,34.79,34.79,34.68,34.71,555938.0,34.0445,34.0445,33.9368,33.9662,555938.0
2024-01-24 13:30:00,34.7,34.71,34.6,34.63,553626.0,33.9564,33.9662,33.8586,33.8879,553626.0
2024-01-24 14:00:00,34.63,34.64,34.51,34.52,631634.0,33.8879,33.8977,33.7705,33.7803,631634.0
2024-01-24 14:30:00,34.52,34.59,34.48,34.51,1305805.0,33.7803,33.8488,33.7411,33.7705,1305805.0
2024-01-24 15:00:00,34.51,34.55,34.39,34.41,1693203.0,33.7705,33.8096,33.6531,33.6726,1693203.0
2024-01-24 15:30:00,34.41,34.5,34.33,34.39,4386546.0,33.6726,33.7607,33.5943,33.6531,4386546.0
2024-01-25 09:30:00,34.53,34.58,33.45,34.55,2646215.0,33.7901,33.839,32.7332,33.8096,2646215.0
2024-01-25 10:00:00,34.55,34.66,34.34,34.34,1716949.0,33.8096,33.9173,33.6041,33.6041,1716949.0
2024-01-25 10:30:00,34.34,34.4,34.09,34.14,772170.0,33.6041,33.6628,33.3595,33.4084,772170.0
2024-01-25 11:00:00,34.15,34.22,34.07,34.2,1520516.0,33.4182,33.4867,33.3399,33.4671,1520516.0
2024-01-25 11:30:00,34.2,34.41,34.19,34.38,725101.0,33.4671,33.6726,33.4573,33.6433,725101.0
2024-01-25 12:00:00,34.38,34.45,34.33,34.41,661773.0,33.6433,33.7118,33.5943,33.6726,661773.0
2024-01-25 12:30:00,34.42,34.67,34.42,34.63,714575.0,33.6824,33.9271,33.6824,33.8879,714575.0
2024-01-25 13:00:00,34.63,34.76,34.61,34.64,661362.0,33.8879,34.0151,33.8683,33.8977,661362.0
2024-01-25 13:30:00,34.64,34.71,34.56,34.67,613119.0,33.8977,33.9662,33.8194,33.9271,613119.0
2024-01-25 14:00:00,34.66,34.84,34.63,34.82,839623.0,33.9173,34.0934,33.8879,34.0738,839623.0
2024-01-25 14:30:00,34.81,34.83,34.64,34.72,810328.0,34.0641,34.0836,33.8977,33.976,810328.0
2024-01-25 15:00:00,34.72,34.8,34.68,34.78,818370.0,33.976,34.0543,33.9368,34.0347,818370.0
2024-01-25 15:30:00,34.77,35.01,34.77,35.01,3308626.0,34.0249,34.2598,34.0249,34.2598,3308626.0
2024-01-26 09:30:00,35.06,35.32,35.0,35.0,2173768.0,34.3087,34.5631,34.25,34.25,2173768.0
2024-01-26 10:00:00,35.01,35.16,34.88,34.91,1427310.0,34.2598,34.4066,34.1326,34.1619,1427310.0
2024-01-26 10:30:00,34.91,35.11,34.81,35.09,1070454.0,34.1619,34.3576,34.0641,34.3381,1070454.0
2024-01-26 11:00:00,35.09,35.11,34.94,34.96,1770471.0,34.3381,34.3576,34.1913,34.2108,1770471.0
2024-01-26 11:30:00,34.97,35.12,34.91,35.1,857167.0,34.2206,34.3674,34.1619,34.3478,857167.0
2024-01-26 12:00:00,35.11,35.18,34.99,35.18,779323.0,34.3576,34.4261,34.2402,34.4261,779323.0
2024-01-26 12:30:00,35.18,35.23,35.14,35.17,596042.0,34.4261,34.4751,34.387,34.4163,596042.0
2024-01-26 13:00:00,35.16,35.18,35.08,35.12,430878.0,34.4066,34.4261,34.3283,34.3674,430878.0
2024-01-26 13:30:00,35.12,35.21,35.08,35.2,754840.0,34.3674,34.4555,34.3283,34.4457,754840.0
2024-01-26 14:00:00,35.2,35.42,35.13,35.39,2364303.0,34.4457,34.661,34.3772,34.6316,2364303.0
2024-01-26 14:30:00,35.38,35.5,35.34,35.43,1337087.0,34.6218,34.7393,34.5827,34.6708,1337087.0
2024-01-26 15:00:00,35.43,35.43,35.35,35.37,842356.0,34.6708,34.6708,34.5925,34.6121,842356.0
2024-01-26 15:30:00,35.38,35.46,35.33,35.37,2540836.0,34.6218,34.7001,34.5729,34.6121,2540836.0
2024-01-29 09:30:00,35.13,35.28,35.05,35.23,813861.0,34.3772,34.524,34.2989,34.4751,813861.0
2024-01-29 10:00:00,35.24,35.37,35.21,35.26,516636.0,34.4848,34.6121,34.4555,34.5044,516636.0
2024-01-29 10:30:00,35.25,35.43,35.24,35.41,756230.0,34.4946,34.6708,34.4848,34.6512,756230.0
2024-01-29 11:00:00,35.41,35.44,35.38,35.41,543372.0,34.6512,34.6806,34.6218,34.6512,543372.0
2024-01-29 11:30:00,35.42,35.42,35.33,35.36,563140.0,34.661,34.661,34.5729,34.6023,563140.0
2024-01-29 12:00:00,35.35,35.42,35.32,35.38,435837.0,34.5925,34.661,34.5631,34.6218,435837.0
2024-01-29 12:30:00,35.38,35.41,35.37,35.38,554210.0,34.6218,34.6512,34.6121,34.6218,554210.0
2024-01-29 13:00:00,35.38,35.45,35.36,35.41,518346.0,34.6218,34.6903,34.6023,34.6512,518346.0
2024-01-29 13:30:00,35.41,35.42,35.35,35.38,361379.0,34.6512,34.661,34.5925,34.6218,361379.0
2024-01-29 14:00:00,35.38,35.41,35.33,35.41,383540.0,34.6218,34.6512,34.5729,34.6512,383540.0
2024-01-29 14:30:00,35.41,35.48,35.41,35.45,456631.0,34.6512,34.7197,34.6512,34.6903,456631.0
2024-01-29 15:00:00,35.45,35.63,35.45,35.58,1108475.0,34.6903,34.8665,34.6903,34.8176,1108475.0
2024-01-29 15:30:00,35.58,35.61,35.47,35.6,1697353.0,34.8176,34.8469,34.7099,34.8371,1697353.0
2024-01-30 09:30:00,35.33,35.6,35.3,35.38,738243.0,34.5729,34.8371,34.5436,34.6218,738243.0
2024-01-30 10:00:00,35.39,35.41,35.27,35.37,780786.0,34.6316,34.6512,34.5142,34.6121,780786.0
2024-01-30 10:30:00,35.37,35.5,35.35,35.49,423707.0,34.6121,34.7393,34.5925,34.7295,423707.0
2024-01-30 11:00:00,35.49,35.59,35.47,35.58,443467.0,34.7295,34.8273,34.7099,34.8176,443467.0
2024-01-30 11:30:00,35.58,35.71,35.56,35.7,838733.0,34.8176,34.9448,34.798,34.935,838733.0
2024-01-30 12:00:00,35.69,35.82,35.69,35.75,1571297.0,34.9252,35.0524,34.9252,34.9839,1571297.0
2024-01-30 12:30:00,35.75,35.8,35.72,35.79,408969.0,34.9839,35.0328,34.9546,35.0231,408969.0
2024-01-30 13:00:00,35.78,35.79,35.7,35.72,366524.0,35.0133,35.0231,34.935,34.9546,366524.0
2024-01-30 13:30:00,35.73,35.77,35.7,35.77,666008.0,34.9643,35.0035,34.935,35.0035,666008.0
2024-01-30 14:00:00,35.77,35.92,35.75,35.87,919578.0,35.0035,35.1503,34.9839,35.1013,919578.0
2024-01-30 14:30:00,35.88,35.99,35.88,35.99,1155590.0,35.1111,35.2188,35.1111,35.2188,1155590.0
2024-01-30 15:00:00,35.98,36.0,35.84,35.84,769560.0,35.209,35.2286,35.072,35.072,769560.0
2024-01-30 15:30:00,35.84,35.88,35.79,35.84,1671960.0,35.072,35.1111,35.0231,35.072,1671960.0
2024-01-31 09:30:00,35.96,36.08,35.78,35.92,652633.0,35.1894,35.3068,35.0133,35.1503,652633.0
2024-01-31 10:00:00,35.93,35.94,35.77,35.8,473794.0,35.1601,35.1698,35.0035,35.0328,473794.0
2024-01-31 10:30:00,35.8,35.82,35.67,35.72,435177.0,35.0328,35.0524,34.9056,34.9546,435177.0
2024-01-31 11:00:00,35.71,35.77,35.66,35.72,435168.0,34.9448,35.0035,34.8958,34.9546,435168.0
2024-01-31 11:30:00,35.72,35.75,35.65,35.7,339743.0,34.9546,34.9839,34.8861,34.935,339743.0
2024-01-31 12:00:00,35.7,35.81,35.68,35.79,663255.0,34.935,35.0426,34.9154,35.0231,663255.0
2024-01-31 12:30:00,35.79,35.8,35.72,35.8,292405.0,35.0231,35.0328,34.9546,35.0328,292405.0
2024-01-31 13:00:00,35.8,35.91,35.77,35.9,591347.0,35.0328,35.1405,35.0035,35.1307,591347.0
2024-01-31 13:30:00,35.9,36.11,35.87,35.97,1007501.0,35.1307,35.3362,35.1013,35.1992,1007501.0
2024-01-31 14:00:00,35.98,36.04,35.87,35.95,483285.0,35.209,35.2677,35.1013,35.1796,483285.0
2024-01-31 14:30:00,35.95,36.12,35.88,35.9,1371514.0,35.1796,35.346,35.1111,35.1307,1371514.0
2024-01-31 15:00:00,35.9,35.92,35.69,35.8,1042570.0,35.1307,35.1503,34.9252,35.0328,1042570.0
2024-01-31 15:30:00,35.8,35.82,35.7,35.71,2800229.0,35.0328,35.0524,34.935,34.9448,2800229.0
2024-02-01 09:30:00,35.78,36.23,35.64,35.8,1347418.0,35.0133,35.4536,34.8763,35.0328,1347418.0
2024-02-01 10:00:00,35.79,36.0,35.74,35.98,803426.0,35.0231,35.2286,34.9741,35.209,803426.0
2024-02-01 10:30:00,35.98,36.12,35.84,35.84,848086.0,35.209,35.346,35.072,35.072,848086.0
2024-02-01 11:00:00,35.84,35.91,35.73,35.88,616267.0,35.072,35.1405,34.9643,35.1111,616267.0
2024-02-01 11:30:00,35.89,36.03,35.88,36.0,291865.0,35.1209,35.2579,35.1111,35.2286,291865.0
2024-02-01 12:00:00,36.0,36.1,35.99,36.05,300071.0,35.2286,35.3264,35.2188,35.2775,300071.0
2024-02-01 12:30:00,36.05,36.11,36.01,36.02,289653.0,35.2775,35.3362,35.2383,35.2481,289653.0
2024-02-01 13:00:00,36.03,36.04,35.89,35.92,579294.0,35.2579,35.2677,35.1209,35.1503,579294.0
2024-02-01 13:30:00,35.93,35.98,35.89,35.98,692333.0,35.1601,35.209,35.1209,35.209,692333.0
2024-02-01 14:00:00,35.98,36.08,35.93,36.05,424275.0,35.209,35.3068,35.1601,35.2775,424275.0
2024-02-01 14:30:00,36.05,36.12,35.99,36.06,457276.0,35.2775,35.346,35.2188,35.2873,457276.0
2024-02-01 15:00:00,36.05,36.18,36.04,36.13,972461.0,35.2775,35.4047,35.2677,35.3558,972461.0
2024-02-01 15:30:00,36.13,36.28,36.11,36.28,1589858.0,35.3558,35.5026,35.3362,35.5026,1589858.0
2024-02-02 09:30:00,36.26,36.38,36.11,36.18,807349.0,35.483,35.6004,35.3362,35.4047,807349.0
2024-02-02 10:00:00,36.19,36.23,36.07,36.19,955424.0,35.4145,35.4536,35.2971,35.4145,955424.0
2024-02-02 10:30:00,36.19,36.39,36.15,36.36,560797.0,35.4145,35.6102,35.3753,35.5808,560797.0
2024-02-02 11:00:00,36.36,36.49,36.35,36.48,588774.0,35.5808,35.7081,35.5711,35.6983,588774.0
2024-02-02 11:30:00,36.49,36.57,36.46,36.54,617296.0,35.7081,35.7863,35.6787,35.757,617296.0
2024-02-02 12:00:00,36.54,36.61,36.52,36.58,388252.0,35.757,35.8255,35.7374,35.7961,388252.0
2024-02-02 12:30:00,36.58,36.63,36.44,36.51,558067.0,35.7961,35.8451,35.6591,35.7276,558067.0
2024-02-02 13:00:00,36.51,36.63,36.49,36.61,338141.0,35.7276,35.8451,35.7081,35.8255,338141.0
2024-02-02 13:30:00,36.6,36.65,36.56,36.61,370322.0,35.8157,35.8646,35.7766,35.8255,370322.0
2024-02-02 14:00:00,36.61,36.72,36.6,36.65,398227.0,35.8255,35.9331,35.8157,35.8646,398227.0
2024-02-02 14:30:00,36.65,36.75,36.6,36.64,838418.0,35.8646,35.9625,35.8157,35.8548,838418.0
2024-02-02 15:00:00,36.64,36.7,36.6,36.7,664140.0,35.8548,35.9136,35.8157,35.9136,664140.0
2024-02-02 15:30:00,36.7,36.7,36.51,36.51,1875143.0,35.9136,35.9136,35.7276,35.7276,1875143.0
2024-02-05 09:30:00,36.21,36.66,36.2,36.65,1047799.0,35.4341,35.8744,35.4243,35.8646,1047799.0
2024-02-05 10:00:00,36.64,36.73,36.53,36.7,965772.0,35.8548,35.9429,35.7472,35.9136,965772.0
2024-02-05 10:30:00,36.7,36.77,36.6,36.64,765352.0,35.9136,35.9821,35.8157,35.8548,765352.0
2024-02-05 11:00:00,36.64,36.75,36.54,36.75,487910.0,35.8548,35.9625,35.757,35.9625,487910.0
2024-02-05 11:30:00,36.75,36.77,36.62,36.64,516989.0,35.9625,35.9821,35.8353,35.8548,516989.0
2024-02-05 12:00:00,36.64,36.74,36.6,36.73,482453.0,35.8548,35.9527,35.8157,35.9429,482453.0
2024-02-05 12:30:00,36.74,36.82,36.73,36.81,424164.0,35.9527,36.031,35.9429,36.0212,424164.0
2024-02-05 13:00:00,36.8,36.84,36.77,36.82,337519.0,36.0114,36.0506,35.9821,36.031,337519.0
2024-02-05 13:30:00,36.82,36.89,36.78,36.88,313686.0,36.031,36.0995,35.9918,36.0897,313686.0
2024-02-05 14:00:00,36.88,36.89,36.78,36.85,377021.0,36.0897,36.0995,35.9918,36.0603,377021.0
2024-02-05 14:30:00,36.85,36.91,36.83,36.9,440479.0,36.0603,36.1191,36.0408,36.1093,440479.0
2024-02-05 15:00:00,36.9,36.93,36.8,36.84,535494.0,36.1093,36.1386,36.0114,36.0506,535494.0
2024-02-05 15:30:00,36.84,36.88,36.71,36.72,1602793.0,36.0506,36.0897,35.9233,35.9331,1602793.0
2024-02-06 09:30:00,36.83,36.93,36.65,36.89,690232.0,36.0408,36.1386,35.8646,36.0995,690232.0
2024-02-06 10:00:00,36.89,36.97,36.8,36.91,577404.0,36.0995,36.1778,36.0114,36.1191,577404.0
2024-02-06 10:30:00,36.91,37.06,36.89,37.04,464086.0,36.1191,36.2658,36.0995,36.2463,464086.0
2024-02-06 11:00:00,37.04,37.13,37.01,37.1,498045.0,36.2463,36.3343,36.2169,36.305,498045.0
2024-02-06 11:30:00,37.11,37.15,37.06,37.11,253160.0,36.3148,36.3539,36.2658,36.3148,253160.0
2024-02-06 12:00:00,37.11,37.12,36.97,37.02,620440.0,36.3148,36.3246,36.1778,36.2267,620440.0
2024-02-06 12:30:00,37.02,37.1,37.0,37.07,430796.0,36.2267,36.305,36.2071,36.2756,430796.0
2024-02-06 13:00:00,37.06,37.15,37.03,37.06,317221.0,36.2658,36.3539,36.2365,36.2658,317221.0
2024-02-06 13:30:00,37.05,37.12,37.04,37.09,291560.0,36.2561,36.3246,36.2463,36.2952,291560.0
2024-02-06 14:00:00,37.1,37.1,36.96,36.98,316090.0,36.305,36.305,36.168,36.1876,316090.0
2024-02-06 14:30:00,36.98,37.02,36.96,36.99,345340.0,36.1876,36.2267,36.168,36.1973,345340.0
2024-02-06 15:00:00,36.99,37.04,36.97,37.0,450983.0,36.1973,36.2463,36.1778,36.2071,450983.0
2024-02-06 15:30:00,37.0,37.07,36.95,37.05,1202116.0,36.2071,36.2756,36.1582,36.2561,1202116.0
2024-02-07 09:30:00,37.19,37.31,37.1,37.19,837018.0,36.3931,36.5105,36.305,36.3931,837018.0
2024-02-07 10:00:00,37.2,37.37,37.18,37.37,564103.0,36.4028,36.5692,36.3833,36.5692,564103.0
2024-02-07 10:30:00,37.37,37.37,37.19,37.24,690613.0,36.5692,36.5692,36.3931,36.442,690613.0
2024-02-07 11:00:00,37.24,37.25,37.15,37.19,276741.0,36.442,36.4518,36.3539,36.3931,276741.0
2024-02-07 11:30:00,37.19,37.21,37.1,37.18,242692.0,36.3931,36.4126,36.305,36.3833,242692.0
2024-02-07 12:00:00,37.18,37.19,37.09,37.12,197150.0,36.3833,36.3931,36.2952,36.3246,197150.0
2024-02-07 12:30:00,37.12,37.13,37.07,37.11,178064.0,36.3246,36.3343,36.2756,36.3148,178064.0
2024-02-07 13:00:00,37.11,37.16,37.05,37.07,294656.0,36.3148,36.3637,36.2561,36.2756,294656.0
2024-02-07 13:30:00,37.07,37.08,37.0,37.06,257697.0,36.2756,36.2854,36.2071,36.2658,257697.0
2024-02-07 14:00:00,37.06,37.16,37.06,37.1,384065.0,36.2658,36.3637,36.2658,36.305,384065.0
2024-02-07 14:30:00,37.11,37.12,37.06,37.07,297575.0,36.3148,36.3246,36.2658,36.2756,297575.0
2024-02-07 15:00:00,37.06,37.12,37.02,37.08,794349.0,36.2658,36.3246,36.2267,36.2854,794349.0
2024-02-07 15:30:00,37.07,37.08,36.99,37.0,1345128.0,36.2756,36.2854,36.1973,36.2071,1345128.0
2024-02-08 09:30:00,37.0,37.08,36.81,36.84,834363.0,36.2071,36.2854,36.0212,36.0506,834363.0
2024-02-08 10:00:00,36.84,36.87,36.74,36.8,587181.0,36.0506,36.0799,35.9527,36.0114,587181.0
2024-02-08 10:30:00,36.8,36.82,36.72,36.81,506018.0,36.0114,36.031,35.9331,36.0212,506018.0
2024-02-08 11:00:00,36.81,36.84,36.77,36.83,373203.0,36.0212,36.0506,35.9821,36.0408,373203.0
2024-02-08 11:30:00,36.83,36.87,36.81,36.86,299080.0,36.0408,36.0799,36.0212,36.0701,299080.0
2024-02-08 12:00:00,36.86,36.91,36.84,36.9,196944.0,36.0701,36.1191,36.0506,36.1093,196944.0
2024-02-08 12:30:00,36.91,36.91,36.83,36.84,179967.0,36.1191,36.1191,36.0408,36.0506,179967.0
2024-02-08 13:00:00,36.85,36.91,36.84,36.87,230377.0,36.0603,36.1191,36.0506,36.0799,230377.0
2024-02-08 13:30:00,36.88,36.91,36.84,36.91,156790.0,36.0897,36.1191,36.0506,36.1191,156790.0
2024-02-08 14:00:00,36.91,37.0,36.91,36.99,311623.0,36.1191,36.2071,36.1191,36.1973,311623.0
2024-02-08 14:30:00,36.98,37.05,36.98,37.05,322055.0,36.1876,36.2561,36.1876,36.2561,322055.0
2024-02-08 15:00:00,37.05,37.14,37.04,37.14,583406.0,36.2561,36.3441,36.2463,36.3441,583406.0
2024-02-08 15:30:00,37.14,37.15,36.98,37.07,1775187.0,36.3441,36.3539,36.1876,36.2756,1775187.0
2024-02-09 09:30:00,37.12,37.22,36.98,37.04,715878.0,36.3246,36.4224,36.1876,36.2463,715878.0
2024-02-09 10:00:00,37.05,37.07,36.85,36.87,515744.0,36.2561,36.2756,36.0603,36.0799,515744.0
2024-02-09 10:30:00,36.87,36.94,36.81,36.84,591799.0,36.0799,36.1484,36.0212,36.0506,591799.0
2024-02-09 11:00:00,36.83,36.85,36.74,36.82,609218.0,36.0408,36.0603,35.9527,36.031,609218.0
2024-02-09 11:30:00,36.81,36.85,36.78,36.81,323931.0,36.0212,36.0603,35.9918,36.0212,323931.0
2024-02-09 12:00:00,36.82,36.95,36.81,36.93,234081.0,36.031,36.1582,36.0212,36.1386,234081.0
2024-02-09 12:30:00,36.92,36.96,36.76,36.81,905615.0,36.1288,36.168,35.9723,36.0212,905615.0
2024-02-09 13:00:00,36.8,36.82,36.74,36.8,423519.0,36.0114,36.031,35.9527,36.0114,423519.0
2024-02-09 13:30:00,36.8,36.96,36.77,36.95,475951.0,36.0114,36.168,35.9821,36.1582,475951.0
2024-02-09 14:00:00,36.95,36.99,36.91,36.91,298448.0,36.1582,36.1973,36.1191,36.1191,298448.0
2024-02-09 14:30:00,36.92,36.92,36.84,36.84,298246.0,36.1288,36.1288,36.0506,36.0506,298246.0
2024-02-09 15:00:00,36.84,36.92,36.8,36.88,413697.0,36.0506,36.1288,36.0114,36.0897,413697.0
2024-02-09 15:30:00,36.88,36.9,36.83,36.89,1227460.0,36.0897,36.1093,36.0408,36.0995,1227460.0
2024-02-12 09:30:00,36.79,36.93,36.66,36.66,434148.0,36.0016,36.1386,35.8744,35.8744,434148.0
2024-02-12 10:00:00,36.66,36.69,36.42,36.59,3143665.0,35.8744,35.9038,35.6396,35.8059,3143665.0
2024-02-12 10:30:00,36.6,36.63,36.49,36.63,906880.0,35.8157,35.8451,35.7081,35.8451,906880.0
2024-02-12 11:00:00,36.63,36.72,36.6,36.63,374746.0,35.8451,35.9331,35.8157,35.8451,374746.0
2024-02-12 11:30:00,36.64,36.73,36.63,36.66,271676.0,35.8548,35.9429,35.8451,35.8744,271676.0
2024-02-12 12:00:00,36.66,36.71,36.62,36.7,294168.0,35.8744,35.9233,35.8353,35.9136,294168.0
2024-02-12 12:30:00,36.7,36.75,36.62,36.75,360096.0,35.9136,35.9625,35.8353,35.9625,360096.0
2024-02-12 13:00:00,36.75,36.84,36.68,36.83,535932.0,35.9625,36.0506,35.894,36.0408,535932.0
2024-02-12 13:30:00,36.83,36.91,36.81,36.89,402321.0,36.0408,36.1191,36.0212,36.0995,402321.0
2024-02-12 14:00:00,36.88,36.9,36.82,36.84,376480.0,36.0897,36.1093,36.031,36.0506,376480.0
2024-02-12 14:30:00,36.84,36.87,36.81,36.83,288381.0,36.0506,36.0799,36.0212,36.0408,288381.0
2024-02-12 15:00:00,36.83,36.88,36.8,36.81,408781.0,36.0408,36.0897,36.0114,36.0212,408781.0
2024-02-12 15:30:00,36.82,36.91,36.8,36.88,1356317.0,36.031,36.1191,36.0114,36.0897,1356317.0
2024-02-13 09:30:00,36.79,36.84,36.51,36.52,572293.0,36.0016,36.0506,35.7276,35.7374,572293.0
2024-02-13 10:00:00,36.53,36.57,36.44,36.54,541617.0,35.7472,35.7863,35.6591,35.757,541617.0
2024-02-13 10:30:00,36.54,36.61,36.49,36.53,418485.0,35.757,35.8255,35.7081,35.7472,418485.0
2024-02-13 11:00:00,36.53,36.63,36.5,36.59,382782.0,35.7472,35.8451,35.7178,35.8059,382782.0
2024-02-13 11:30:00,36.59,36.62,36.55,36.59,240616.0,35.8059,35.8353,35.7668,35.8059,240616.0
2024-02-13 12:00:00,36.59,36.69,36.58,36.64,302215.0,35.8059,35.9038,35.7961,35.8548,302215.0
2024-02-13 12:30:00,36.64,36.7,36.62,36.66,222213.0,35.8548,35.9136,35.8353,35.8744,222213.0
2024-02-13 13:00:00,36.66,36.68,36.56,36.56,256555.0,35.8744,35.894,35.7766,35.7766,256555.0
2024-02-13 13:30:00,36.56,36.57,36.5,36.54,286169.0,35.7766,35.7863,35.7178,35.757,286169.0
2024-02-13 14:00:00,36.54,36.54,36.42,36.42,327185.0,35.757,35.757,35.6396,35.6396,327185.0
2024-02-13 14:30:00,36.41,36.46,36.34,36.4,460147.0,35.6298,35.6787,35.5613,35.62,460147.0
2024-02-13 15:00:00,36.4,36.46,36.36,36.44,443426.0,35.62,35.6787,35.5808,35.6591,443426.0
2024-02-13 15:30:00,36.44,36.63,36.42,36.62,1296984.0,35.6591,35.8451,35.6396,35.8353,1296984.0
2024-02-14 09:30:00,36.63,36.76,36.58,36.62,542996.0,35.8451,35.9723,35.7961,35.8353,542996.0
2024-02-14 10:00:00,36.62,36.73,36.59,36.67,317710.0,35.8353,35.9429,35.8059,35.8842,317710.0
2024-02-14 10:30:00,36.68,36.72,36.61,36.65,347871.0,35.894,35.9331,35.8255,35.8646,347871.0
2024-02-14 11:00:00,36.64,36.77,36.61,36.73,259037.0,35.8548,35.9821,35.8255,35.9429,259037.0
2024-02-14 11:30:00,36.73,36.79,36.7,36.7,237978.0,35.9429,36.0016,35.9136,35.9136,237978.0
2024-02-14 12:00:00,36.7,36.74,36.65,36.74,284166.0,35.9136,35.9527,35.8646,35.9527,284166.0
2024-02-14 12:30:00,36.74,36.88,36.73,36.86,227592.0,35.9527,36.0897,35.9429,36.0701,227592.0
2024-02-14 13:00:00,36.86,36.92,36.83,36.86,342724.0,36.0701,36.1288,36.0408,36.0701,342724.0
2024-02-14 13:30:00,36.86,36.96,36.84,36.9,328740.0,36.0701,36.168,36.0506,36.1093,328740.0
2024-02-14 14:00:00,36.9,36.95,36.81,36.94,306613.0,36.1093,36.1582,36.0212,36.1484,306613.0
2024-02-14 14:30:00,36.94,37.01,36.92,37.01,301283.0,36.1484,36.2169,36.1288,36.2169,301283.0
2024-02-14 15:00:00,37.01,37.06,36.97,37.03,357039.0,36.2169,36.2658,36.1778,36.2365,357039.0
2024-02-14 15:30:00,37.02,37.03,36.96,36.98,1121603.0,36.2267,36.2365,36.168,36.1876,1121603.0
2024-02-15 09:30:00,37.16,37.39,37.11,37.29,502799.0,36.3637,36.5888,36.3148,36.4909,502799.0
2024-02-15 10:00:00,37.3,37.34,37.23,37.23,572483.0,36.5007,36.5398,36.4322,36.4322,572483.0
2024-02-15 10:30:00,37.22,37.23,37.04,37.07,476463.0,36.4224,36.4322,36.2463,36.2756,476463.0
2024-02-15 11:00:00,37.07,37.09,36.91,36.99,1338134.0,36.2756,36.2952,36.1191,36.1973,1338134.0
2024-02-15 11:30:00,37.0,37.07,36.98,37.0,251919.0,36.2071,36.2756,36.1876,36.2071,251919.0
2024-02-15 12:00:00,37.0,37.08,36.98,37.04,285045.0,36.2071,36.2854,36.1876,36.2463,285045.0
2024-02-15 12:30:00,37.04,37.04,36.93,37.0,396804.0,36.2463,36.2463,36.1386,36.2071,396804.0
2024-02-15 13:00:00,37.0,37.08,36.98,37.03,343900.0,36.2071,36.2854,36.1876,36.2365,343900.0
2024-02-15 13:30:00,37.03,37.05,36.95,36.98,421882.0,36.2365,36.2561,36.1582,36.1876,421882.0
2024-02-15 14:00:00,36.98,37.02,36.94,36.98,337500.0,36.1876,36.2267,36.1484,36.1876,337500.0
2024-02-15 14:30:00,36.99,37.03,36.96,36.98,287867.0,36.1973,36.2365,36.168,36.1876,287867.0
2024-02-15 15:00:00,36.98,36.98,36.88,36.97,466237.0,36.1876,36.1876,36.0897,36.1778,466237.0
2024-02-15 15:30:00,36.96,37.0,36.92,37.0,1409027.0,36.168,36.2071,36.1288,36.2071,1409027.0
2024-02-16 09:30:00,36.91,36.92,36.68,36.84,723145.0,36.1191,36.1288,35.894,36.0506,723145.0
2024-02-16 10:00:00,36.83,36.91,36.76,36.86,589388.0,36.0408,36.1191,35.9723,36.0701,589388.0
2024-02-16 10:30:00,36.86,36.95,36.83,36.95,327408.0,36.0701,36.1582,36.0408,36.1582,327408.0
2024-02-16 11:00:00,36.95,37.0,36.88,36.95,275244.0,36.1582,36.2071,36.0897,36.1582,275244.0
2024-02-16 11:30:00,36.95,37.02,36.94,36.99,300040.0,36.1582,36.2267,36.1484,36.1973,300040.0
2024-02-16 12:00:00,36.98,36.99,36.9,36.96,139753.0,36.1876,36.1973,36.1093,36.168,139753.0
2024-02-16 12:30:00,36.95,36.99,36.92,36.95,154193.0,36.1582,36.1973,36.1288,36.1582,154193.0
2024-02-16 13:00:00,36.94,36.99,36.92,36.97,412700.0,36.1484,36.1973,36.1288,36.1778,412700.0
2024-02-16 13:30:00,36.97,36.97,36.88,36.93,218741.0,36.1778,36.1778,36.0897,36.1386,218741.0
2024-02-16 14:00:00,36.93,36.93,36.85,36.88,251449.0,36.1386,36.1386,36.0603,36.0897,251449.0
2024-02-16 14:30:00,36.88,36.88,36.66,36.69,440571.0,36.0897,36.0897,35.8744,35.9038,440571.0
2024-02-16 15:00:00,36.69,36.79,36.64,36.79,459695.0,35.9038,36.0016,35.8548,36.0016,459695.0
2024-02-16 15:30:00,36.79,36.81,36.66,36.73,1371052.0,36.0016,36.0212,35.8744,35.9429,1371052.0
2024-02-20 09:30:00,36.8,36.84,36.47,36.47,1069208.0,36.0114,36.0506,35.6885,35.6885,1069208.0
2024-02-20 10:00:00,36.48,36.7,36.45,36.69,695824.0,35.6983,35.9136,35.6689,35.9038,695824.0
2024-02-20 10:30:00,36.69,36.72,36.63,36.69,303342.0,35.9038,35.9331,35.8451,35.9038,303342.0
2024-02-20 11:00:00,36.69,36.78,36.67,36.78,295249.0,35.9038,35.9918,35.8842,35.9918,295249.0
2024-02-20 11:30:00,36.79,36.87,36.75,36.81,489339.0,36.0016,36.0799,35.9625,36.0212,489339.0
2024-02-20 12:00:00,36.81,36.88,36.78,36.82,185461.0,36.0212,36.0897,35.9918,36.031,185461.0
2024-02-20 12:30:00,36.83,36.92,36.79,36.91,251260.0,36.0408,36.1288,36.0016,36.1191,251260.0
2024-02-20 13:00:00,36.91,36.92,36.77,36.79,402630.0,36.1191,36.1288,35.9821,36.0016,402630.0
2024-02-20 13:30:00,36.78,36.84,36.75,36.84,254726.0,35.9918,36.0506,35.9625,36.0506,254726.0
2024-02-20 14:00:00,36.83,36.84,36.77,36.79,251069.0,36.0408,36.0506,35.9821,36.0016,251069.0
2024-02-20 14:30:00,36.79,36.84,36.77,36.81,289213.0,36.0016,36.0506,35.9821,36.0212,289213.0
2024-02-20 15:00:00,36.81,36.84,36.76,36.84,390146.0,36.0212,36.0506,35.9723,36.0506,390146.0
2024-02-20 15:30:00,36.84,36.87,36.74,36.84,1910751.0,36.0506,36.0799,35.9527,36.0506,1910751.0
2024-02-21 09:30:00,37.0,37.1,36.83,37.01,565069.0,36.2071,36.305,36.0408,36.2169,565069.0
2024-02-21 10:00:00,37.01,37.07,36.95,37.01,251634.0,36.2169,36.2756,36.1582,36.2169,251634.0
2024-02-21 10:30:00,37.02,37.02,36.94,37.02,274800.0,36.2267,36.2267,36.1484,36.2267,274800.0
2024-02-21 11:00:00,37.02,37.09,37.0,37.06,220802.0,36.2267,36.2952,36.2071,36.2658,220802.0
2024-02-21 11:30:00,37.06,37.13,37.01,37.1,227555.0,36.2658,36.3343,36.2169,36.305,227555.0
2024-02-21 12:00:00,37.09,37.16,37.05,37.1,285837.0,36.2952,36.3637,36.2561,36.305,285837.0
2024-02-21 12:30:00,37.09,37.11,37.02,37.06,182531.0,36.2952,36.3148,36.2267,36.2658,182531.0
2024-02-21 13:00:00,37.05,37.06,36.98,37.01,182057.0,36.2561,36.2658,36.1876,36.2169,182057.0
2024-02-21 13:30:00,37.01,37.07,36.98,37.0,152410.0,36.2169,36.2756,36.1876,36.2071,152410.0
2024-02-21 14:00:00,36.99,37.05,36.91,36.96,246462.0,36.1973,36.2561,36.1191,36.168,246462.0
2024-02-21 14:30:00,36.95,37.0,36.93,36.98,229181.0,36.1582,36.2071,36.1386,36.1876,229181.0
2024-02-21 15:00:00,36.98,36.98,36.87,36.91,266443.0,36.1876,36.1876,36.0799,36.1191,266443.0
2024-02-21 15:30:00,36.91,37.11,36.9,37.1,864535.0,36.1191,36.3148,36.1093,36.305,864535.0
2024-02-22 09:30:00,37.21,37.27,37.09,37.25,570114.0,36.4126,36.4713,36.2952,36.4518,570114.0
2024-02-22 10:00:00,37.26,37.29,37.2,37.28,340673.0,36.4616,36.4909,36.4028,36.4811,340673.0
2024-02-22 10:30:00,37.28,37.4,37.27,37.36,381114.0,36.4811,36.5986,36.4713,36.5594,381114.0
2024-02-22 11:00:00,37.37,37.53,37.36,37.51,651298.0,36.5692,36.7258,36.5594,36.7062,651298.0
2024-02-22 11:30:00,37.52,37.54,37.47,37.48,528280.0,36.716,36.7356,36.6671,36.6768,528280.0
2024-02-22 12:00:00,37.49,37.65,37.43,37.64,671255.0,36.6866,36.8432,36.6279,36.8334,671255.0
2024-02-22 12:30:00,37.64,37.68,37.54,37.55,406525.0,36.8334,36.8726,36.7356,36.7453,406525.0
2024-02-22 13:00:00,37.55,37.56,37.41,37.52,309463.0,36.7453,36.7551,36.6083,36.716,309463.0
2024-02-22 13:30:00,37.53,37.73,37.51,37.7,959365.0,36.7258,36.9215,36.7062,36.8921,959365.0
2024-02-22 14:00:00,37.71,37.85,37.7,37.82,1006785.0,36.9019,37.0389,36.8921,37.0096,1006785.0
2024-02-22 14:30:00,37.82,37.82,37.69,37.71,575659.0,37.0096,37.0096,36.8823,36.9019,575659.0
2024-02-22 15:00:00,37.7,37.79,37.67,37.78,1337598.0,36.8921,36.9802,36.8628,36.9704,1337598.0
2024-02-22 15:30:00,37.78,38.03,37.73,37.88,4312594.0,36.9704,37.2151,36.9215,37.0683,4312594.0
2024-02-23 09:30:00,37.94,38.33,37.86,38.3,822576.0,37.127,37.5086,37.0487,37.4793,822576.0
2024-02-23 10:00:00,38.29,38.34,38.19,38.26,1685893.0,37.4695,37.5184,37.3716,37.4401,1685893.0
2024-02-23 10:30:00,38.26,38.32,38.25,38.27,688781.0,37.4401,37.4988,37.4303,37.4499,688781.0
2024-02-23 11:00:00,38.27,38.28,38.08,38.13,526194.0,37.4499,37.4597,37.264,37.3129,526194.0
2024-02-23 11:30:00,38.13,38.23,38.1,38.13,1199658.0,37.3129,37.4108,37.2836,37.3129,1199658.0
2024-02-23 12:00:00,38.12,38.12,38.01,38.02,299905.0,37.3031,37.3031,37.1955,37.2053,299905.0
2024-02-23 12:30:00,38.03,38.23,38.02,38.2,1957110.0,37.2151,37.4108,37.2053,37.3814,1957110.0
2024-02-23 13:00:00,38.21,38.24,38.14,38.19,470218.0,37.3912,37.4206,37.3227,37.3716,470218.0
2024-02-23 13:30:00,38.19,38.21,38.13,38.14,259981.0,37.3716,37.3912,37.3129,37.3227,259981.0
2024-02-23 14:00:00,38.14,38.14,38.01,38.02,260395.0,37.3227,37.3227,37.1955,37.2053,260395.0
2024-02-23 14:30:00,38.02,38.06,38.01,38.06,270935.0,37.2053,37.2444,37.1955,37.2444,270935.0
2024-02-23 15:00:00,38.05,38.23,38.04,38.22,1115011.0,37.2346,37.4108,37.2248,37.401,1115011.0
2024-02-23 15:30:00,38.22,40.0,38.21,38.33,5258830.0,37.401,39.1428,37.3912,37.5086,5258830.0
2024-02-26 09:30:00,38.23,38.7,38.23,38.41,1070589.0,37.4108,37.8707,37.4108,37.5869,1070589.0
2024-02-26 10:00:00,38.41,38.47,38.25,38.42,901629.0,37.5869,37.6456,37.4303,37.5967,901629.0
2024-02-26 10:30:00,38.43,38.52,38.41,38.45,761488.0,37.6065,37.6946,37.5869,37.6261,761488.0
2024-02-26 11:00:00,38.45,38.46,38.34,38.37,642736.0,37.6261,37.6358,37.5184,37.5478,642736.0
2024-02-26 11:30:00,38.37,38.48,38.34,38.45,579409.0,37.5478,37.6554,37.5184,37.6261,579409.0
2024-02-26 12:00:00,38.46,38.46,38.38,38.44,339788.0,37.6358,37.6358,37.5576,37.6163,339788.0
2024-02-26 12:30:00,38.44,38.48,38.42,38.45,270720.0,37.6163,37.6554,37.5967,37.6261,270720.0
2024-02-26 13:00:00,38.45,38.49,38.37,38.39,318039.0,37.6261,37.6652,37.5478,37.5673,318039.0
2024-02-26 13:30:00,38.39,38.51,38.38,38.5,277928.0,37.5673,37.6848,37.5576,37.675,277928.0
2024-02-26 14:00:00,38.5,38.53,38.42,38.42,394502.0,37.675,37.7043,37.5967,37.5967,394502.0
2024-02-26 14:30:00,38.43,38.44,38.29,38.3,586143.0,37.6065,37.6163,37.4695,37.4793,586143.0
2024-02-26 15:00:00,38.3,38.33,38.21,38.22,723501.0,37.4793,37.5086,37.3912,37.401,723501.0
2024-02-26 15:30:00,38.22,38.26,38.15,38.18,1810301.0,37.401,37.4401,37.3325,37.3618,1810301.0
2024-02-27 09:30:00,38.2,38.23,37.91,38.01,836549.0,37.3814,37.4108,37.0976,37.1955,836549.0
2024-02-27 10:00:00,38.02,38.21,38.01,38.18,558978.0,37.2053,37.3912,37.1955,37.3618,558978.0
2024-02-27 10:30:00,38.17,38.2,38.06,38.09,612610.0,37.3521,37.3814,37.2444,37.2738,612610.0
2024-02-27 11:00:00,38.08,38.1,38.04,38.05,301776.0,37.264,37.2836,37.2248,37.2346,301776.0
2024-02-27 11:30:00,38.05,38.11,38.05,38.08,336044.0,37.2346,37.2933,37.2346,37.264,336044.0
2024-02-27 12:00:00,38.08,38.09,37.99,38.04,341824.0,37.264,37.2738,37.1759,37.2248,341824.0
2024-02-27 12:30:00,38.03,38.05,38.0,38.02,191098.0,37.2151,37.2346,37.1857,37.2053,191098.0
2024-02-27 13:00:00,38.02,38.02,37.92,37.93,336490.0,37.2053,37.2053,37.1074,37.1172,336490.0
2024-02-27 13:30:00,37.93,37.94,37.79,37.87,430456.0,37.1172,37.127,36.9802,37.0585,430456.0
2024-02-27 14:00:00,37.87,37.95,37.85,37.91,289362.0,37.0585,37.1368,37.0389,37.0976,289362.0
2024-02-27 14:30:00,37.91,37.94,37.85,37.94,325618.0,37.0976,37.127,37.0389,37.127,325618.0
2024-02-27 15:00:00,37.94,37.97,37.89,37.94,440745.0,37.127,37.1563,37.0781,37.127,440745.0
2024-02-27 15:30:00,37.94,37.99,37.9,37.95,1517781.0,37.127,37.1759,37.0878,37.1368,1517781.0
2024-02-28 09:30:00,37.79,38.01,37.69,38.0,630972.0,37.098,37.3139,36.9998,37.3041,630972.0
2024-02-28 10:00:00,38.0,38.06,37.98,38.04,560451.0,37.3041,37.363,37.2845,37.3434,560451.0
2024-02-28 10:30:00,38.03,38.1,38.02,38.04,224240.0,37.3336,37.4023,37.3238,37.3434,224240.0
2024-02-28 11:00:00,38.04,38.05,37.83,37.86,239656.0,37.3434,37.3532,37.1372,37.1667,239656.0
2024-02-28 11:30:00,37.87,37.91,37.81,37.9,689723.0,37.1765,37.2158,37.1176,37.206,689723.0
2024-02-28 12:00:00,37.89,37.93,37.85,37.91,405680.0,37.1961,37.2354,37.1569,37.2158,405680.0
2024-02-28 12:30:00,37.91,37.93,37.84,37.89,169014.0,37.2158,37.2354,37.1471,37.1961,169014.0
2024-02-28 13:00:00,37.9,37.9,37.85,37.89,201590.0,37.206,37.206,37.1569,37.1961,201590.0
2024-02-28 13:30:00,37.89,37.91,37.8,37.81,208923.0,37.1961,37.2158,37.1078,37.1176,208923.0
2024-02-28 14:00:00,37.81,37.83,37.71,37.72,220623.0,37.1176,37.1372,37.0194,37.0292,220623.0
2024-02-28 14:30:00,37.72,37.87,37.7,37.78,601205.0,37.0292,37.1765,37.0096,37.0882,601205.0
2024-02-28 15:00:00,37.79,37.82,37.72,37.72,532478.0,37.098,37.1274,37.0292,37.0292,532478.0
2024-02-28 15:30:00,37.73,37.73,37.65,37.68,1224074.0,37.0391,37.0391,36.9605,36.99,1224074.0
2024-02-29 09:30:00,37.86,38.06,37.73,38.05,517526.0,37.1667,37.363,37.0391,37.3532,517526.0
2024-02-29 10:00:00,38.06,38.09,37.9,37.96,235303.0,37.363,37.3925,37.206,37.2649,235303.0
2024-02-29 10:30:00,37.95,38.01,37.92,37.97,210881.0,37.255,37.3139,37.2256,37.2747,210881.0
2024-02-29 11:00:00,37.96,38.09,37.95,38.07,235486.0,37.2649,37.3925,37.255,37.3728,235486.0
2024-02-29 11:30:00,38.07,38.08,37.99,38.05,315942.0,37.3728,37.3827,37.2943,37.3532,315942.0
2024-02-29 12:00:00,38.05,38.09,37.98,37.98,278182.0,37.3532,37.3925,37.2845,37.2845,278182.0
2024-02-29 12:30:00,37.99,38.01,37.93,37.96,203419.0,37.2943,37.3139,37.2354,37.2649,203419.0
2024-02-29 13:00:00,37.97,38.01,37.95,38.0,218342.0,37.2747,37.3139,37.255,37.3041,218342.0
2024-02-29 13:30:00,38.0,38.05,37.95,38.04,178835.0,37.3041,37.3532,37.255,37.3434,178835.0
2024-02-29 14:00:00,38.04,38.06,37.96,37.97,230936.0,37.3434,37.363,37.2649,37.2747,230936.0
2024-02-29 14:30:00,37.96,38.01,37.93,37.95,246820.0,37.2649,37.3139,37.2354,37.255,246820.0
2024-02-29 15:00:00,37.96,38.03,37.95,38.01,431205.0,37.2649,37.3336,37.255,37.3139,431205.0
2024-02-29 15:30:00,38.01,38.1,37.88,37.9,2267345.0,37.3139,37.4023,37.1863,37.206,2267345.0
2024-03-01 09:30:00,37.79,37.83,37.63,37.75,714944.0,37.098,37.1372,36.9409,37.0587,714944.0
2024-03-01 10:00:00,37.76,37.85,37.72,37.85,451470.0,37.0685,37.1569,37.0292,37.1569,451470.0
2024-03-01 10:30:00,37.84,37.98,37.76,37.98,335252.0,37.1471,37.2845,37.0685,37.2845,335252.0
2024-03-01 11:00:00,37.97,38.02,37.87,37.88,311035.0,37.2747,37.3238,37.1765,37.1863,311035.0
2024-03-01 11:30:00,37.88,38.01,37.85,38.01,470318.0,37.1863,37.3139,37.1569,37.3139,470318.0
2024-03-01 12:00:00,38.0,38.11,37.99,38.11,319372.0,37.3041,37.4121,37.2943,37.4121,319372.0
2024-03-01 12:30:00,38.11,38.16,38.09,38.15,251395.0,37.4121,37.4612,37.3925,37.4514,251395.0
2024-03-01 13:00:00,38.15,38.19,38.12,38.18,273162.0,37.4514,37.4906,37.4219,37.4808,273162.0
2024-03-01 13:30:00,38.18,38.2,38.14,38.15,292724.0,37.4808,37.5005,37.4416,37.4514,292724.0
2024-03-01 14:00:00,38.15,38.2,38.09,38.15,299181.0,37.4514,37.5005,37.3925,37.4514,299181.0
2024-03-01 14:30:00,38.15,38.17,38.12,38.15,307844.0,37.4514,37.471,37.4219,37.4514,307844.0
2024-03-01 15:00:00,38.15,38.19,38.12,38.17,452623.0,37.4514,37.4906,37.4219,37.471,452623.0
2024-03-01 15:30:00,38.17,38.25,38.16,38.23,1129695.0,37.471,37.5495,37.4612,37.5299,1129695.0
2024-03-04 09:30:00,38.17,38.29,38.14,38.28,540040.0,37.471,37.5888,37.4416,37.579,540040.0
2024-03-04 10:00:00,38.28,38.34,38.24,38.34,386158.0,37.579,37.6379,37.5397,37.6379,386158.0
2024-03-04 10:30:00,38.34,38.34,38.13,38.15,202742.0,37.6379,37.6379,37.4317,37.4514,202742.0
2024-03-04 11:00:00,38.15,38.18,38.09,38.13,214605.0,37.4514,37.4808,37.3925,37.4317,214605.0
2024-03-04 11:30:00,38.13,38.2,38.12,38.18,158914.0,37.4317,37.5005,37.4219,37.4808,158914.0
2024-03-04 12:00:00,38.17,38.19,38.13,38.14,136921.0,37.471,37.4906,37.4317,37.4416,136921.0
2024-03-04 12:30:00,38.13,38.22,38.12,38.19,205515.0,37.4317,37.5201,37.4219,37.4906,205515.0
2024-03-04 13:00:00,38.19,38.34,38.19,38.32,261838.0,37.4906,37.6379,37.4906,37.6183,261838.0
2024-03-04 13:30:00,38.32,38.32,38.25,38.27,130389.0,37.6183,37.6183,37.5495,37.5692,130389.0
2024-03-04 14:00:00,38.27,38.34,38.25,38.31,239646.0,37.5692,37.6379,37.5495,37.6084,239646.0
2024-03-04 14:30:00,38.32,38.39,38.27,38.35,429633.0,37.6183,37.687,37.5692,37.6477,429633.0
2024-03-04 15:00:00,38.34,38.37,38.28,38.29,325553.0,37.6379,37.6673,37.579,37.5888,325553.0
2024-03-04 15:30:00,38.29,38.4,38.28,38.37,1198499.0,37.5888,37.6968,37.579,37.6673,1198499.0
2024-03-05 09:30:00,38.43,38.55,38.32,38.43,807214.0,37.7262,37.8441,37.6183,37.7262,807214.0
2024-03-05 10:00:00,38.44,38.59,38.4,38.5,1368920.0,37.7361,37.8833,37.6968,37.795,1368920.0
2024-03-05 10:30:00,38.5,38.61,38.44,38.56,763333.0,37.795,37.903,37.7361,37.8539,763333.0
2024-03-05 11:00:00,38.56,38.56,38.34,38.42,606227.0,37.8539,37.8539,37.6379,37.7164,606227.0
2024-03-05 11:30:00,38.41,38.46,38.29,38.32,327687.0,37.7066,37.7557,37.5888,37.6183,327687.0
2024-03-05 12:00:00,38.32,38.32,38.24,38.27,318229.0,37.6183,37.6183,37.5397,37.5692,318229.0
2024-03-05 12:30:00,38.27,38.32,38.22,38.31,237239.0,37.5692,37.6183,37.5201,37.6084,237239.0
2024-03-05 13:00:00,38.3,38.35,38.28,38.32,210464.0,37.5986,37.6477,37.579,37.6183,210464.0
2024-03-05 13:30:00,38.32,38.36,38.29,38.3,216689.0,37.6183,37.6575,37.5888,37.5986,216689.0
2024-03-05 14:00:00,38.3,38.32,38.26,38.29,249886.0,37.5986,37.6183,37.5594,37.5888,249886.0
2024-03-05 14:30:00,38.29,38.29,38.2,38.22,373785.0,37.5888,37.5888,37.5005,37.5201,373785.0
2024-03-05 15:00:00,38.22,38.22,38.08,38.11,512831.0,37.5201,37.5201,37.3827,37.4121,512831.0
2024-03-05 15:30:00,38.11,38.26,38.09,38.26,1468112.0,37.4121,37.5594,37.3925,37.5594,1468112.0
2024-03-06 09:30:00,38.21,38.43,38.12,38.4,486934.0,37.5103,37.7262,37.4219,37.6968,486934.0
2024-03-06 10:00:00,38.39,38.49,38.27,38.45,350750.0,37.687,37.7851,37.5692,37.7459,350750.0
2024-03-06 10:30:00,38.45,38.47,38.29,38.4,498011.0,37.7459,37.7655,37.5888,37.6968,498011.0
2024-03-06 11:00:00,38.4,38.46,38.36,38.45,293404.0,37.6968,37.7557,37.6575,37.7459,293404.0
2024-03-06 11:30:00,38.45,38.49,38.4,38.45,240467.0,37.7459,37.7851,37.6968,37.7459,240467.0
2024-03-06 12:00:00,38.46,38.51,38.46,38.48,191742.0,37.7557,37.8048,37.7557,37.7753,191742.0
2024-03-06 12:30:00,38.48,38.5,38.36,38.38,162461.0,37.7753,37.795,37.6575,37.6772,162461.0
2024-03-06 13:00:00,38.38,38.39,38.32,38.36,147714.0,37.6772,37.687,37.6183,37.6575,147714.0
2024-03-06 13:30:00,38.36,38.36,38.22,38.28,256999.0,37.6575,37.6575,37.5201,37.579,256999.0
2024-03-06 14:00:00,38.27,38.3,38.15,38.22,255461.0,37.5692,37.5986,37.4514,37.5201,255461.0
2024-03-06 14:30:00,38.22,38.22,38.09,38.14,281944.0,37.5201,37.5201,37.3925,37.4416,281944.0
2024-03-06 15:00:00,38.13,38.13,38.05,38.09,382534.0,37.4317,37.4317,37.3532,37.3925,382534.0
2024-03-06 15:30:00,38.09,38.15,38.04,38.09,1251976.0,37.3925,37.4514,37.3434,37.3925,1251976.0
2024-03-07 09:30:00,38.43,38.46,38.25,38.39,420693.0,37.7262,37.7557,37.5495,37.687,420693.0
2024-03-07 10:00:00,38.4,38.41,38.26,38.36,205033.0,37.6968,37.7066,37.5594,37.6575,205033.0
2024-03-07 10:30:00,38.35,38.37,38.29,38.33,189846.0,37.6477,37.6673,37.5888,37.6281,189846.0
2024-03-07 11:00:00,38.33,38.35,38.25,38.3,191140.0,37.6281,37.6477,37.5495,37.5986,191140.0
2024-03-07 11:30:00,38.3,38.33,38.26,38.3,172975.0,37.5986,37.6281,37.5594,37.5986,172975.0
2024-03-07 12:00:00,38.3,38.32,38.26,38.26,147450.0,37.5986,37.6183,37.5594,37.5594,147450.0
2024-03-07 12:30:00,38.26,38.33,38.25,38.32,360196.0,37.5594,37.6281,37.5495,37.6183,360196.0
2024-03-07 13:00:00,38.31,38.35,38.27,38.29,147421.0,37.6084,37.6477,37.5692,37.5888,147421.0
2024-03-07 13:30:00,38.29,38.3,38.25,38.29,132245.0,37.5888,37.5986,37.5495,37.5888,132245.0
2024-03-07 14:00:00,38.29,38.3,38.14,38.14,323756.0,37.5888,37.5986,37.4416,37.4416,323756.0
2024-03-07 14:30:00,38.14,38.16,37.97,38.01,564993.0,37.4416,37.4612,37.2747,37.3139,564993.0
2024-03-07 15:00:00,38.01,38.02,37.95,37.96,600387.0,37.3139,37.3238,37.255,37.2649,600387.0
2024-03-07 15:30:00,37.96,37.98,37.87,37.9,1700617.0,37.2649,37.2845,37.1765,37.206,1700617.0
2024-03-08 09:30:00,37.94,38.16,37.89,38.12,431589.0,37.2452,37.4612,37.1961,37.4219,431589.0
2024-03-08 10:00:00,38.12,38.27,38.11,38.13,524198.0,37.4219,37.5692,37.4121,37.4317,524198.0
2024-03-08 10:30:00,38.13,38.24,38.07,38.23,519566.0,37.4317,37.5397,37.3728,37.5299,519566.0
2024-03-08 11:00:00,38.23,38.32,38.19,38.29,493940.0,37.5299,37.6183,37.4906,37.5888,493940.0
2024-03-08 11:30:00,38.29,38.33,38.19,38.22,281555.0,37.5888,37.6281,37.4906,37.5201,281555.0
2024-03-08 12:00:00,38.22,38.27,38.21,38.25,208648.0,37.5201,37.5692,37.5103,37.5495,208648.0
2024-03-08 12:30:00,38.25,38.28,38.18,38.22,156317.0,37.5495,37.579,37.4808,37.5201,156317.0
2024-03-08 13:00:00,38.22,38.27,38.19,38.26,110329.0,37.5201,37.5692,37.4906,37.5594,110329.0
2024-03-08 13:30:00,38.26,38.26,38.18,38.2,185377.0,37.5594,37.5594,37.4808,37.5005,185377.0
2024-03-08 14:00:00,38.2,38.26,38.19,38.25,194044.0,37.5005,37.5594,37.4906,37.5495,194044.0
2024-03-08 14:30:00,38.25,38.27,38.2,38.22,275909.0,37.5495,37.5692,37.5005,37.5201,275909.0
2024-03-08 15:00:00,38.22,38.27,38.14,38.16,269288.0,37.5201,37.5692,37.4416,37.4612,269288.0
2024-03-08 15:30:00,38.16,38.24,38.14,38.2,1410577.0,37.4612,37.5397,37.4416,37.5005,1410577.0
2024-03-11 09:30:00,38.24,38.35,38.08,38.14,298794.0,37.5397,37.6477,37.3827,37.4416,298794.0
2024-03-11 10:00:00,38.15,38.19,37.93,37.94,760890.0,37.4514,37.4906,37.2354,37.2452,760890.0
2024-03-11 10:30:00,37.94,38.01,37.91,38.01,176489.0,37.2452,37.3139,37.2158,37.3139,176489.0
2024-03-11 11:00:00,38.01,38.02,37.88,37.89,217151.0,37.3139,37.3238,37.1863,37.1961,217151.0
2024-03-11 11:30:00,37.88,37.96,37.85,37.95,214054.0,37.1863,37.2649,37.1569,37.255,214054.0
2024-03-11 12:00:00,37.95,38.03,37.95,37.98,155729.0,37.255,37.3336,37.255,37.2845,155729.0
2024-03-11 12:30:00,37.99,38.02,37.97,37.98,147066.0,37.2943,37.3238,37.2747,37.2845,147066.0
2024-03-11 13:00:00,37.98,37.99,37.91,37.96,234956.0,37.2845,37.2943,37.2158,37.2649,234956.0
2024-03-11 13:30:00,37.95,37.98,37.92,37.95,183071.0,37.255,37.2845,37.2256,37.255,183071.0
2024-03-11 14:00:00,37.95,37.98,37.88,37.91,196749.0,37.255,37.2845,37.1863,37.2158,196749.0
2024-03-11 14:30:00,37.91,37.99,37.91,37.96,201019.0,37.2158,37.2943,37.2158,37.2649,201019.0
2024-03-11 15:00:00,37.95,38.04,37.94,38.02,272274.0,37.255,37.3434,37.2452,37.3238,272274.0
2024-03-11 15:30:00,38.01,38.1,38.0,38.04,1106475.0,37.3139,37.4023,37.3041,37.3434,1106475.0
2024-03-12 09:30:00,37.93,37.93,37.71,37.9,430959.0,37.2354,37.2354,37.0194,37.206,430959.0
2024-03-12 10:00:00,37.91,38.05,37.84,38.04,909471.0,37.2158,37.3532,37.1471,37.3434,909471.0
2024-03-12 10:30:00,38.04,38.12,38.03,38.08,230003.0,37.3434,37.4219,37.3336,37.3827,230003.0
2024-03-12 11:00:00,38.07,38.14,38.04,38.05,193579.0,37.3728,37.4416,37.3434,37.3532,193579.0
2024-03-12 11:30:00,38.05,38.08,38.01,38.04,199229.0,37.3532,37.3827,37.3139,37.3434,199229.0
2024-03-12 12:00:00,38.04,38.05,37.97,37.98,290247.0,37.3434,37.3532,37.2747,37.2845,290247.0
2024-03-12 12:30:00,37.97,37.98,37.83,37.91,338147.0,37.2747,37.2845,37.1372,37.2158,338147.0
2024-03-12 13:00:00,37.91,37.93,37.78,37.88,343547.0,37.2158,37.2354,37.0882,37.1863,343547.0
2024-03-12 13:30:00,37.87,37.95,37.86,37.91,311200.0,37.1765,37.255,37.1667,37.2158,311200.0
2024-03-12 14:00:00,37.91,37.96,37.88,37.9,388351.0,37.2158,37.2649,37.1863,37.206,388351.0
2024-03-12 14:30:00,37.9,38.01,37.89,37.98,537661.0,37.206,37.3139,37.1961,37.2845,537661.0
2024-03-12 15:00:00,37.98,37.99,37.93,37.97,568768.0,37.2845,37.2943,37.2354,37.2747,568768.0
2024-03-12 15:30:00,37.97,37.97,37.76,37.8,1855869.0,37.2747,37.2747,37.0685,37.1078,1855869.0
2024-03-13 09:30:00,37.86,37.92,37.5,37.52,1246286.0,37.1667,37.2256,36.8133,36.8329,1246286.0
2024-03-13 10:00:00,37.52,37.78,37.52,37.69,697025.0,36.8329,37.0882,36.8329,36.9998,697025.0
2024-03-13 10:30:00,37.69,37.72,37.63,37.7,411891.0,36.9998,37.0292,36.9409,37.0096,411891.0
2024-03-13 11:00:00,37.71,37.71,37.58,37.63,560849.0,37.0194,37.0194,36.8918,36.9409,560849.0
2024-03-13 11:30:00,37.62,37.74,37.58,37.63,790106.0,36.9311,37.0489,36.8918,36.9409,790106.0
2024-03-13 12:00:00,37.63,37.66,37.61,37.64,421321.0,36.9409,36.9703,36.9213,36.9507,421321.0
2024-03-13 12:30:00,37.64,37.66,37.57,37.59,466579.0,36.9507,36.9703,36.882,36.9016,466579.0
2024-03-13 13:00:00,37.59,37.7,37.58,37.7,403083.0,36.9016,37.0096,36.8918,37.0096,403083.0
2024-03-13 13:30:00,37.7,37.93,37.68,37.82,804173.0,37.0096,37.2354,36.99,37.1274,804173.0
2024-03-13 14:00:00,37.82,37.86,37.79,37.82,347396.0,37.1274,37.1667,37.098,37.1274,347396.0
2024-03-13 14:30:00,37.82,37.82,37.74,37.74,438532.0,37.1274,37.1274,37.0489,37.0489,438532.0
2024-03-13 15:00:00,37.75,37.75,37.62,37.66,756459.0,37.0587,37.0587,36.9311,36.9703,756459.0
2024-03-13 15:30:00,37.65,37.8,37.64,37.8,1675027.0,36.9605,37.1078,36.9507,37.1078,1675027.0
2024-03-14 09:30:00,37.86,37.86,36.87,36.95,1404028.0,37.1667,37.1667,36.1948,36.2734,1404028.0
2024-03-14 10:00:00,36.95,37.0,36.7,36.78,1375212.0,36.2734,36.3224,36.0279,36.1065,1375212.0
2024-03-14 10:30:00,36.78,36.95,36.77,36.83,1153663.0,36.1065,36.2734,36.0966,36.1555,1153663.0
2024-03-14 11:00:00,36.84,37.03,36.8,37.02,488759.0,36.1654,36.3519,36.1261,36.3421,488759.0
2024-03-14 11:30:00,37.03,37.13,36.97,37.07,536776.0,36.3519,36.4501,36.293,36.3912,536776.0
2024-03-14 12:00:00,37.07,37.13,36.99,37.1,252957.0,36.3912,36.4501,36.3126,36.4206,252957.0
2024-03-14 12:30:00,37.1,37.14,36.97,36.98,315278.0,36.4206,36.4599,36.293,36.3028,315278.0
2024-03-14 13:00:00,36.97,37.02,36.93,36.95,422162.0,36.293,36.3421,36.2537,36.2734,422162.0
2024-03-14 13:30:00,36.95,37.04,36.92,37.03,239492.0,36.2734,36.3617,36.2439,36.3519,239492.0
2024-03-14 14:00:00,37.04,37.07,36.9,36.9,478556.0,36.3617,36.3912,36.2243,36.2243,478556.0
2024-03-14 14:30:00,36.91,36.98,36.84,36.94,470693.0,36.2341,36.3028,36.1654,36.2635,470693.0
2024-03-14 15:00:00,36.93,36.93,36.81,36.86,588710.0,36.2537,36.2537,36.1359,36.185,588710.0
2024-03-14 15:30:00,36.86,37.06,36.8,37.05,1827811.0,36.185,36.3813,36.1261,36.3715,1827811.0
2024-03-15 09:30:00,37.08,37.32,37.02,37.25,3611148.0,36.401,36.6366,36.3421,36.5679,3611148.0
2024-03-15 10:00:00,37.24,37.36,37.12,37.35,444557.0,36.558,36.6758,36.4402,36.666,444557.0
2024-03-15 10:30:00,37.34,37.37,37.27,37.3,331919.0,36.6562,36.6857,36.5875,36.6169,331919.0
2024-03-15 11:00:00,37.3,37.3,37.13,37.17,258391.0,36.6169,36.6169,36.4501,36.4893,258391.0
2024-03-15 11:30:00,37.17,37.19,37.12,37.16,176899.0,36.4893,36.509,36.4402,36.4795,176899.0
2024-03-15 12:00:00,37.16,37.22,37.14,37.16,217128.0,36.4795,36.5384,36.4599,36.4795,217128.0
2024-03-15 12:30:00,37.17,37.23,37.07,37.1,323863.0,36.4893,36.5482,36.3912,36.4206,323863.0
2024-03-15 13:00:00,37.1,37.17,37.07,37.14,233354.0,36.4206,36.4893,36.3912,36.4599,233354.0
2024-03-15 13:30:00,37.14,37.17,37.08,37.09,203462.0,36.4599,36.4893,36.401,36.4108,203462.0
2024-03-15 14:00:00,37.09,37.11,36.94,36.95,470057.0,36.4108,36.4304,36.2635,36.2734,470057.0
2024-03-15 14:30:00,36.95,37.1,36.95,37.02,339785.0,36.2734,36.4206,36.2734,36.3421,339785.0
2024-03-15 15:00:00,37.02,37.06,36.98,37.02,465399.0,36.3421,36.3813,36.3028,36.3421,465399.0
2024-03-15 15:30:00,37.02,37.08,36.92,36.95,1646962.0,36.3421,36.401,36.2439,36.2734,1646962.0
2024-03-18 09:30:00,37.0,37.16,36.91,37.16,583391.0,36.3224,36.4795,36.2341,36.4795,583391.0
2024-03-18 10:00:00,37.16,37.21,36.98,37.0,630030.0,36.4795,36.5286,36.3028,36.3224,630030.0
2024-03-18 10:30:00,37.0,37.08,36.94,37.02,389782.0,36.3224,36.401,36.2635,36.3421,389782.0
2024-03-18 11:00:00,37.02,37.22,37.02,37.2,336507.0,36.3421,36.5384,36.3421,36.5188,336507.0
2024-03-18 11:30:00,37.2,37.21,37.1,37.17,248818.0,36.5188,36.5286,36.4206,36.4893,248818.0
2024-03-18 12:00:00,37.16,37.19,37.1,37.16,205886.0,36.4795,36.509,36.4206,36.4795,205886.0
2024-03-18 12:30:00,37.16,37.19,37.1,37.15,156639.0,36.4795,36.509,36.4206,36.4697,156639.0
2024-03-18 13:00:00,37.15,37.29,37.15,37.27,189719.0,36.4697,36.6071,36.4697,36.5875,189719.0
2024-03-18 13:30:00,37.27,37.27,37.16,37.2,226931.0,36.5875,36.5875,36.4795,36.5188,226931.0
2024-03-18 14:00:00,37.21,37.23,37.17,37.21,222103.0,36.5286,36.5482,36.4893,36.5286,222103.0
2024-03-18 14:30:00,37.2,37.25,37.16,37.25,251804.0,36.5188,36.5679,36.4795,36.5679,251804.0
2024-03-18 15:00:00,37.25,37.33,37.22,37.3,438806.0,36.5679,36.6464,36.5384,36.6169,438806.0
2024-03-18 15:30:00,37.3,37.32,37.2,37.31,1893627.0,36.6169,36.6366,36.5188,36.6268,1893627.0
2024-03-19 09:30:00,37.32,37.44,37.07,37.15,1190339.0,36.6366,36.7544,36.3912,36.4697,1190339.0
2024-03-19 10:00:00,37.15,37.17,37.03,37.13,311269.0,36.4697,36.4893,36.3519,36.4501,311269.0
2024-03-19 10:30:00,37.13,37.2,37.11,37.2,307635.0,36.4501,36.5188,36.4304,36.5188,307635.0
2024-03-19 11:00:00,37.19,37.25,37.08,37.09,664392.0,36.509,36.5679,36.401,36.4108,664392.0
2024-03-19 11:30:00,37.09,37.11,37.0,37.01,746011.0,36.4108,36.4304,36.3224,36.3323,746011.0
2024-03-19 12:00:00,37.01,37.07,37.01,37.04,339468.0,36.3323,36.3912,36.3323,36.3617,339468.0
2024-03-19 12:30:00,37.05,37.14,37.04,37.12,244494.0,36.3715,36.4599,36.3617,36.4402,244494.0
2024-03-19 13:00:00,37.12,37.17,37.08,37.09,246783.0,36.4402,36.4893,36.401,36.4108,246783.0
2024-03-19 13:30:00,37.09,37.12,36.99,37.01,476808.0,36.4108,36.4402,36.3126,36.3323,476808.0
2024-03-19 14:00:00,37.02,37.02,36.93,36.96,536444.0,36.3421,36.3421,36.2537,36.2832,536444.0
2024-03-19 14:30:00,36.95,37.01,36.9,36.93,1467250.0,36.2734,36.3323,36.2243,36.2537,1467250.0
2024-03-19 15:00:00,36.93,37.01,36.86,36.97,1109525.0,36.2537,36.3323,36.185,36.293,1109525.0
2024-03-19 15:30:00,36.98,37.01,36.88,36.98,4238348.0,36.3028,36.3323,36.2046,36.3028,4238348.0
2024-03-20 09:30:00,36.94,37.08,36.79,36.98,1306091.0,36.2635,36.401,36.1163,36.3028,1306091.0
2024-03-20 10:00:00,36.98,37.11,36.98,37.05,499241.0,36.3028,36.4304,36.3028,36.3715,499241.0
2024-03-20 10:30:00,37.05,37.07,36.98,37.03,433473.0,36.3715,36.3912,36.3028,36.3519,433473.0
2024-03-20 11:00:00,37.03,37.06,36.94,36.99,1599305.0,36.3519,36.3813,36.2635,36.3126,1599305.0
2024-03-20 11:30:00,37.0,37.22,36.98,37.19,1304750.0,36.3224,36.5384,36.3028,36.509,1304750.0
2024-03-20 12:00:00,37.2,37.26,37.12,37.14,377071.0,36.5188,36.5777,36.4402,36.4599,377071.0
2024-03-20 12:30:00,37.14,37.38,37.13,37.37,371355.0,36.4599,36.6955,36.4501,36.6857,371355.0
2024-03-20 13:00:00,37.38,37.38,37.28,37.32,169251.0,36.6955,36.6955,36.5973,36.6366,169251.0
2024-03-20 13:30:00,37.31,37.34,37.26,37.33,312969.0,36.6268,36.6562,36.5777,36.6464,312969.0
2024-03-20 14:00:00,37.33,37.5,37.31,37.38,466843.0,36.6464,36.8133,36.6268,36.6955,466843.0
2024-03-20 14:30:00,37.38,37.59,37.27,37.55,662822.0,36.6955,36.9016,36.5875,36.8624,662822.0
2024-03-20 15:00:00,37.56,37.67,37.55,37.66,688799.0,36.8722,36.9802,36.8624,36.9703,688799.0
2024-03-20 15:30:00,37.65,37.68,37.58,37.62,1927362.0,36.9605,36.99,36.8918,36.9311,1927362.0
2024-03-21 09:30:00,37.82,37.87,37.64,37.81,444471.0,37.1274,37.1765,36.9507,37.1176,444471.0
2024-03-21 10:00:00,37.8,37.83,37.71,37.77,661618.0,37.1078,37.1372,37.0194,37.0783,661618.0
2024-03-21 10:30:00,37.77,37.77,37.53,37.57,424977.0,37.0783,37.0783,36.8427,36.882,424977.0
2024-03-21 11:00:00,37.57,37.71,37.5,37.55,519302.0,36.882,37.0194,36.8133,36.8624,519302.0
2024-03-21 11:30:00,37.54,37.63,37.46,37.54,325957.0,36.8525,36.9409,36.774,36.8525,325957.0
2024-03-21 12:00:00,37.54,37.68,37.53,37.66,533901.0,36.8525,36.99,36.8427,36.9703,533901.0
2024-03-21 12:30:00,37.66,37.7,37.62,37.69,220064.0,36.9703,37.0096,36.9311,36.9998,220064.0
2024-03-21 13:00:00,37.69,37.73,37.66,37.72,171748.0,36.9998,37.0391,36.9703,37.0292,171748.0
2024-03-21 13:30:00,37.72,37.76,37.66,37.66,303433.0,37.0292,37.0685,36.9703,36.9703,303433.0
2024-03-21 14:00:00,37.65,37.8,37.65,37.8,316131.0,36.9605,37.1078,36.9605,37.1078,316131.0
2024-03-21 14:30:00,37.8,37.8,37.68,37.69,238849.0,37.1078,37.1078,36.99,36.9998,238849.0
2024-03-21 15:00:00,37.69,37.8,37.68,37.73,793399.0,36.9998,37.1078,36.99,37.0391,793399.0
2024-03-21 15:30:00,37.73,37.88,37.73,37.87,1704255.0,37.0391,37.1863,37.0391,37.1765,1704255.0
2024-03-22 09:30:00,37.98,38.03,37.67,37.69,443728.0,37.2845,37.3336,36.9802,36.9998,443728.0
2024-03-22 10:00:00,37.69,37.73,37.58,37.64,267699.0,36.9998,37.0391,36.8918,36.9507,267699.0
2024-03-22 10:30:00,37.64,37.66,37.55,37.56,287154.0,36.9507,36.9703,36.8624,36.8722,287154.0
2024-03-22 11:00:00,37.56,37.59,37.5,37.52,488549.0,36.8722,36.9016,36.8133,36.8329,488549.0
2024-03-22 11:30:00,37.52,37.65,37.49,37.63,457262.0,36.8329,36.9605,36.8035,36.9409,457262.0
2024-03-22 12:00:00,37.63,37.66,37.53,37.62,579659.0,36.9409,36.9703,36.8427,36.9311,579659.0
2024-03-22 12:30:00,37.62,37.64,37.57,37.61,351626.0,36.9311,36.9507,36.882,36.9213,351626.0
2024-03-22 13:00:00,37.61,37.62,37.47,37.51,280747.0,36.9213,36.9311,36.7838,36.8231,280747.0
2024-03-22 13:30:00,37.51,37.53,37.44,37.5,348614.0,36.8231,36.8427,36.7544,36.8133,348614.0
2024-03-22 14:00:00,37.5,37.55,37.48,37.52,279853.0,36.8133,36.8624,36.7936,36.8329,279853.0
2024-03-22 14:30:00,37.52,37.53,37.47,37.51,269373.0,36.8329,36.8427,36.7838,36.8231,269373.0
2024-03-22 15:00:00,37.51,37.52,37.33,37.36,467467.0,36.8231,36.8329,36.6464,36.6758,467467.0
2024-03-22 15:30:00,37.36,37.44,37.34,37.34,1583592.0,36.6758,36.7544,36.6562,36.6562,1583592.0
2024-03-25 09:30:00,37.37,37.4,37.18,37.24,470295.0,36.6857,36.7151,36.4991,36.558,470295.0
2024-03-25 10:00:00,37.24,37.24,37.01,37.12,399130.0,36.558,36.558,36.3323,36.4402,399130.0
2024-03-25 10:30:00,37.11,37.17,37.07,37.15,243869.0,36.4304,36.4893,36.3912,36.4697,243869.0
2024-03-25 11:00:00,37.16,37.16,37.08,37.12,323680.0,36.4795,36.4795,36.401,36.4402,323680.0
2024-03-25 11:30:00,37.12,37.12,37.01,37.05,229165.0,36.4402,36.4402,36.3323,36.3715,229165.0
2024-03-25 12:00:00,37.05,37.1,37.04,37.07,142351.0,36.3715,36.4206,36.3617,36.3912,142351.0
2024-03-25 12:30:00,37.08,37.08,37.02,37.02,183743.0,36.401,36.401,36.3421,36.3421,183743.0
2024-03-25 13:00:00,37.02,37.03,36.75,36.84,643903.0,36.3421,36.3519,36.077,36.1654,643903.0
2024-03-25 13:30:00,36.84,37.0,36.84,36.91,455008.0,36.1654,36.3224,36.1654,36.2341,455008.0
2024-03-25 14:00:00,36.91,36.92,36.85,36.88,257552.0,36.2341,36.2439,36.1752,36.2046,257552.0
2024-03-25 14:30:00,36.88,36.89,36.83,36.88,290787.0,36.2046,36.2144,36.1555,36.2046,290787.0
2024-03-25 15:00:00,36.87,36.87,36.77,36.81,396826.0,36.1948,36.1948,36.0966,36.1359,396826.0
2024-03-25 15:30:00,36.8,36.89,36.78,36.84,1769042.0,36.1261,36.2144,36.1065,36.1654,1769042.0
2024-03-26 09:30:00,35.86,36.68,35.7,36.61,2300447.0,35.2033,36.0083,35.0462,35.9396,2300447.0
2024-03-26 10:00:00,36.62,36.62,36.22,36.29,1175844.0,35.9494,35.9494,35.5567,35.6254,1175844.0
2024-03-26 10:30:00,36.29,36.45,36.21,36.37,948139.0,35.6254,35.7825,35.5469,35.704,948139.0
2024-03-26 11:00:00,36.37,36.42,36.27,36.31,363286.0,35.704,35.7531,35.6058,35.6451,363286.0
2024-03-26 11:30:00,36.31,36.32,36.21,36.22,335633.0,35.6451,35.6549,35.5469,35.5567,335633.0
2024-03-26 12:00:00,36.22,36.29,36.16,36.2,473794.0,35.5567,35.6254,35.4978,35.5371,473794.0
2024-03-26 12:30:00,36.2,36.34,36.17,36.2,678654.0,35.5371,35.6745,35.5076,35.5371,678654.0
2024-03-26 13:00:00,36.2,36.33,36.2,36.26,421930.0,35.5371,35.6647,35.5371,35.596,421930.0
2024-03-26 13:30:00,36.27,36.29,36.13,36.15,329473.0,35.6058,35.6254,35.4684,35.488,329473.0
2024-03-26 14:00:00,36.15,36.18,36.08,36.14,445190.0,35.488,35.5175,35.4193,35.4782,445190.0
2024-03-26 14:30:00,36.14,36.15,36.04,36.13,461640.0,35.4782,35.488,35.38,35.4684,461640.0
2024-03-26 15:00:00,36.13,36.17,36.11,36.16,778063.0,35.4684,35.5076,35.4487,35.4978,778063.0
2024-03-26 15:30:00,36.16,36.17,36.06,36.13,2279811.0,35.4978,35.5076,35.3996,35.4684,2279811.0
2024-03-27 09:30:00,36.34,36.71,36.24,36.71,597063.0,35.6745,36.0377,35.5764,36.0377,597063.0
2024-03-27 10:00:00,36.7,36.71,36.54,36.63,465516.0,36.0279,36.0377,35.8709,35.9592,465516.0
2024-03-27 10:30:00,36.64,36.64,36.49,36.54,279149.0,35.969,35.969,35.8218,35.8709,279149.0
2024-03-27 11:00:00,36.54,36.62,36.52,36.59,531579.0,35.8709,35.9494,35.8512,35.9199,531579.0
2024-03-27 11:30:00,36.59,36.63,36.52,36.52,396531.0,35.9199,35.9592,35.8512,35.8512,396531.0
2024-03-27 12:00:00,36.53,36.55,36.46,36.54,280325.0,35.861,35.8807,35.7923,35.8709,280325.0
2024-03-27 12:30:00,36.54,36.55,36.48,36.5,266360.0,35.8709,35.8807,35.812,35.8316,266360.0
2024-03-27 13:00:00,36.49,36.53,36.46,36.5,236943.0,35.8218,35.861,35.7923,35.8316,236943.0
2024-03-27 13:30:00,36.5,36.51,36.42,36.44,302145.0,35.8316,35.8414,35.7531,35.7727,302145.0
2024-03-27 14:00:00,36.43,36.56,36.42,36.55,152159.0,35.7629,35.8905,35.7531,35.8807,152159.0
2024-03-27 14:30:00,36.55,36.63,36.53,36.6,363007.0,35.8807,35.9592,35.861,35.9298,363007.0
2024-03-27 15:00:00,36.61,36.65,36.54,36.62,278429.0,35.9396,35.9788,35.8709,35.9494,278429.0
2024-03-27 15:30:00,36.62,36.86,36.62,36.83,1585429.0,35.9494,36.185,35.9494,36.1555,1585429.0
2024-03-28 09:30:00,36.93,37.09,36.7,36.94,652877.0,36.2537,36.4108,36.0279,36.2635,652877.0
2024-03-28 10:00:00,36.94,36.99,36.69,36.72,342959.0,36.2635,36.3126,36.0181,36.0476,342959.0
2024-03-28 10:30:00,36.72,36.81,36.69,36.76,301891.0,36.0476,36.1359,36.0181,36.0868,301891.0
2024-03-28 11:00:00,36.76,36.93,36.76,36.92,330646.0,36.0868,36.2537,36.0868,36.2439,330646.0
2024-03-28 11:30:00,36.91,37.04,36.91,37.02,350953.0,36.2341,36.3617,36.2341,36.3421,350953.0
2024-03-28 12:00:00,37.02,37.06,36.99,37.03,202786.0,36.3421,36.3813,36.3126,36.3519,202786.0
2024-03-28 12:30:00,37.03,37.04,36.94,36.99,198242.0,36.3519,36.3617,36.2635,36.3126,198242.0
2024-03-28 13:00:00,37.0,37.0,36.94,37.0,205252.0,36.3224,36.3224,36.2635,36.3224,205252.0
2024-03-28 13:30:00,36.99,37.1,36.98,37.07,257740.0,36.3126,36.4206,36.3028,36.3912,257740.0
2024-03-28 14:00:00,37.07,37.07,37.0,37.05,239528.0,36.3912,36.3912,36.3224,36.3715,239528.0
2024-03-28 14:30:00,37.05,37.08,36.96,37.06,216119.0,36.3715,36.401,36.2832,36.3813,216119.0
2024-03-28 15:00:00,37.07,37.18,37.06,37.15,361756.0,36.3912,36.4991,36.3813,36.4697,361756.0
2024-03-28 15:30:00,37.15,37.17,37.02,37.06,1633353.0,36.4697,36.4893,36.3421,36.3813,1633353.0
2024-04-01 09:30:00,36.98,37.0,36.8,36.84,742157.0,36.3028,36.3224,36.1261,36.1654,742157.0
2024-04-01 10:00:00,36.84,36.9,36.75,36.77,661287.0,36.1654,36.2243,36.077,36.0966,661287.0
2024-04-01 10:30:00,36.77,36.83,36.76,36.77,614828.0,36.0966,36.1555,36.0868,36.0966,614828.0
2024-04-01 11:00:00,36.77,36.85,36.76,36.8,479153.0,36.0966,36.1752,36.0868,36.1261,479153.0
2024-04-01 11:30:00,36.8,36.82,36.71,36.76,575186.0,36.1261,36.1457,36.0377,36.0868,575186.0
2024-04-01 12:00:00,36.75,36.8,36.74,36.8,484058.0,36.077,36.1261,36.0672,36.1261,484058.0
2024-04-01 12:30:00,36.79,36.79,36.7,36.7,324770.0,36.1163,36.1163,36.0279,36.0279,324770.0
2024-04-01 13:00:00,36.7,36.73,36.65,36.68,370095.0,36.0279,36.0574,35.9788,36.0083,370095.0
2024-04-01 13:30:00,36.68,36.69,36.64,36.69,329995.0,36.0083,36.0181,35.969,36.0181,329995.0
2024-04-01 14:00:00,36.69,36.69,36.56,36.63,859232.0,36.0181,36.0181,35.8905,35.9592,859232.0
2024-04-01 14:30:00,36.62,36.68,36.61,36.64,430033.0,35.9494,36.0083,35.9396,35.969,430033.0
2024-04-01 15:00:00,36.64,36.73,36.63,36.69,576350.0,35.969,36.0574,35.9592,36.0181,576350.0
2024-04-01 15:30:00,36.68,36.8,36.65,36.77,2502226.0,36.0083,36.1261,35.9788,36.0966,2502226.0
2024-04-02 09:30:00,36.71,36.84,36.58,36.62,452607.0,36.0377,36.1654,35.9101,35.9494,452607.0
2024-04-02 10:00:00,36.62,36.66,36.53,36.57,448963.0,35.9494,35.9887,35.861,35.9003,448963.0
2024-04-02 10:30:00,36.57,36.66,36.54,36.65,1021395.0,35.9003,35.9887,35.8709,35.9788,1021395.0
2024-04-02 11:00:00,36.65,36.74,36.6,36.61,564360.0,35.9788,36.0672,35.9298,35.9396,564360.0
2024-04-02 11:30:00,36.61,36.63,36.5,36.52,385735.0,35.9396,35.9592,35.8316,35.8512,385735.0
2024-04-02 12:00:00,36.52,36.52,36.44,36.47,383286.0,35.8512,35.8512,35.7727,35.8021,383286.0
2024-04-02 12:30:00,36.48,36.48,36.44,36.45,196451.0,35.812,35.812,35.7727,35.7825,196451.0
2024-04-02 13:00:00,36.45,36.47,36.37,36.37,443484.0,35.7825,35.8021,35.704,35.704,443484.0
2024-04-02 13:30:00,36.38,36.39,36.31,36.37,274944.0,35.7138,35.7236,35.6451,35.704,274944.0
2024-04-02 14:00:00,36.37,36.38,36.3,36.33,375385.0,35.704,35.7138,35.6353,35.6647,375385.0
2024-04-02 14:30:00,36.33,36.38,36.32,36.33,305998.0,35.6647,35.7138,35.6549,35.6647,305998.0
2024-04-02 15:00:00,36.34,36.45,36.32,36.43,460926.0,35.6745,35.7825,35.6549,35.7629,460926.0
2024-04-02 15:30:00,36.44,36.53,36.41,36.51,1434564.0,35.7727,35.861,35.7432,35.8414,1434564.0
2024-04-03 09:30:00,36.51,36.71,36.51,36.64,589258.0,35.8414,36.0377,35.8414,35.969,589258.0
2024-04-03 10:00:00,36.65,36.78,36.64,36.68,618953.0,35.9788,36.1065,35.969,36.0083,618953.0
2024-04-03 10:30:00,36.68,36.82,36.65,36.79,480226.0,36.0083,36.1457,35.9788,36.1163,480226.0
2024-04-03 11:00:00,36.79,36.79,36.68,36.7,687351.0,36.1163,36.1163,36.0083,36.0279,687351.0
2024-04-03 11:30:00,36.71,36.75,36.57,36.58,240531.0,36.0377,36.077,35.9003,35.9101,240531.0
2024-04-03 12:00:00,36.58,36.62,36.55,36.6,202788.0,35.9101,35.9494,35.8807,35.9298,202788.0
2024-04-03 12:30:00,36.6,36.63,36.51,36.62,328071.0,35.9298,35.9592,35.8414,35.9494,328071.0
2024-04-03 13:00:00,36.62,36.63,36.53,36.55,168919.0,35.9494,35.9592,35.861,35.8807,168919.0
2024-04-03 13:30:00,36.55,36.57,36.52,36.55,179974.0,35.8807,35.9003,35.8512,35.8807,179974.0
2024-04-03 14:00:00,36.55,36.55,36.46,36.48,577531.0,35.8807,35.8807,35.7923,35.812,577531.0
2024-04-03 14:30:00,36.48,36.48,36.4,36.43,452182.0,35.812,35.812,35.7334,35.7629,452182.0
2024-04-03 15:00:00,36.43,36.44,36.28,36.34,540022.0,35.7629,35.7727,35.6156,35.6745,540022.0
2024-04-03 15:30:00,36.34,36.45,36.32,36.43,1173146.0,35.6745,35.7825,35.6549,35.7629,1173146.0
2024-04-04 09:30:00,36.57,36.68,36.47,36.58,642379.0,35.9003,36.0083,35.8021,35.9101,642379.0
2024-04-04 10:00:00,36.58,36.64,36.52,36.63,426604.0,35.9101,35.969,35.8512,35.9592,426604.0
2024-04-04 10:30:00,36.63,36.77,36.61,36.75,359168.0,35.9592,36.0966,35.9396,36.077,359168.0
2024-04-04 11:00:00,36.74,36.75,36.61,36.66,433491.0,36.0672,36.077,35.9396,35.9887,433491.0
2024-04-04 11:30:00,36.66,36.67,36.57,36.65,1158176.0,35.9887,35.9985,35.9003,35.9788,1158176.0
2024-04-04 12:00:00,36.65,36.69,36.6,36.63,324143.0,35.9788,36.0181,35.9298,35.9592,324143.0
2024-04-04 12:30:00,36.64,36.68,36.62,36.67,147251.0,35.969,36.0083,35.9494,35.9985,147251.0
2024-04-04 13:00:00,36.68,36.68,36.64,36.65,161115.0,36.0083,36.0083,35.969,35.9788,161115.0
2024-04-04 13:30:00,36.65,36.66,36.52,36.55,358108.0,35.9788,35.9887,35.8512,35.8807,358108.0
2024-04-04 14:00:00,36.55,36.56,36.23,36.23,1058716.0,35.8807,35.8905,35.5665,35.5665,1058716.0
2024-04-04 14:30:00,36.23,36.26,36.13,36.16,1079473.0,35.5665,35.596,35.4684,35.4978,1079473.0
2024-04-04 15:00:00,36.16,36.21,36.01,36.02,1339009.0,35.4978,35.5469,35.3506,35.3604,1339009.0
2024-04-04 15:30:00,36.03,36.19,35.96,36.11,1723994.0,35.3702,35.5273,35.3015,35.4487,1723994.0
2024-04-05 09:30:00,36.28,36.43,36.15,36.32,466292.0,35.6156,35.7629,35.488,35.6549,466292.0
2024-04-05 10:00:00,36.32,36.41,36.24,36.25,322703.0,35.6549,35.7432,35.5764,35.5862,322703.0
2024-04-05 10:30:00,36.25,36.38,36.18,36.38,220719.0,35.5862,35.7138,35.5175,35.7138,220719.0
2024-04-05 11:00:00,36.38,36.39,36.29,36.39,290046.0,35.7138,35.7236,35.6254,35.7236,290046.0
2024-04-05 11:30:00,36.39,36.46,36.35,36.41,455391.0,35.7236,35.7923,35.6843,35.7432,455391.0
2024-04-05 12:00:00,36.41,36.49,36.4,36.43,285216.0,35.7432,35.8218,35.7334,35.7629,285216.0
2024-04-05 12:30:00,36.43,36.51,36.4,36.5,303364.0,35.7629,35.8414,35.7334,35.8316,303364.0
2024-04-05 13:00:00,36.5,36.5,36.35,36.39,194466.0,35.8316,35.8316,35.6843,35.7236,194466.0
2024-04-05 13:30:00,36.4,36.42,36.28,36.3,294136.0,35.7334,35.7531,35.6156,35.6353,294136.0
2024-04-05 14:00:00,36.3,36.38,36.25,36.28,370582.0,35.6353,35.7138,35.5862,35.6156,370582.0
2024-04-05 14:30:00,36.3,36.32,36.24,36.27,276537.0,35.6353,35.6549,35.5764,35.6058,276537.0
2024-04-05 15:00:00,36.27,36.3,36.24,36.3,430718.0,35.6058,35.6353,35.5764,35.6353,430718.0
2024-04-05 15:30:00,36.3,36.41,36.28,36.29,2027376.0,35.6353,35.7432,35.6156,35.6254,2027376.0
2024-04-08 09:30:00,36.15,36.4,36.01,36.35,573390.0,35.488,35.7334,35.3506,35.6843,573390.0
2024-04-08 10:00:00,36.34,36.35,36.27,36.27,581582.0,35.6745,35.6843,35.6058,35.6058,581582.0
2024-04-08 10:30:00,36.27,36.28,36.13,36.2,1100812.0,35.6058,35.6156,35.4684,35.5371,1100812.0
2024-04-08 11:00:00,36.2,36.25,36.13,36.19,312075.0,35.5371,35.5862,35.4684,35.5273,312075.0
2024-04-08 11:30:00,36.19,36.2,36.12,36.15,683092.0,35.5273,35.5371,35.4585,35.488,683092.0
2024-04-08 12:00:00,36.16,36.2,36.11,36.16,632575.0,35.4978,35.5371,35.4487,35.4978,632575.0
2024-04-08 12:30:00,36.16,36.24,36.15,36.21,608511.0,35.4978,35.5764,35.488,35.5469,608511.0
2024-04-08 13:00:00,36.22,36.23,36.18,36.22,491558.0,35.5567,35.5665,35.5175,35.5567,491558.0
2024-04-08 13:30:00,36.22,36.23,36.17,36.19,374169.0,35.5567,35.5665,35.5076,35.5273,374169.0
2024-04-08 14:00:00,36.2,36.22,36.18,36.21,472926.0,35.5371,35.5567,35.5175,35.5469,472926.0
2024-04-08 14:30:00,36.2,36.21,36.11,36.16,551996.0,35.5371,35.5469,35.4487,35.4978,551996.0
2024-04-08 15:00:00,36.17,36.19,36.11,36.13,474099.0,35.5076,35.5273,35.4487,35.4684,474099.0
2024-04-08 15:30:00,36.13,36.15,36.0,36.04,2767490.0,35.4684,35.488,35.3407,35.38,2767490.0
2024-04-09 09:30:00,36.0,36.14,35.82,35.84,1295766.0,35.3407,35.4782,35.164,35.1837,1295766.0
2024-04-09 10:00:00,35.84,35.93,35.75,35.9,797912.0,35.1837,35.272,35.0953,35.2426,797912.0
2024-04-09 10:30:00,35.89,35.89,35.66,35.81,652154.0,35.2328,35.2328,35.007,35.1542,652154.0
2024-04-09 11:00:00,35.8,35.98,35.78,35.92,425554.0,35.1444,35.3211,35.1248,35.2622,425554.0
2024-04-09 11:30:00,35.93,36.0,35.89,35.95,469095.0,35.272,35.3407,35.2328,35.2917,469095.0
2024-04-09 12:00:00,35.95,36.01,35.94,35.97,367095.0,35.2917,35.3506,35.2818,35.3113,367095.0
2024-04-09 12:30:00,35.96,35.99,35.9,35.94,335894.0,35.3015,35.3309,35.2426,35.2818,335894.0
2024-04-09 13:00:00,35.94,36.01,35.92,35.98,311869.0,35.2818,35.3506,35.2622,35.3211,311869.0
2024-04-09 13:30:00,35.98,35.98,35.89,35.9,288240.0,35.3211,35.3211,35.2328,35.2426,288240.0
2024-04-09 14:00:00,35.89,35.96,35.86,35.91,392495.0,35.2328,35.3015,35.2033,35.2524,392495.0
2024-04-09 14:30:00,35.91,35.93,35.85,35.87,315389.0,35.2524,35.272,35.1935,35.2131,315389.0
2024-04-09 15:00:00,35.88,35.96,35.74,35.96,991782.0,35.2229,35.3015,35.0855,35.3015,991782.0
2024-04-09 15:30:00,35.95,35.99,35.87,35.94,2161497.0,35.2917,35.3309,35.2131,35.2818,2161497.0
2024-04-10 09:30:00,35.55,35.55,35.27,35.45,967469.0,34.899,34.899,34.6241,34.8008,967469.0
2024-04-10 10:00:00,35.45,35.66,35.4,35.53,818048.0,34.8008,35.007,34.7517,34.8794,818048.0
2024-04-10 10:30:00,35.53,35.65,35.48,35.57,1091842.0,34.8794,34.9972,34.8303,34.9186,1091842.0
2024-04-10 11:00:00,35.58,35.64,35.54,35.59,871083.0,34.9284,34.9873,34.8892,34.9383,871083.0
2024-04-10 11:30:00,35.59,35.62,35.47,35.48,654436.0,34.9383,34.9677,34.8205,34.8303,654436.0
2024-04-10 12:00:00,35.48,35.52,35.42,35.44,456500.0,34.8303,34.8695,34.7714,34.791,456500.0
2024-04-10 12:30:00,35.45,35.5,35.39,35.5,383982.0,34.8008,34.8499,34.7419,34.8499,383982.0
2024-04-10 13:00:00,35.5,35.6,35.41,35.51,505190.0,34.8499,34.9481,34.7616,34.8597,505190.0
2024-04-10 13:30:00,35.51,35.55,35.41,35.47,479996.0,34.8597,34.899,34.7616,34.8205,479996.0
2024-04-10 14:00:00,35.48,35.55,35.36,35.39,416406.0,34.8303,34.899,34.7125,34.7419,416406.0
2024-04-10 14:30:00,35.39,35.46,35.34,35.34,429097.0,34.7419,34.8106,34.6928,34.6928,429097.0
2024-04-10 15:00:00,35.34,35.5,35.33,35.43,574752.0,34.6928,34.8499,34.683,34.7812,574752.0
2024-04-10 15:30:00,35.43,35.45,35.34,35.39,1654800.0,34.7812,34.8008,34.6928,34.7419,1654800.0
2024-04-11 09:30:00,35.36,35.49,35.16,35.22,696137.0,34.7125,34.8401,34.5161,34.575,696137.0
2024-04-11 10:00:00,35.22,35.25,35.14,35.22,570862.0,34.575,34.6045,34.4965,34.575,570862.0
2024-04-11 10:30:00,35.23,35.37,35.22,35.34,523567.0,34.5848,34.7223,34.575,34.6928,523567.0
2024-04-11 11:00:00,35.34,35.4,35.33,35.36,310416.0,34.6928,34.7517,34.683,34.7125,310416.0
2024-04-11 11:30:00,35.36,35.51,35.34,35.5,294827.0,34.7125,34.8597,34.6928,34.8499,294827.0
2024-04-11 12:00:00,35.5,35.51,35.44,35.45,208824.0,34.8499,34.8597,34.791,34.8008,208824.0
2024-04-11 12:30:00,35.45,35.5,35.42,35.43,267931.0,34.8008,34.8499,34.7714,34.7812,267931.0
2024-04-11 13:00:00,35.43,35.56,35.4,35.52,308181.0,34.7812,34.9088,34.7517,34.8695,308181.0
2024-04-11 13:30:00,35.52,35.63,35.3,35.61,1215275.0,34.8695,34.9775,34.6536,34.9579,1215275.0
2024-04-11 14:00:00,35.61,35.7,35.6,35.64,467884.0,34.9579,35.0462,34.9481,34.9873,467884.0
2024-04-11 14:30:00,35.64,35.68,35.61,35.62,237284.0,34.9873,35.0266,34.9579,34.9677,237284.0
2024-04-11 15:00:00,35.62,35.66,35.58,35.63,456277.0,34.9677,35.007,34.9284,34.9775,456277.0
2024-04-11 15:30:00,35.62,35.63,35.4,35.42,1438912.0,34.9677,34.9775,34.7517,34.7714,1438912.0
2024-04-12 09:30:00,35.16,35.39,35.1,35.27,749694.0,34.5161,34.7419,34.4572,34.6241,749694.0
2024-04-12 10:00:00,35.28,35.32,35.17,35.31,768733.0,34.6339,34.6732,34.5259,34.6634,768733.0
2024-04-12 10:30:00,35.32,35.35,35.29,35.32,517132.0,34.6732,34.7027,34.6437,34.6732,517132.0
2024-04-12 11:00:00,35.31,35.44,35.3,35.44,406645.0,34.6634,34.791,34.6536,34.791,406645.0
2024-04-12 11:30:00,35.44,35.48,35.39,35.4,552849.0,34.791,34.8303,34.7419,34.7517,552849.0
2024-04-12 12:00:00,35.4,35.43,35.37,35.41,444004.0,34.7517,34.7812,34.7223,34.7616,444004.0
2024-04-12 12:30:00,35.42,35.42,35.23,35.24,585818.0,34.7714,34.7714,34.5848,34.5947,585818.0
2024-04-12 13:00:00,35.24,35.27,35.21,35.22,325939.0,34.5947,34.6241,34.5652,34.575,325939.0
2024-04-12 13:30:00,35.22,35.32,35.16,35.29,455452.0,34.575,34.6732,34.5161,34.6437,455452.0
2024-04-12 14:00:00,35.28,35.35,35.25,35.3,999129.0,34.6339,34.7027,34.6045,34.6536,999129.0
2024-04-12 14:30:00,35.31,35.32,35.19,35.22,609635.0,34.6634,34.6732,34.5456,34.575,609635.0
2024-04-12 15:00:00,35.23,35.28,35.13,35.23,3323186.0,34.5848,34.6339,34.4867,34.5848,3323186.0
2024-04-12 15:30:00,35.23,35.35,35.21,35.35,2253210.0,34.5848,34.7027,34.5652,34.7027,2253210.0
2024-04-15 09:30:00,35.71,35.83,35.56,35.58,693879.0,35.0561,35.1739,34.9088,34.9284,693879.0
2024-04-15 10:00:00,35.59,35.59,35.23,35.23,628008.0,34.9383,34.9383,34.5848,34.5848,628008.0
2024-04-15 10:30:00,35.23,35.33,35.2,35.21,1244514.0,34.5848,34.683,34.5554,34.5652,1244514.0
2024-04-15 11:00:00,35.22,35.33,35.21,35.32,413284.0,34.575,34.683,34.5652,34.6732,413284.0
2024-04-15 11:30:00,35.33,35.38,35.27,35.38,360254.0,34.683,34.7321,34.6241,34.7321,360254.0
2024-04-15 12:00:00,35.38,35.38,35.23,35.26,723120.0,34.7321,34.7321,34.5848,34.6143,723120.0
2024-04-15 12:30:00,35.25,35.26,35.13,35.22,768812.0,34.6045,34.6143,34.4867,34.575,768812.0
2024-04-15 13:00:00,35.22,35.23,35.02,35.04,451688.0,34.575,34.5848,34.3787,34.3983,451688.0
2024-04-15 13:30:00,35.03,35.11,34.98,35.08,733703.0,34.3885,34.467,34.3394,34.4376,733703.0
2024-04-15 14:00:00,35.08,35.1,35.0,35.09,448035.0,34.4376,34.4572,34.3591,34.4474,448035.0
2024-04-15 14:30:00,35.09,35.13,35.0,35.02,838438.0,34.4474,34.4867,34.3591,34.3787,838438.0
2024-04-15 15:00:00,35.02,35.12,34.98,35.08,1280579.0,34.3787,34.4769,34.3394,34.4376,1280579.0
2024-04-15 15:30:00,35.08,35.16,35.06,35.14,2245379.0,34.4376,34.5161,34.418,34.4965,2245379.0
2024-04-16 09:30:00,35.18,35.25,34.96,34.97,572862.0,34.5358,34.6045,34.3198,34.3296,572862.0
2024-04-16 10:00:00,34.98,35.0,34.85,34.92,601271.0,34.3394,34.3591,34.2118,34.2805,601271.0
2024-04-16 10:30:00,34.92,34.98,34.86,34.88,493389.0,34.2805,34.3394,34.2216,34.2413,493389.0
2024-04-16 11:00:00,34.88,34.92,34.85,34.92,368826.0,34.2413,34.2805,34.2118,34.2805,368826.0
2024-04-16 11:30:00,34.93,35.02,34.88,34.94,614286.0,34.2903,34.3787,34.2413,34.3002,614286.0
2024-04-16 12:00:00,34.94,35.04,34.92,35.01,421183.0,34.3002,34.3983,34.2805,34.3689,421183.0
2024-04-16 12:30:00,35.01,35.03,34.93,35.02,303956.0,34.3689,34.3885,34.2903,34.3787,303956.0
2024-04-16 13:00:00,35.02,35.02,34.94,34.98,326209.0,34.3787,34.3787,34.3002,34.3394,326209.0
2024-04-16 13:30:00,34.98,34.99,34.83,34.85,972592.0,34.3394,34.3492,34.1922,34.2118,972592.0
2024-04-16 14:00:00,34.86,34.99,34.76,34.8,722378.0,34.2216,34.3492,34.1235,34.1627,722378.0
2024-04-16 14:30:00,34.8,35.01,34.8,35.0,842897.0,34.1627,34.3689,34.1627,34.3591,842897.0
2024-04-16 15:00:00,35.0,35.0,34.92,34.97,865815.0,34.3591,34.3591,34.2805,34.3296,865815.0
2024-04-16 15:30:00,34.97,34.97,34.8,34.83,2117463.0,34.3296,34.3296,34.1627,34.1922,2117463.0
2024-04-17 09:30:00,34.71,34.78,33.92,34.3,2482610.0,34.0744,34.1431,33.2988,33.6719,2482610.0
2024-04-17 10:00:00,34.3,34.41,34.24,34.33,879181.0,33.6719,33.7799,33.613,33.7013,879181.0
2024-04-17 10:30:00,34.33,34.47,34.26,34.35,732067.0,33.7013,33.8388,33.6326,33.721,732067.0
2024-04-17 11:00:00,34.36,34.42,34.24,34.28,2238931.0,33.7308,33.7897,33.613,33.6522,2238931.0
2024-04-17 11:30:00,34.29,34.35,34.21,34.33,807402.0,33.6621,33.721,33.5835,33.7013,807402.0
2024-04-17 12:00:00,34.32,34.39,34.24,34.27,1053549.0,33.6915,33.7602,33.613,33.6424,1053549.0
2024-04-17 12:30:00,34.27,34.34,34.25,34.29,758672.0,33.6424,33.7111,33.6228,33.6621,758672.0
2024-04-17 13:00:00,34.29,34.4,34.27,34.32,964404.0,33.6621,33.77,33.6424,33.6915,964404.0
2024-04-17 13:30:00,34.32,34.37,34.24,34.34,714892.0,33.6915,33.7406,33.613,33.7111,714892.0
2024-04-17 14:00:00,34.35,34.37,34.26,34.34,751920.0,33.721,33.7406,33.6326,33.7111,751920.0
2024-04-17 14:30:00,34.34,34.51,34.29,34.3,1100782.0,33.7111,33.878,33.6621,33.6719,1100782.0
2024-04-17 15:00:00,34.31,34.31,34.21,34.27,1312929.0,33.6817,33.6817,33.5835,33.6424,1312929.0
2024-04-17 15:30:00,34.27,34.37,34.1,34.15,5137612.0,33.6424,33.7406,33.4755,33.5246,5137612.0
2024-04-18 09:30:00,34.75,35.08,34.08,34.62,3892405.0,34.1136,34.4376,33.4559,33.986,3892405.0
2024-04-18 10:00:00,34.62,34.86,34.49,34.76,1500505.0,33.986,34.2216,33.8584,34.1235,1500505.0
2024-04-18 10:30:00,34.77,34.97,34.7,34.72,1350834.0,34.1333,34.3296,34.0646,34.0842,1350834.0
2024-04-18 11:00:00,34.73,34.92,34.71,34.82,837362.0,34.094,34.2805,34.0744,34.1824,837362.0
2024-04-18 11:30:00,34.83,34.85,34.7,34.77,626553.0,34.1922,34.2118,34.0646,34.1333,626553.0
2024-04-18 12:00:00,34.77,34.81,34.67,34.73,486405.0,34.1333,34.1725,34.0351,34.094,486405.0
2024-04-18 12:30:00,34.73,34.73,34.62,34.66,508341.0,34.094,34.094,33.986,34.0253,508341.0
2024-04-18 13:00:00,34.66,34.68,34.53,34.66,530953.0,34.0253,34.0449,33.8977,34.0253,530953.0
2024-04-18 13:30:00,34.66,34.7,34.59,34.7,932048.0,34.0253,34.0646,33.9566,34.0646,932048.0
2024-04-18 14:00:00,34.7,34.7,34.42,34.47,1262742.0,34.0646,34.0646,33.7897,33.8388,1262742.0
2024-04-18 14:30:00,34.47,34.56,34.41,34.47,1065067.0,33.8388,33.9271,33.7799,33.8388,1065067.0
2024-04-18 15:00:00,34.47,34.55,34.42,34.47,1472056.0,33.8388,33.9173,33.7897,33.8388,1472056.0
2024-04-18 15:30:00,34.47,34.54,34.35,34.38,4298574.0,33.8388,33.9075,33.721,33.7504,4298574.0
2024-04-19 09:30:00,34.42,34.61,34.35,34.59,1249127.0,33.7897,33.9762,33.721,33.9566,1249127.0
2024-04-19 10:00:00,34.59,34.61,34.42,34.53,535794.0,33.9566,33.9762,33.7897,33.8977,535794.0
2024-04-19 10:30:00,34.52,34.55,34.4,34.43,392108.0,33.8879,33.9173,33.77,33.7995,392108.0
2024-04-19 11:00:00,34.43,34.43,34.3,34.34,464960.0,33.7995,33.7995,33.6719,33.7111,464960.0
2024-04-19 11:30:00,34.34,34.36,34.27,34.3,395641.0,33.7111,33.7308,33.6424,33.6719,395641.0
2024-04-19 12:00:00,34.3,34.34,34.23,34.28,282634.0,33.6719,33.7111,33.6032,33.6522,282634.0
2024-04-19 12:30:00,34.27,34.41,34.26,34.39,312036.0,33.6424,33.7799,33.6326,33.7602,312036.0
2024-04-19 13:00:00,34.39,34.46,34.34,34.34,461121.0,33.7602,33.8289,33.7111,33.7111,461121.0
2024-04-19 13:30:00,34.34,34.42,34.34,34.37,354362.0,33.7111,33.7897,33.7111,33.7406,354362.0
2024-04-19 14:00:00,34.37,34.37,34.27,34.27,377552.0,33.7406,33.7406,33.6424,33.6424,377552.0
2024-04-19 14:30:00,34.27,34.31,34.21,34.26,360927.0,33.6424,33.6817,33.5835,33.6326,360927.0
2024-04-19 15:00:00,34.26,34.34,34.22,34.26,630147.0,33.6326,33.7111,33.5933,33.6326,630147.0
2024-04-19 15:30:00,34.25,34.38,34.2,34.34,3030263.0,33.6228,33.7504,33.5737,33.7111,3030263.0
2024-04-22 09:30:00,34.56,34.62,34.22,34.39,615383.0,33.9271,33.986,33.5933,33.7602,615383.0
2024-04-22 10:00:00,34.39,34.44,34.27,34.4,884488.0,33.7602,33.8093,33.6424,33.77,884488.0
2024-04-22 10:30:00,34.41,34.51,34.36,34.45,639934.0,33.7799,33.878,33.7308,33.8191,639934.0
2024-04-22 11:00:00,34.44,34.45,34.36,34.41,514255.0,33.8093,33.8191,33.7308,33.7799,514255.0
2024-04-22 11:30:00,34.41,34.45,34.38,34.41,495515.0,33.7799,33.8191,33.7504,33.7799,495515.0
2024-04-22 12:00:00,34.41,34.48,34.39,34.41,545902.0,33.7799,33.8486,33.7602,33.7799,545902.0
2024-04-22 12:30:00,34.41,34.48,34.39,34.45,464112.0,33.7799,33.8486,33.7602,33.8191,464112.0
2024-04-22 13:00:00,34.46,34.6,34.45,34.59,544076.0,33.8289,33.9664,33.8191,33.9566,544076.0
2024-04-22 13:30:00,34.58,34.76,34.54,34.7,560901.0,33.9468,34.1235,33.9075,34.0646,560901.0
2024-04-22 14:00:00,34.7,34.75,34.64,34.73,776436.0,34.0646,34.1136,34.0057,34.094,776436.0
2024-04-22 14:30:00,34.73,34.76,34.67,34.72,768560.0,34.094,34.1235,34.0351,34.0842,768560.0
2024-04-22 15:00:00,34.72,34.72,34.64,34.68,726533.0,34.0842,34.0842,34.0057,34.0449,726533.0
2024-04-22 15:30:00,34.68,34.68,34.59,34.62,2528488.0,34.0449,34.0449,33.9566,33.986,2528488.0
2024-04-23 09:30:00,34.62,34.66,34.52,34.54,644575.0,33.986,34.0253,33.8879,33.9075,644575.0
2024-04-23 10:00:00,34.55,34.65,34.52,34.62,1959658.0,33.9173,34.0155,33.8879,33.986,1959658.0
2024-04-23 10:30:00,34.62,34.66,34.5,34.61,772955.0,33.986,34.0253,33.8682,33.9762,772955.0
2024-04-23 11:00:00,34.61,34.67,34.54,34.66,618958.0,33.9762,34.0351,33.9075,34.0253,618958.0
2024-04-23 11:30:00,34.66,34.71,34.63,34.65,442214.0,34.0253,34.0744,33.9958,34.0155,442214.0
2024-04-23 12:00:00,34.66,34.67,34.61,34.66,333699.0,34.0253,34.0351,33.9762,34.0253,333699.0
2024-04-23 12:30:00,34.66,34.81,34.66,34.79,629971.0,34.0253,34.1725,34.0253,34.1529,629971.0
2024-04-23 13:00:00,34.79,34.91,34.77,34.89,837545.0,34.1529,34.2707,34.1333,34.2511,837545.0
2024-04-23 13:30:00,34.89,34.97,34.86,34.93,733080.0,34.2511,34.3296,34.2216,34.2903,733080.0
2024-04-23 14:00:00,34.94,34.94,34.79,34.88,801367.0,34.3002,34.3002,34.1529,34.2413,801367.0
2024-04-23 14:30:00,34.88,34.89,34.82,34.84,688579.0,34.2413,34.2511,34.1824,34.202,688579.0
2024-04-23 15:00:00,34.84,34.85,34.76,34.78,769241.0,34.202,34.2118,34.1235,34.1431,769241.0
2024-04-23 15:30:00,34.77,34.82,34.68,34.7,2445994.0,34.1333,34.1824,34.0449,34.0646,2445994.0
2024-04-24 09:30:00,34.43,34.43,33.82,34.02,1866216.0,33.7995,33.7995,33.2007,33.397,1866216.0
2024-04-24 10:00:00,34.02,34.05,33.76,33.79,1593379.0,33.397,33.4265,33.1418,33.1712,1593379.0
2024-04-24 10:30:00,33.79,33.87,33.6,33.66,1578836.0,33.1712,33.2498,32.9847,33.0436,1578836.0
2024-04-24 11:00:00,33.67,33.78,33.63,33.7,660219.0,33.0534,33.1614,33.0141,33.0829,660219.0
2024-04-24 11:30:00,33.7,33.71,33.57,33.66,561015.0,33.0829,33.0927,32.9552,33.0436,561015.0
2024-04-24 12:00:00,33.66,33.68,33.48,33.55,882980.0,33.0436,33.0632,32.8669,32.9356,882980.0
2024-04-24 12:30:00,33.55,33.57,33.41,33.5,640047.0,32.9356,32.9552,32.7982,32.8865,640047.0
2024-04-24 13:00:00,33.5,33.64,33.49,33.59,3031708.0,32.8865,33.024,32.8767,32.9749,3031708.0
2024-04-24 13:30:00,33.6,33.81,33.59,33.81,1575149.0,32.9847,33.1909,32.9749,33.1909,1575149.0
2024-04-24 14:00:00,33.81,33.83,33.71,33.72,796927.0,33.1909,33.2105,33.0927,33.1025,796927.0
2024-04-24 14:30:00,33.72,33.75,33.65,33.66,818675.0,33.1025,33.132,33.0338,33.0436,818675.0
2024-04-24 15:00:00,33.66,33.71,33.62,33.66,994721.0,33.0436,33.0927,33.0043,33.0436,994721.0
2024-04-24 15:30:00,33.66,33.74,33.62,33.65,3573531.0,33.0436,33.1221,33.0043,33.0338,3573531.0
2024-04-25 09:30:00,33.81,34.2,33.8,33.95,1427161.0,33.1909,33.5737,33.181,33.3283,1427161.0
2024-04-25 10:00:00,33.97,33.97,33.73,33.86,740113.0,33.3479,33.3479,33.1123,33.2399,740113.0
2024-04-25 10:30:00,33.86,33.86,33.68,33.7,537900.0,33.2399,33.2399,33.0632,33.0829,537900.0
2024-04-25 11:00:00,33.69,33.79,33.64,33.76,574731.0,33.073,33.1712,33.024,33.1418,574731.0
2024-04-25 11:30:00,33.76,33.84,33.74,33.8,361907.0,33.1418,33.2203,33.1221,33.181,361907.0
2024-04-25 12:00:00,33.8,33.91,33.78,33.9,385241.0,33.181,33.289,33.1614,33.2792,385241.0
2024-04-25 12:30:00,33.91,33.96,33.85,33.94,576755.0,33.289,33.3381,33.2301,33.3185,576755.0
2024-04-25 13:00:00,33.95,33.96,33.89,33.95,487517.0,33.3283,33.3381,33.2694,33.3283,487517.0
2024-04-25 13:30:00,33.94,34.12,33.93,34.1,675834.0,33.3185,33.4952,33.3087,33.4755,675834.0
2024-04-25 14:00:00,34.09,34.1,33.98,33.98,458034.0,33.4657,33.4755,33.3577,33.3577,458034.0
2024-04-25 14:30:00,33.98,34.06,33.98,34.04,586473.0,33.3577,33.4363,33.3577,33.4166,586473.0
2024-04-25 15:00:00,34.04,34.12,34.03,34.09,709935.0,33.4166,33.4952,33.4068,33.4657,709935.0
2024-04-25 15:30:00,34.09,34.09,33.94,34.03,1769393.0,33.4657,33.4657,33.3185,33.4068,1769393.0
2024-04-26 09:30:00,33.64,34.02,33.57,33.97,768415.0,33.024,33.397,32.9552,33.3479,768415.0
2024-04-26 10:00:00,33.97,34.13,33.93,34.05,574071.0,33.3479,33.505,33.3087,33.4265,574071.0
2024-04-26 10:30:00,34.05,34.08,33.95,33.97,476078.0,33.4265,33.4559,33.3283,33.3479,476078.0
2024-04-26 11:00:00,33.97,34.01,33.89,33.93,365096.0,33.3479,33.3872,33.2694,33.3087,365096.0
2024-04-26 11:30:00,33.94,33.98,33.89,33.95,328396.0,33.3185,33.3577,33.2694,33.3283,328396.0
2024-04-26 12:00:00,33.95,33.97,33.9,33.91,252472.0,33.3283,33.3479,33.2792,33.289,252472.0
2024-04-26 12:30:00,33.91,33.94,33.9,33.94,222423.0,33.289,33.3185,33.2792,33.3185,222423.0
2024-04-26 13:00:00,33.94,34.01,33.92,33.99,344492.0,33.3185,33.3872,33.2988,33.3676,344492.0
2024-04-26 13:30:00,34.0,34.11,33.98,34.09,548017.0,33.3774,33.4854,33.3577,33.4657,548017.0
2024-04-26 14:00:00,34.09,34.16,34.06,34.11,474921.0,33.4657,33.5344,33.4363,33.4854,474921.0
2024-04-26 14:30:00,34.11,34.17,34.09,34.14,513899.0,33.4854,33.5443,33.4657,33.5148,513899.0
2024-04-26 15:00:00,34.14,34.17,34.07,34.08,685576.0,33.5148,33.5443,33.4461,33.4559,685576.0
2024-04-26 15:30:00,34.08,34.14,33.95,33.95,2143034.0,33.4559,33.5148,33.3283,33.3283,2143034.0
2024-04-29 09:30:00,33.89,34.16,33.89,33.96,697569.0,33.2694,33.5344,33.2694,33.3381,697569.0
2024-04-29 10:00:00,33.97,34.13,33.93,34.04,843666.0,33.3479,33.505,33.3087,33.4166,843666.0
2024-04-29 10:30:00,34.04,34.04,33.85,33.86,802328.0,33.4166,33.4166,33.2301,33.2399,802328.0
2024-04-29 11:00:00,33.86,34.02,33.85,33.98,651717.0,33.2399,33.397,33.2301,33.3577,651717.0
2024-04-29 11:30:00,33.99,34.03,33.95,33.98,318229.0,33.3676,33.4068,33.3283,33.3577,318229.0
2024-04-29 12:00:00,33.98,34.01,33.95,33.97,388659.0,33.3577,33.3872,33.3283,33.3479,388659.0
2024-04-29 12:30:00,33.97,33.98,33.88,33.9,437615.0,33.3479,33.3577,33.2596,33.2792,437615.0
2024-04-29 13:00:00,33.89,33.93,33.87,33.88,409589.0,33.2694,33.3087,33.2498,33.2596,409589.0
2024-04-29 13:30:00,33.88,33.93,33.86,33.88,463169.0,33.2596,33.3087,33.2399,33.2596,463169.0
2024-04-29 14:00:00,33.88,33.92,33.86,33.88,711864.0,33.2596,33.2988,33.2399,33.2596,711864.0
2024-04-29 14:30:00,33.88,33.88,33.8,33.84,424552.0,33.2596,33.2596,33.181,33.2203,424552.0
2024-04-29 15:00:00,33.84,33.84,33.75,33.8,615419.0,33.2203,33.2203,33.132,33.181,615419.0
2024-04-29 15:30:00,33.8,33.97,33.75,33.95,2068122.0,33.181,33.3479,33.132,33.3283,2068122.0
2024-04-30 09:30:00,33.88,33.97,33.55,33.55,1943788.0,33.2596,33.3479,32.9356,32.9356,1943788.0
2024-04-30 10:00:00,33.55,33.71,33.53,33.54,885459.0,32.9356,33.0927,32.916,32.9258,885459.0
2024-04-30 10:30:00,33.54,33.57,33.43,33.44,1166792.0,32.9258,32.9552,32.8178,32.8276,1166792.0
2024-04-30 11:00:00,33.44,33.53,33.41,33.51,1037978.0,32.8276,32.916,32.7982,32.8963,1037978.0
2024-04-30 11:30:00,33.51,33.57,33.44,33.48,651942.0,32.8963,32.9552,32.8276,32.8669,651942.0
2024-04-30 12:00:00,33.48,33.54,33.42,33.46,875858.0,32.8669,32.9258,32.808,32.8473,875858.0
2024-04-30 12:30:00,33.45,33.46,33.34,33.38,571933.0,32.8374,32.8473,32.7295,32.7687,571933.0
2024-04-30 13:00:00,33.38,33.39,33.31,33.32,471297.0,32.7687,32.7785,32.7,32.7098,471297.0
2024-04-30 13:30:00,33.32,33.37,33.28,33.3,585548.0,32.7098,32.7589,32.6706,32.6902,585548.0
2024-04-30 14:00:00,33.31,33.34,33.25,33.27,536918.0,32.7,32.7295,32.6411,32.6607,536918.0
2024-04-30 14:30:00,33.27,33.31,33.23,33.27,867658.0,32.6607,32.7,32.6215,32.6607,867658.0
2024-04-30 15:00:00,33.27,33.3,33.16,33.16,834056.0,32.6607,32.6902,32.5528,32.5528,834056.0
2024-04-30 15:30:00,33.17,33.25,33.13,33.24,2829932.0,32.5626,32.6411,32.5233,32.6313,2829932.0
2024-05-01 09:30:00,33.26,33.26,32.97,33.13,620613.0,32.6509,32.6509,32.3662,32.5233,620613.0
2024-05-01 10:00:00,33.13,33.15,33.04,33.11,336528.0,32.5233,32.5429,32.435,32.5037,336528.0
2024-05-01 10:30:00,33.1,33.14,32.96,33.14,1145007.0,32.4939,32.5331,32.3564,32.5331,1145007.0
2024-05-01 11:00:00,33.14,33.2,33.08,33.18,565456.0,32.5331,32.592,32.4742,32.5724,565456.0
2024-05-01 11:30:00,33.18,33.19,33.12,33.15,279887.0,32.5724,32.5822,32.5135,32.5429,279887.0
2024-05-01 12:00:00,33.14,33.27,33.13,33.24,491186.0,32.5331,32.6607,32.5233,32.6313,491186.0
2024-05-01 12:30:00,33.25,33.38,33.24,33.31,715931.0,32.6411,32.7687,32.6313,32.7,715931.0
2024-05-01 13:00:00,33.31,33.37,33.25,33.35,508789.0,32.7,32.7589,32.6411,32.7393,508789.0
2024-05-01 13:30:00,33.35,33.43,33.32,33.33,401143.0,32.7393,32.8178,32.7098,32.7196,401143.0
2024-05-01 14:00:00,33.33,33.38,33.26,33.36,468949.0,32.7196,32.7687,32.6509,32.7491,468949.0
2024-05-01 14:30:00,33.35,33.52,33.22,33.47,715526.0,32.7393,32.9062,32.6117,32.8571,715526.0
2024-05-01 15:00:00,33.47,33.52,33.41,33.46,545103.0,32.8571,32.9062,32.7982,32.8473,545103.0
2024-05-01 15:30:00,33.46,33.47,33.17,33.18,1749512.0,32.8473,32.8571,32.5626,32.5724,1749512.0
2024-05-02 09:30:00,33.31,33.45,33.15,33.29,555775.0,32.7,32.8374,32.5429,32.6804,555775.0
2024-05-02 10:00:00,33.29,33.31,33.17,33.22,434507.0,32.6804,32.7,32.5626,32.6117,434507.0
2024-05-02 10:30:00,33.21,33.3,33.16,33.29,306315.0,32.6018,32.6902,32.5528,32.6804,306315.0
2024-05-02 11:00:00,33.3,33.34,33.2,33.22,247780.0,32.6902,32.7295,32.592,32.6117,247780.0
2024-05-02 11:30:00,33.22,33.3,33.19,33.28,263321.0,32.6117,32.6902,32.5822,32.6706,263321.0
2024-05-02 12:00:00,33.29,33.34,33.26,33.33,312428.0,32.6804,32.7295,32.6509,32.7196,312428.0
2024-05-02 12:30:00,33.33,33.36,33.27,33.36,279342.0,32.7196,32.7491,32.6607,32.7491,279342.0
2024-05-02 13:00:00,33.36,33.49,33.36,33.49,316643.0,32.7491,32.8767,32.7491,32.8767,316643.0
2024-05-02 13:30:00,33.49,33.58,33.47,33.53,511789.0,32.8767,32.9651,32.8571,32.916,511789.0
2024-05-02 14:00:00,33.53,33.6,33.51,33.59,520251.0,32.916,32.9847,32.8963,32.9749,520251.0
2024-05-02 14:30:00,33.59,33.71,33.58,33.7,483402.0,32.9749,33.0927,32.9651,33.0829,483402.0
2024-05-02 15:00:00,33.7,33.76,33.65,33.65,604774.0,33.0829,33.1418,33.0338,33.0338,604774.0
2024-05-02 15:30:00,33.66,33.67,33.51,33.59,1550868.0,33.0436,33.0534,32.8963,32.9749,1550868.0
2024-05-03 09:30:00,33.78,33.96,33.78,33.91,547662.0,33.1614,33.3381,33.1614,33.289,547662.0
2024-05-03 10:00:00,33.92,33.97,33.66,33.75,371491.0,33.2988,33.3479,33.0436,33.132,371491.0
2024-05-03 10:30:00,33.75,33.82,33.68,33.73,247264.0,33.132,33.2007,33.0632,33.1123,247264.0
2024-05-03 11:00:00,33.73,33.82,33.72,33.8,203599.0,33.1123,33.2007,33.1025,33.181,203599.0
2024-05-03 11:30:00,33.81,33.89,33.8,33.86,276973.0,33.1909,33.2694,33.181,33.2399,276973.0
2024-05-03 12:00:00,33.86,33.88,33.76,33.8,185790.0,33.2399,33.2596,33.1418,33.181,185790.0
2024-05-03 12:30:00,33.8,33.81,33.74,33.75,150422.0,33.181,33.1909,33.1221,33.132,150422.0
2024-05-03 13:00:00,33.76,33.78,33.73,33.75,154959.0,33.1418,33.1614,33.1123,33.132,154959.0
2024-05-03 13:30:00,33.75,33.81,33.71,33.79,162869.0,33.132,33.1909,33.0927,33.1712,162869.0
2024-05-03 14:00:00,33.79,33.84,33.78,33.81,229194.0,33.1712,33.2203,33.1614,33.1909,229194.0
2024-05-03 14:30:00,33.81,33.85,33.79,33.81,299164.0,33.1909,33.2301,33.1712,33.1909,299164.0
2024-05-03 15:00:00,33.8,33.84,33.77,33.82,322911.0,33.181,33.2203,33.1516,33.2007,322911.0
2024-05-03 15:30:00,33.81,33.86,33.77,33.85,1180747.0,33.1909,33.2399,33.1516,33.2301,1180747.0
2024-05-06 09:30:00,33.87,33.98,33.79,33.8,300434.0,33.2498,33.3577,33.1712,33.181,300434.0
2024-05-06 10:00:00,33.8,33.86,33.77,33.79,450328.0,33.181,33.2399,33.1516,33.1712,450328.0
2024-05-06 10:30:00,33.8,33.82,33.73,33.77,522272.0,33.181,33.2007,33.1123,33.1516,522272.0
2024-05-06 11:00:00,33.77,33.78,33.7,33.73,364332.0,33.1516,33.1614,33.0829,33.1123,364332.0
2024-05-06 11:30:00,33.73,33.75,33.7,33.73,183356.0,33.1123,33.132,33.0829,33.1123,183356.0
2024-05-06 12:00:00,33.74,33.75,33.58,33.64,333360.0,33.1221,33.132,32.9651,33.024,333360.0
2024-05-06 12:30:00,33.64,33.69,33.6,33.69,422234.0,33.024,33.073,32.9847,33.073,422234.0
2024-05-06 13:00:00,33.69,33.71,33.63,33.66,305874.0,33.073,33.0927,33.0141,33.0436,305874.0
2024-05-06 13:30:00,33.66,33.74,33.64,33.72,406905.0,33.0436,33.1221,33.024,33.1025,406905.0
2024-05-06 14:00:00,33.71,33.75,33.7,33.73,287544.0,33.0927,33.132,33.0829,33.1123,287544.0
2024-05-06 14:30:00,33.73,33.75,33.69,33.7,363761.0,33.1123,33.132,33.073,33.0829,363761.0
2024-05-06 15:00:00,33.7,33.71,33.55,33.58,743509.0,33.0829,33.0927,32.9356,32.9651,743509.0
2024-05-06 15:30:00,33.58,33.69,33.55,33.67,1969632.0,32.9651,33.073,32.9356,33.0534,1969632.0
2024-05-07 09:30:00,33.87,34.03,33.85,34.0,485277.0,33.2498,33.4068,33.2301,33.3774,485277.0
2024-05-07 10:00:00,34.0,34.01,33.95,33.95,388399.0,33.3774,33.3872,33.3283,33.3283,388399.0
2024-05-07 10:30:00,33.96,34.03,33.94,34.01,420476.0,33.3381,33.4068,33.3185,33.3872,420476.0
2024-05-07 11:00:00,34.02,34.14,34.0,34.09,452893.0,33.397,33.5148,33.3774,33.4657,452893.0
2024-05-07 11:30:00,34.09,34.1,33.97,34.04,222751.0,33.4657,33.4755,33.3479,33.4166,222751.0
2024-05-07 12:00:00,34.04,34.12,34.02,34.08,900242.0,33.4166,33.4952,33.397,33.4559,900242.0
2024-05-07 12:30:00,34.07,34.07,33.95,33.99,361995.0,33.4461,33.4461,33.3283,33.3676,361995.0
2024-05-07 13:00:00,33.99,34.01,33.97,34.0,196940.0,33.3676,33.3872,33.3479,33.3774,196940.0
2024-05-07 13:30:00,34.0,34.0,33.91,33.93,185761.0,33.3774,33.3774,33.289,33.3087,185761.0
2024-05-07 14:00:00,33.93,33.97,33.91,33.95,216020.0,33.3087,33.3479,33.289,33.3283,216020.0
2024-05-07 14:30:00,33.95,33.95,33.86,33.88,430438.0,33.3283,33.3283,33.2399,33.2596,430438.0
2024-05-07 15:00:00,33.89,33.93,33.87,33.93,311271.0,33.2694,33.3087,33.2498,33.3087,311271.0
2024-05-07 15:30:00,33.93,33.99,33.91,33.95,1711543.0,33.3087,33.3676,33.289,33.3283,1711543.0
2024-05-08 09:30:00,33.89,34.11,33.84,34.09,601402.0,33.2694,33.4854,33.2203,33.4657,601402.0
2024-05-08 10:00:00,34.09,34.1,33.97,34.0,424615.0,33.4657,33.4755,33.3479,33.3774,424615.0
2024-05-08 10:30:00,33.99,34.01,33.93,34.01,458516.0,33.3676,33.3872,33.3087,33.3872,458516.0
2024-05-08 11:00:00,34.01,34.02,33.97,34.01,287276.0,33.3872,33.397,33.3479,33.3872,287276.0
2024-05-08 11:30:00,34.02,34.08,33.99,34.08,261144.0,33.397,33.4559,33.3676,33.4559,261144.0
2024-05-08 12:00:00,34.08,34.1,34.04,34.09,275674.0,33.4559,33.4755,33.4166,33.4657,275674.0
2024-05-08 12:30:00,34.08,34.09,34.03,34.04,274121.0,33.4559,33.4657,33.4068,33.4166,274121.0
2024-05-08 13:00:00,34.03,34.04,33.96,33.98,358519.0,33.4068,33.4166,33.3381,33.3577,358519.0
2024-05-08 13:30:00,33.98,34.07,33.94,34.07,299841.0,33.3577,33.4461,33.3185,33.4461,299841.0
2024-05-08 14:00:00,34.07,34.11,34.05,34.1,291321.0,33.4461,33.4854,33.4265,33.4755,291321.0
2024-05-08 14:30:00,34.1,34.14,34.09,34.12,371914.0,33.4755,33.5148,33.4657,33.4952,371914.0
2024-05-08 15:00:00,34.12,34.17,34.09,34.12,413079.0,33.4952,33.5443,33.4657,33.4952,413079.0
2024-05-08 15:30:00,34.13,34.25,34.12,34.2,1395828.0,33.505,33.6228,33.4952,33.5737,1395828.0
2024-05-09 09:30:00,34.14,34.5,34.08,34.45,1431112.0,33.5148,33.8682,33.4559,33.8191,1431112.0
2024-05-09 10:00:00,34.46,34.62,34.41,34.52,723979.0,33.8289,33.986,33.7799,33.8879,723979.0
2024-05-09 10:30:00,34.52,34.6,34.49,34.55,938408.0,33.8879,33.9664,33.8584,33.9173,938408.0
2024-05-09 11:00:00,34.55,34.61,34.5,34.61,725549.0,33.9173,33.9762,33.8682,33.9762,725549.0
2024-05-09 11:30:00,34.61,34.65,34.44,34.44,880818.0,33.9762,34.0155,33.8093,33.8093,880818.0
2024-05-09 12:00:00,34.44,34.49,34.39,34.47,315659.0,33.8093,33.8584,33.7602,33.8388,315659.0
2024-05-09 12:30:00,34.46,34.46,34.36,34.39,225719.0,33.8289,33.8289,33.7308,33.7602,225719.0
2024-05-09 13:00:00,34.39,34.49,34.38,34.48,259131.0,33.7602,33.8584,33.7504,33.8486,259131.0
2024-05-09 13:30:00,34.48,34.54,34.45,34.54,261882.0,33.8486,33.9075,33.8191,33.9075,261882.0
2024-05-09 14:00:00,34.54,34.54,34.44,34.51,298667.0,33.9075,33.9075,33.8093,33.878,298667.0
2024-05-09 14:30:00,34.5,34.52,34.48,34.48,245138.0,33.8682,33.8879,33.8486,33.8486,245138.0
2024-05-09 15:00:00,34.48,34.5,34.44,34.47,334038.0,33.8486,33.8682,33.8093,33.8388,334038.0
2024-05-09 15:30:00,34.46,34.54,34.44,34.52,1973754.0,33.8289,33.9075,33.8093,33.8879,1973754.0
2024-05-10 09:30:00,34.56,34.69,34.45,34.51,642127.0,33.9271,34.0547,33.8191,33.878,642127.0
2024-05-10 10:00:00,34.51,34.58,34.44,34.48,532410.0,33.878,33.9468,33.8093,33.8486,532410.0
2024-05-10 10:30:00,34.48,34.49,34.36,34.39,416742.0,33.8486,33.8584,33.7308,33.7602,416742.0
2024-05-10 11:00:00,34.39,34.41,34.34,34.37,279301.0,33.7602,33.7799,33.7111,33.7406,279301.0
2024-05-10 11:30:00,34.37,34.37,34.3,34.35,228461.0,33.7406,33.7406,33.6719,33.721,228461.0
2024-05-10 12:00:00,34.35,34.35,34.27,34.29,174818.0,33.721,33.721,33.6424,33.6621,174818.0
2024-05-10 12:30:00,34.29,34.31,34.27,34.3,165152.0,33.6621,33.6817,33.6424,33.6719,165152.0
2024-05-10 13:00:00,34.3,34.3,34.24,34.26,206231.0,33.6719,33.6719,33.613,33.6326,206231.0
2024-05-10 13:30:00,34.26,34.29,34.25,34.27,283124.0,33.6326,33.6621,33.6228,33.6424,283124.0
2024-05-10 14:00:00,34.27,34.3,34.25,34.29,330839.0,33.6424,33.6719,33.6228,33.6621,330839.0
2024-05-10 14:30:00,34.28,34.4,34.27,34.4,306851.0,33.6522,33.77,33.6424,33.77,306851.0
2024-05-10 15:00:00,34.4,34.42,34.37,34.41,281841.0,33.77,33.7897,33.7406,33.7799,281841.0
2024-05-10 15:30:00,34.41,34.45,34.35,34.37,1547526.0,33.7799,33.8191,33.721,33.7406,1547526.0
2024-05-13 09:30:00,34.52,34.62,34.38,34.38,407822.0,33.8879,33.986,33.7504,33.7504,407822.0
2024-05-13 10:00:00,34.39,34.42,34.31,34.33,328864.0,33.7602,33.7897,33.6817,33.7013,328864.0
2024-05-13 10:30:00,34.33,34.39,34.3,34.3,345897.0,33.7013,33.7602,33.6719,33.6719,345897.0
2024-05-13 11:00:00,34.3,34.33,34.23,34.23,501885.0,33.6719,33.7013,33.6032,33.6032,501885.0
2024-05-13 11:30:00,34.23,34.23,34.14,34.18,567651.0,33.6032,33.6032,33.5148,33.5541,567651.0
2024-05-13 12:00:00,34.17,34.23,34.13,34.23,417031.0,33.5443,33.6032,33.505,33.6032,417031.0
2024-05-13 12:30:00,34.23,34.31,34.21,34.29,380717.0,33.6032,33.6817,33.5835,33.6621,380717.0
2024-05-13 13:00:00,34.29,34.33,34.26,34.3,272609.0,33.6621,33.7013,33.6326,33.6719,272609.0
2024-05-13 13:30:00,34.3,34.37,34.28,34.36,427407.0,33.6719,33.7406,33.6522,33.7308,427407.0
2024-05-13 14:00:00,34.37,34.43,34.33,34.41,636679.0,33.7406,33.7995,33.7013,33.7799,636679.0
2024-05-13 14:30:00,34.42,34.45,34.39,34.45,500483.0,33.7897,33.8191,33.7602,33.8191,500483.0
2024-05-13 15:00:00,34.45,34.49,34.41,34.48,974882.0,33.8191,33.8584,33.7799,33.8486,974882.0
2024-05-13 15:30:00,34.49,34.55,34.45,34.53,2174848.0,33.8584,33.9173,33.8191,33.8977,2174848.0
2024-05-14 09:30:00,34.56,34.68,34.34,34.4,1576571.0,33.9271,34.0449,33.7111,33.77,1576571.0
2024-05-14 10:00:00,34.41,34.42,34.2,34.22,809070.0,33.7799,33.7897,33.5737,33.5933,809070.0
2024-05-14 10:30:00,34.22,34.23,34.04,34.07,1170338.0,33.5933,33.6032,33.4166,33.4461,1170338.0
2024-05-14 11:00:00,34.07,34.07,33.95,34.02,416782.0,33.4461,33.4461,33.3283,33.397,416782.0
2024-05-14 11:30:00,34.03,34.06,33.98,33.98,309032.0,33.4068,33.4363,33.3577,33.3577,309032.0
2024-05-14 12:00:00,33.98,34.0,33.95,33.98,443759.0,33.3577,33.3774,33.3283,33.3577,443759.0
2024-05-14 12:30:00,33.98,33.99,33.9,33.95,693588.0,33.3577,33.3676,33.2792,33.3283,693588.0
2024-05-14 13:00:00,33.95,33.96,33.81,33.91,426411.0,33.3283,33.3381,33.1909,33.289,426411.0
2024-05-14 13:30:00,33.91,33.93,33.84,33.86,320967.0,33.289,33.3087,33.2203,33.2399,320967.0
2024-05-14 14:00:00,33.85,33.95,33.85,33.93,617311.0,33.2301,33.3283,33.2301,33.3087,617311.0
2024-05-14 14:30:00,33.92,33.95,33.89,33.95,673195.0,33.2988,33.3283,33.2694,33.3283,673195.0
2024-05-14 15:00:00,33.95,33.96,33.88,33.91,569295.0,33.3283,33.3381,33.2596,33.289,569295.0
2024-05-14 15:30:00,33.91,34.01,33.88,33.92,1946821.0,33.289,33.3872,33.2596,33.2988,1946821.0
2024-05-15 09:30:00,34.2,34.34,34.05,34.2,691223.0,33.5737,33.7111,33.4265,33.5737,691223.0
2024-05-15 10:00:00,34.2,34.2,34.08,34.12,428525.0,33.5737,33.5737,33.4559,33.4952,428525.0
2024-05-15 10:30:00,34.13,34.21,34.1,34.2,347887.0,33.505,33.5835,33.4755,33.5737,347887.0
2024-05-15 11:00:00,34.19,34.21,34.13,34.14,400768.0,33.5639,33.5835,33.505,33.5148,400768.0
2024-05-15 11:30:00,34.15,34.15,34.0,34.02,456541.0,33.5246,33.5246,33.3774,33.397,456541.0
2024-05-15 12:00:00,34.02,34.03,33.97,33.98,224300.0,33.397,33.4068,33.3479,33.3577,224300.0
2024-05-15 12:30:00,33.98,34.03,33.96,34.01,764177.0,33.3577,33.4068,33.3381,33.3872,764177.0
2024-05-15 13:00:00,34.01,34.17,33.98,34.13,477464.0,33.3872,33.5443,33.3577,33.505,477464.0
2024-05-15 13:30:00,34.13,34.18,34.05,34.07,1488213.0,33.505,33.5541,33.4265,33.4461,1488213.0
2024-05-15 14:00:00,34.07,34.07,33.97,33.99,849663.0,33.4461,33.4461,33.3479,33.3676,849663.0
2024-05-15 14:30:00,33.98,33.99,33.9,33.95,844580.0,33.3577,33.3676,33.2792,33.3283,844580.0
2024-05-15 15:00:00,33.95,33.99,33.9,33.91,569502.0,33.3283,33.3676,33.2792,33.289,569502.0
2024-05-15 15:30:00,33.91,33.91,33.79,33.85,1825389.0,33.289,33.289,33.1712,33.2301,1825389.0
2024-05-16 09:30:00,33.89,34.0,33.8,33.81,508583.0,33.2694,33.3774,33.181,33.1909,508583.0
2024-05-16 10:00:00,33.8,33.84,33.74,33.77,444443.0,33.181,33.2203,33.1221,33.1516,444443.0
2024-05-16 10:30:00,33.77,33.81,33.73,33.81,268660.0,33.1516,33.1909,33.1123,33.1909,268660.0
2024-05-16 11:00:00,33.8,33.88,33.8,33.86,293863.0,33.181,33.2596,33.181,33.2399,293863.0
2024-05-16 11:30:00,33.86,33.86,33.8,33.84,316981.0,33.2399,33.2399,33.181,33.2203,316981.0
2024-05-16 12:00:00,33.84,33.92,33.82,33.87,361255.0,33.2203,33.2988,33.2007,33.2498,361255.0
2024-05-16 12:30:00,33.87,33.89,33.83,33.86,227062.0,33.2498,33.2694,33.2105,33.2399,227062.0
2024-05-16 13:00:00,33.85,33.86,33.78,33.79,286292.0,33.2301,33.2399,33.1614,33.1712,286292.0
2024-05-16 13:30:00,33.8,33.8,33.76,33.77,257686.0,33.181,33.181,33.1418,33.1516,257686.0
2024-05-16 14:00:00,33.77,33.78,33.74,33.76,434057.0,33.1516,33.1614,33.1221,33.1418,434057.0
2024-05-16 14:30:00,33.76,33.83,33.75,33.82,640701.0,33.1418,33.2105,33.132,33.2007,640701.0
2024-05-16 15:00:00,33.82,33.87,33.78,33.87,1084591.0,33.2007,33.2498,33.1614,33.2498,1084591.0
2024-05-16 15:30:00,33.87,33.99,33.85,33.93,1859698.0,33.2498,33.3676,33.2301,33.3087,1859698.0
2024-05-17 09:30:00,33.92,33.94,33.78,33.82,617681.0,33.2988,33.3185,33.1614,33.2007,617681.0
2024-05-17 10:00:00,33.81,33.82,33.68,33.74,328576.0,33.1909,33.2007,33.0632,33.1221,328576.0
2024-05-17 10:30:00,33.75,33.77,33.66,33.7,237411.0,33.132,33.1516,33.0436,33.0829,237411.0
2024-05-17 11:00:00,33.69,33.73,33.63,33.64,251939.0,33.073,33.1123,33.0141,33.024,251939.0
2024-05-17 11:30:00,33.64,33.66,33.61,33.63,263250.0,33.024,33.0436,32.9945,33.0141,263250.0
2024-05-17 12:00:00,33.63,33.66,33.57,33.59,206181.0,33.0141,33.0436,32.9552,32.9749,206181.0
2024-05-17 12:30:00,33.58,33.65,33.58,33.64,281774.0,32.9651,33.0338,32.9651,33.024,281774.0
2024-05-17 13:00:00,33.64,33.68,33.62,33.66,196685.0,33.024,33.0632,33.0043,33.0436,196685.0
2024-05-17 13:30:00,33.66,33.69,33.62,33.63,221558.0,33.0436,33.073,33.0043,33.0141,221558.0
2024-05-17 14:00:00,33.64,33.66,33.58,33.63,285678.0,33.024,33.0436,32.9651,33.0141,285678.0
2024-05-17 14:30:00,33.63,33.67,33.62,33.66,323431.0,33.0141,33.0534,33.0043,33.0436,323431.0
2024-05-17 15:00:00,33.66,33.66,33.59,33.59,410046.0,33.0436,33.0436,32.9749,32.9749,410046.0
2024-05-17 15:30:00,33.6,33.6,33.47,33.51,1942282.0,32.9847,32.9847,32.8571,32.8963,1942282.0
2024-05-20 09:30:00,33.53,33.53,33.15,33.37,651867.0,32.916,32.916,32.5429,32.7589,651867.0
2024-05-20 10:00:00,33.37,33.47,33.33,33.45,471368.0,32.7589,32.8571,32.7196,32.8374,471368.0
2024-05-20 10:30:00,33.45,33.57,33.44,33.55,331903.0,32.8374,32.9552,32.8276,32.9356,331903.0
2024-05-20 11:00:00,33.56,33.63,33.54,33.58,225695.0,32.9454,33.0141,32.9258,32.9651,225695.0
2024-05-20 11:30:00,33.58,33.62,33.56,33.59,322108.0,32.9651,33.0043,32.9454,32.9749,322108.0
2024-05-20 12:00:00,33.58,33.58,33.47,33.48,168019.0,32.9651,32.9651,32.8571,32.8669,168019.0
2024-05-20 12:30:00,33.49,33.5,33.43,33.45,232817.0,32.8767,32.8865,32.8178,32.8374,232817.0
2024-05-20 13:00:00,33.45,33.51,33.45,33.5,250609.0,32.8374,32.8963,32.8374,32.8865,250609.0
2024-05-20 13:30:00,33.5,33.51,33.48,33.51,211301.0,32.8865,32.8963,32.8669,32.8963,211301.0
2024-05-20 14:00:00,33.51,33.53,33.44,33.52,255058.0,32.8963,32.916,32.8276,32.9062,255058.0
2024-05-20 14:30:00,33.52,33.52,33.44,33.45,270022.0,32.9062,32.9062,32.8276,32.8374,270022.0
2024-05-20 15:00:00,33.45,33.51,33.43,33.46,445801.0,32.8374,32.8963,32.8178,32.8473,445801.0
2024-05-20 15:30:00,33.47,33.47,33.37,33.39,1776819.0,32.8571,32.8571,32.7589,32.7785,1776819.0
2024-05-21 09:30:00,33.35,33.36,33.08,33.1,811345.0,32.7393,32.7491,32.4742,32.4939,811345.0
2024-05-21 10:00:00,33.1,33.17,32.98,33.01,611794.0,32.4939,32.5626,32.3761,32.4055,611794.0
2024-05-21 10:30:00,33.01,33.22,32.94,33.2,845204.0,32.4055,32.6117,32.3368,32.592,845204.0
2024-05-21 11:00:00,33.19,33.2,33.04,33.05,697576.0,32.5822,32.592,32.435,32.4448,697576.0
2024-05-21 11:30:00,33.05,33.08,33.0,33.01,250880.0,32.4448,32.4742,32.3957,32.4055,250880.0
2024-05-21 12:00:00,33.01,33.05,32.99,33.05,329348.0,32.4055,32.4448,32.3859,32.4448,329348.0
2024-05-21 12:30:00,33.05,33.1,33.04,33.06,229523.0,32.4448,32.4939,32.435,32.4546,229523.0
2024-05-21 13:00:00,33.06,33.07,33.0,33.02,166265.0,32.4546,32.4644,32.3957,32.4153,166265.0
2024-05-21 13:30:00,33.02,33.05,33.0,33.03,227912.0,32.4153,32.4448,32.3957,32.4251,227912.0
2024-05-21 14:00:00,33.03,33.07,33.01,33.05,262482.0,32.4251,32.4644,32.4055,32.4448,262482.0
2024-05-21 14:30:00,33.05,33.07,33.01,33.02,241340.0,32.4448,32.4644,32.4055,32.4153,241340.0
2024-05-21 15:00:00,33.03,33.08,33.01,33.05,320446.0,32.4251,32.4742,32.4055,32.4448,320446.0
2024-05-21 15:30:00,33.05,33.08,32.99,33.08,1437240.0,32.4448,32.4742,32.3859,32.4742,1437240.0
2024-05-22 09:30:00,33.11,33.68,33.1,33.6,1194483.0,32.5037,33.0632,32.4939,32.9847,1194483.0
2024-05-22 10:00:00,33.6,33.64,33.44,33.48,763437.0,32.9847,33.024,32.8276,32.8669,763437.0
2024-05-22 10:30:00,33.48,33.62,33.45,33.58,512635.0,32.8669,33.0043,32.8374,32.9651,512635.0
2024-05-22 11:00:00,33.57,33.69,33.56,33.66,477007.0,32.9552,33.073,32.9454,33.0436,477007.0
2024-05-22 11:30:00,33.65,33.7,33.59,33.66,640961.0,33.0338,33.0829,32.9749,33.0436,640961.0
2024-05-22 12:00:00,33.66,33.8,33.63,33.73,740842.0,33.0436,33.181,33.0141,33.1123,740842.0
2024-05-22 12:30:00,33.73,33.77,33.68,33.77,430499.0,33.1123,33.1516,33.0632,33.1516,430499.0
2024-05-22 13:00:00,33.77,33.77,33.72,33.75,514515.0,33.1516,33.1516,33.1025,33.132,514515.0
2024-05-22 13:30:00,33.75,33.75,33.68,33.73,544679.0,33.132,33.132,33.0632,33.1123,544679.0
2024-05-22 14:00:00,33.73,33.73,33.64,33.68,1060170.0,33.1123,33.1123,33.024,33.0632,1060170.0
2024-05-22 14:30:00,33.69,33.82,33.68,33.82,1258088.0,33.073,33.2007,33.0632,33.2007,1258088.0
2024-05-22 15:00:00,33.82,33.96,33.78,33.95,1409079.0,33.2007,33.3381,33.1614,33.3283,1409079.0
2024-05-22 15:30:00,33.95,34.05,33.9,34.02,3899634.0,33.3283,33.4265,33.2792,33.397,3899634.0
2024-05-23 09:30:00,34.04,34.12,33.78,33.84,978531.0,33.4166,33.4952,33.1614,33.2203,978531.0
2024-05-23 10:00:00,33.84,33.88,33.69,33.82,649923.0,33.2203,33.2596,33.073,33.2007,649923.0
2024-05-23 10:30:00,33.82,33.9,33.8,33.87,939196.0,33.2007,33.2792,33.181,33.2498,939196.0
2024-05-23 11:00:00,33.87,33.89,33.73,33.77,406394.0,33.2498,33.2694,33.1123,33.1516,406394.0
2024-05-23 11:30:00,33.77,33.82,33.73,33.8,316221.0,33.1516,33.2007,33.1123,33.181,316221.0
2024-05-23 12:00:00,33.8,33.85,33.77,33.84,286583.0,33.181,33.2301,33.1516,33.2203,286583.0
2024-05-23 12:30:00,33.84,33.85,33.68,33.73,271032.0,33.2203,33.2301,33.0632,33.1123,271032.0
2024-05-23 13:00:00,33.73,33.74,33.63,33.66,190772.0,33.1123,33.1221,33.0141,33.0436,190772.0
2024-05-23 13:30:00,33.65,33.65,33.5,33.51,324670.0,33.0338,33.0338,32.8865,32.8963,324670.0
2024-05-23 14:00:00,33.52,33.57,33.48,33.54,314061.0,32.9062,32.9552,32.8669,32.9258,314061.0
2024-05-23 14:30:00,33.53,33.57,33.44,33.47,520478.0,32.916,32.9552,32.8276,32.8571,520478.0
2024-05-23 15:00:00,33.46,33.5,33.44,33.5,438344.0,32.8473,32.8865,32.8276,32.8865,438344.0
2024-05-23 15:30:00,33.5,33.59,33.48,33.5,1562323.0,32.8865,32.9749,32.8669,32.8865,1562323.0
2024-05-24 09:30:00,33.57,33.81,33.56,33.58,327659.0,32.9552,33.1909,32.9454,32.9651,327659.0
2024-05-24 10:00:00,33.58,33.64,33.51,33.64,611460.0,32.9651,33.024,32.8963,33.024,611460.0
2024-05-24 10:30:00,33.64,33.66,33.56,33.62,275613.0,33.024,33.0436,32.9454,33.0043,275613.0
2024-05-24 11:00:00,33.62,33.7,33.6,33.68,245098.0,33.0043,33.0829,32.9847,33.0632,245098.0
2024-05-24 11:30:00,33.68,33.74,33.67,33.73,266827.0,33.0632,33.1221,33.0534,33.1123,266827.0
2024-05-24 12:00:00,33.73,33.77,33.72,33.75,231831.0,33.1123,33.1516,33.1025,33.132,231831.0
2024-05-24 12:30:00,33.75,33.8,33.73,33.75,398568.0,33.132,33.181,33.1123,33.132,398568.0
2024-05-24 13:00:00,33.75,33.76,33.67,33.68,259475.0,33.132,33.1418,33.0534,33.0632,259475.0
2024-05-24 13:30:00,33.68,33.73,33.65,33.73,263437.0,33.0632,33.1123,33.0338,33.1123,263437.0
2024-05-24 14:00:00,33.73,33.77,33.71,33.72,239550.0,33.1123,33.1516,33.0927,33.1025,239550.0
2024-05-24 14:30:00,33.73,33.77,33.71,33.75,297460.0,33.1123,33.1516,33.0927,33.132,297460.0
2024-05-24 15:00:00,33.75,33.75,33.69,33.75,385115.0,33.132,33.132,33.073,33.132,385115.0
2024-05-24 15:30:00,33.75,33.82,33.74,33.79,1846915.0,33.132,33.2007,33.1221,33.1712,1846915.0
2024-05-28 09:30:00,33.77,33.84,33.65,33.78,587004.0,33.1516,33.2203,33.0338,33.1614,587004.0
2024-05-28 10:00:00,33.77,33.92,33.67,33.67,501065.0,33.1516,33.2988,33.0534,33.0534,501065.0
2024-05-28 10:30:00,33.67,33.7,33.63,33.66,500918.0,33.0534,33.0829,33.0141,33.0436,500918.0
2024-05-28 11:00:00,33.66,33.75,33.61,33.72,385625.0,33.0436,33.132,32.9945,33.1025,385625.0
2024-05-28 11:30:00,33.72,33.74,33.68,33.71,213306.0,33.1025,33.1221,33.0632,33.0927,213306.0
2024-05-28 12:00:00,33.71,33.74,33.68,33.73,341500.0,33.0927,33.1221,33.0632,33.1123,341500.0
2024-05-28 12:30:00,33.73,33.75,33.62,33.63,353899.0,33.1123,33.132,33.0043,33.0141,353899.0
2024-05-28 13:00:00,33.63,33.69,33.6,33.63,316713.0,33.0141,33.073,32.9847,33.0141,316713.0
2024-05-28 13:30:00,33.63,33.67,33.59,33.63,288057.0,33.0141,33.0534,32.9749,33.0141,288057.0
2024-05-28 14:00:00,33.62,33.66,33.48,33.51,444168.0,33.0043,33.0436,32.8669,32.8963,444168.0
2024-05-28 14:30:00,33.51,33.55,33.46,33.55,340236.0,32.8963,32.9356,32.8473,32.9356,340236.0
2024-05-28 15:00:00,33.54,33.54,33.49,33.5,496909.0,32.9258,32.9258,32.8767,32.8865,496909.0
2024-05-28 15:30:00,33.5,33.57,33.45,33.48,1975860.0,32.8865,32.9552,32.8374,32.8669,1975860.0
2024-05-29 09:30:00,33.21,33.33,33.08,33.32,673295.0,32.6018,32.7196,32.4742,32.7098,673295.0
2024-05-29 10:00:00,33.32,33.36,33.24,33.28,357524.0,32.7098,32.7491,32.6313,32.6706,357524.0
2024-05-29 10:30:00,33.28,33.36,33.27,33.34,347110.0,32.6706,32.7491,32.6607,32.7295,347110.0
2024-05-29 11:00:00,33.34,33.47,33.31,33.47,497718.0,32.7295,32.8571,32.7,32.8571,497718.0
2024-05-29 11:30:00,33.47,33.47,33.41,33.41,252909.0,32.8571,32.8571,32.7982,32.7982,252909.0
2024-05-29 12:00:00,33.41,33.42,33.36,33.41,208136.0,32.7982,32.808,32.7491,32.7982,208136.0
2024-05-29 12:30:00,33.41,33.43,33.34,33.4,192823.0,32.7982,32.8178,32.7295,32.7884,192823.0
2024-05-29 13:00:00,33.4,33.44,33.35,33.43,321662.0,32.7884,32.8276,32.7393,32.8178,321662.0
2024-05-29 13:30:00,33.43,33.43,33.28,33.35,251053.0,32.8178,32.8178,32.6706,32.7393,251053.0
2024-05-29 14:00:00,33.34,33.36,33.27,33.31,262430.0,32.7295,32.7491,32.6607,32.7,262430.0
2024-05-29 14:30:00,33.3,33.34,33.26,33.34,278980.0,32.6902,32.7295,32.6509,32.7295,278980.0
2024-05-29 15:00:00,33.33,33.4,33.31,33.35,772528.0,32.7196,32.7884,32.7,32.7393,772528.0
2024-05-29 15:30:00,33.35,33.37,33.21,33.25,1641297.0,32.7393,32.7589,32.6018,32.6411,1641297.0
2024-05-30 09:30:00,33.26,33.47,33.2,33.46,512037.0,32.6509,32.8571,32.592,32.8473,512037.0
2024-05-30 10:00:00,33.47,33.48,33.38,33.39,564320.0,32.8571,32.8669,32.7687,32.7785,564320.0
2024-05-30 10:30:00,33.39,33.51,33.38,33.5,368914.0,32.7785,32.8963,32.7687,32.8865,368914.0
2024-05-30 11:00:00,33.5,33.52,33.42,33.5,289708.0,32.8865,32.9062,32.808,32.8865,289708.0
2024-05-30 11:30:00,33.5,33.5,33.41,33.45,277608.0,32.8865,32.8865,32.7982,32.8374,277608.0
2024-05-30 12:00:00,33.45,33.48,33.43,33.45,318667.0,32.8374,32.8669,32.8178,32.8374,318667.0
2024-05-30 12:30:00,33.45,33.49,33.43,33.47,212866.0,32.8374,32.8767,32.8178,32.8571,212866.0
2024-05-30 13:00:00,33.47,33.48,33.35,33.4,640629.0,32.8571,32.8669,32.7393,32.7884,640629.0
2024-05-30 13:30:00,33.4,33.4,33.33,33.35,522715.0,32.7884,32.7884,32.7196,32.7393,522715.0
2024-05-30 14:00:00,33.36,33.38,33.3,33.34,378263.0,32.7491,32.7687,32.6902,32.7295,378263.0
2024-05-30 14:30:00,33.34,33.36,33.29,33.33,632825.0,32.7295,32.7491,32.6804,32.7196,632825.0
2024-05-30 15:00:00,33.33,33.41,33.3,33.39,499085.0,32.7196,32.7982,32.6902,32.7785,499085.0
2024-05-30 15:30:00,33.39,33.42,33.28,33.29,1818795.0,32.7785,32.808,32.6706,32.6804,1818795.0
2024-05-31 09:30:00,33.33,33.44,33.19,33.25,791938.0,32.836,32.9443,32.6981,32.7572,791938.0
2024-05-31 10:00:00,33.25,33.29,33.17,33.26,1220660.0,32.7572,32.7966,32.6784,32.767,1220660.0
2024-05-31 10:30:00,33.27,33.3,33.2,33.21,711229.0,32.7769,32.8064,32.7079,32.7178,711229.0
2024-05-31 11:00:00,33.22,33.27,33.17,33.22,656095.0,32.7276,32.7769,32.6784,32.7276,656095.0
2024-05-31 11:30:00,33.22,33.24,33.15,33.16,1222746.0,32.7276,32.7473,32.6586,32.6685,1222746.0
2024-05-31 12:00:00,33.16,33.24,33.12,33.2,431894.0,32.6685,32.7473,32.6291,32.7079,431894.0
2024-05-31 12:30:00,33.2,33.21,33.15,33.18,276484.0,32.7079,32.7178,32.6586,32.6882,276484.0
2024-05-31 13:00:00,33.18,33.27,33.15,33.27,503427.0,32.6882,32.7769,32.6586,32.7769,503427.0
2024-05-31 13:30:00,33.26,33.34,33.25,33.3,582302.0,32.767,32.8458,32.7572,32.8064,582302.0
2024-05-31 14:00:00,33.3,33.34,33.27,33.29,1443622.0,32.8064,32.8458,32.7769,32.7966,1443622.0
2024-05-31 14:30:00,33.29,33.34,33.26,33.28,1147144.0,32.7966,32.8458,32.767,32.7867,1147144.0
2024-05-31 15:00:00,33.27,33.4,33.24,33.34,8166089.0,32.7769,32.9049,32.7473,32.8458,8166089.0
2024-05-31 15:30:00,33.34,33.83,33.31,33.73,5291938.0,32.8458,33.3286,32.8163,33.23,5291938.0
2024-06-03 09:30:00,33.71,33.87,33.34,33.38,778132.0,33.2103,33.368,32.8458,32.8852,778132.0
2024-06-03 10:00:00,33.39,33.48,33.3,33.3,359320.0,32.8951,32.9838,32.8064,32.8064,359320.0
2024-06-03 10:30:00,33.3,33.37,33.28,33.31,389015.0,32.8064,32.8754,32.7867,32.8163,389015.0
2024-06-03 11:00:00,33.32,33.34,33.2,33.26,314163.0,32.8261,32.8458,32.7079,32.767,314163.0
2024-06-03 11:30:00,33.27,33.3,33.04,33.06,495053.0,32.7769,32.8064,32.5503,32.57,495053.0
2024-06-03 12:00:00,33.05,33.1,32.87,32.93,983184.0,32.5601,32.6094,32.3828,32.4419,983184.0
2024-06-03 12:30:00,32.93,33.05,32.9,33.04,297471.0,32.4419,32.5601,32.4124,32.5503,297471.0
2024-06-03 13:00:00,33.04,33.06,32.96,33.05,240223.0,32.5503,32.57,32.4715,32.5601,240223.0
2024-06-03 13:30:00,33.05,33.08,32.99,33.0,246421.0,32.5601,32.5897,32.501,32.5109,246421.0
2024-06-03 14:00:00,33.0,33.05,32.96,33.02,315174.0,32.5109,32.5601,32.4715,32.5306,315174.0
2024-06-03 14:30:00,33.02,33.06,33.01,33.06,278587.0,32.5306,32.57,32.5207,32.57,278587.0
2024-06-03 15:00:00,33.06,33.11,33.04,33.09,325022.0,32.57,32.6192,32.5503,32.5995,325022.0
2024-06-03 15:30:00,33.09,33.19,33.02,33.19,1853404.0,32.5995,32.6981,32.5306,32.6981,1853404.0
2024-06-04 09:30:00,33.21,33.21,33.02,33.14,417979.0,32.7178,32.7178,32.5306,32.6488,417979.0
2024-06-04 10:00:00,33.14,33.2,33.08,33.11,512893.0,32.6488,32.7079,32.5897,32.6192,512893.0
2024-06-04 10:30:00,33.11,33.16,32.97,32.98,278687.0,32.6192,32.6685,32.4813,32.4912,278687.0
2024-06-04 11:00:00,32.98,33.02,32.92,32.94,324893.0,32.4912,32.5306,32.4321,32.4518,324893.0
2024-06-04 11:30:00,32.94,32.94,32.83,32.84,419239.0,32.4518,32.4518,32.3434,32.3532,419239.0
2024-06-04 12:00:00,32.85,32.92,32.81,32.91,242457.0,32.3631,32.4321,32.3237,32.4222,242457.0
2024-06-04 12:30:00,32.91,32.92,32.82,32.82,430379.0,32.4222,32.4321,32.3335,32.3335,430379.0
2024-06-04 13:00:00,32.83,32.89,32.8,32.89,176982.0,32.3434,32.4025,32.3138,32.4025,176982.0
2024-06-04 13:30:00,32.89,32.9,32.83,32.87,300604.0,32.4025,32.4124,32.3434,32.3828,300604.0
2024-06-04 14:00:00,32.86,32.95,32.84,32.94,430123.0,32.3729,32.4616,32.3532,32.4518,430123.0
2024-06-04 14:30:00,32.94,32.97,32.9,32.91,300166.0,32.4518,32.4813,32.4124,32.4222,300166.0
2024-06-04 15:00:00,32.9,32.9,32.8,32.81,436291.0,32.4124,32.4124,32.3138,32.3237,436291.0
2024-06-04 15:30:00,32.8,32.82,32.74,32.77,1745144.0,32.3138,32.3335,32.2547,32.2843,1745144.0
2024-06-05 09:30:00,32.76,32.88,32.66,32.68,411941.0,32.2744,32.3926,32.1759,32.1956,411941.0
2024-06-05 10:00:00,32.67,32.73,32.59,32.65,302652.0,32.1858,32.2449,32.1069,32.1661,302652.0
2024-06-05 10:30:00,32.65,32.83,32.64,32.78,439205.0,32.1661,32.3434,32.1562,32.2941,439205.0
2024-06-05 11:00:00,32.77,32.84,32.75,32.8,231116.0,32.2843,32.3532,32.2646,32.3138,231116.0
2024-06-05 11:30:00,32.8,32.85,32.78,32.83,288862.0,32.3138,32.3631,32.2941,32.3434,288862.0
2024-06-05 12:00:00,32.82,32.83,32.78,32.79,169713.0,32.3335,32.3434,32.2941,32.304,169713.0
2024-06-05 12:30:00,32.79,32.86,32.78,32.83,261704.0,32.304,32.3729,32.2941,32.3434,261704.0
2024-06-05 13:00:00,32.82,32.95,32.8,32.93,378701.0,32.3335,32.4616,32.3138,32.4419,378701.0
2024-06-05 13:30:00,32.93,33.01,32.9,33.0,345671.0,32.4419,32.5207,32.4124,32.5109,345671.0
2024-06-05 14:00:00,33.0,33.1,32.98,33.05,570998.0,32.5109,32.6094,32.4912,32.5601,570998.0
2024-06-05 14:30:00,33.05,33.08,33.03,33.05,355523.0,32.5601,32.5897,32.5404,32.5601,355523.0
2024-06-05 15:00:00,33.04,33.13,33.03,33.11,563931.0,32.5503,32.6389,32.5404,32.6192,563931.0
2024-06-05 15:30:00,33.11,33.13,33.02,33.04,1633023.0,32.6192,32.6389,32.5306,32.5503,1633023.0
2024-06-06 09:30:00,32.98,33.14,32.84,33.14,338968.0,32.4912,32.6488,32.3532,32.6488,338968.0
2024-06-06 10:00:00,33.13,33.14,32.94,33.01,206720.0,32.6389,32.6488,32.4518,32.5207,206720.0
2024-06-06 10:30:00,33.0,33.01,32.86,32.95,248126.0,32.5109,32.5207,32.3729,32.4616,248126.0
2024-06-06 11:00:00,32.95,33.04,32.93,33.02,204297.0,32.4616,32.5503,32.4419,32.5306,204297.0
2024-06-06 11:30:00,33.01,33.03,32.96,32.98,168775.0,32.5207,32.5404,32.4715,32.4912,168775.0
2024-06-06 12:00:00,32.98,32.98,32.9,32.95,181691.0,32.4912,32.4912,32.4124,32.4616,181691.0
2024-06-06 12:30:00,32.95,32.98,32.89,32.9,120315.0,32.4616,32.4912,32.4025,32.4124,120315.0
2024-06-06 13:00:00,32.9,32.94,32.87,32.91,279574.0,32.4124,32.4518,32.3828,32.4222,279574.0
2024-06-06 13:30:00,32.91,32.91,32.86,32.9,230135.0,32.4222,32.4222,32.3729,32.4124,230135.0
2024-06-06 14:00:00,32.91,32.98,32.84,32.98,386096.0,32.4222,32.4912,32.3532,32.4912,386096.0
2024-06-06 14:30:00,32.98,33.01,32.95,33.0,199915.0,32.4912,32.5207,32.4616,32.5109,199915.0
2024-06-06 15:00:00,33.0,33.02,32.94,32.96,325496.0,32.5109,32.5306,32.4518,32.4715,325496.0
2024-06-06 15:30:00,32.95,33.01,32.9,32.98,1239286.0,32.4616,32.5207,32.4124,32.4912,1239286.0
2024-06-07 09:30:00,32.85,33.01,32.65,33.0,519057.0,32.3631,32.5207,32.1661,32.5109,519057.0
2024-06-07 10:00:00,33.0,33.14,32.99,33.09,623429.0,32.5109,32.6488,32.501,32.5995,623429.0
2024-06-07 10:30:00,33.09,33.25,33.08,33.13,730145.0,32.5995,32.7572,32.5897,32.6389,730145.0
2024-06-07 11:00:00,33.13,33.2,33.1,33.16,266144.0,32.6389,32.7079,32.6094,32.6685,266144.0
2024-06-07 11:30:00,33.17,33.18,33.1,33.13,247641.0,32.6784,32.6882,32.6094,32.6389,247641.0
2024-06-07 12:00:00,33.14,33.14,33.09,33.13,194860.0,32.6488,32.6488,32.5995,32.6389,194860.0
2024-06-07 12:30:00,33.13,33.2,33.07,33.16,800661.0,32.6389,32.7079,32.5798,32.6685,800661.0
2024-06-07 13:00:00,33.16,33.16,33.0,33.02,309937.0,32.6685,32.6685,32.5109,32.5306,309937.0
2024-06-07 13:30:00,33.02,33.08,32.99,32.99,192041.0,32.5306,32.5897,32.501,32.501,192041.0
2024-06-07 14:00:00,32.99,32.99,32.89,32.98,219851.0,32.501,32.501,32.4025,32.4912,219851.0
2024-06-07 14:30:00,32.97,32.99,32.93,32.94,204851.0,32.4813,32.501,32.4419,32.4518,204851.0
2024-06-07 15:00:00,32.93,32.94,32.79,32.82,551912.0,32.4419,32.4518,32.304,32.3335,551912.0
2024-06-07 15:30:00,32.82,32.83,32.71,32.74,1411712.0,32.3335,32.3434,32.2252,32.2547,1411712.0
2024-06-10 09:30:00,32.78,32.86,32.46,32.86,347169.0,32.2941,32.3729,31.9789,32.3729,347169.0
2024-06-10 10:00:00,32.86,32.88,32.75,32.8,308658.0,32.3729,32.3926,32.2646,32.3138,308658.0
2024-06-10 10:30:00,32.8,32.82,32.68,32.69,186579.0,32.3138,32.3335,32.1956,32.2055,186579.0
2024-06-10 11:00:00,32.69,32.71,32.63,32.66,399590.0,32.2055,32.2252,32.1464,32.1759,399590.0
2024-06-10 11:30:00,32.66,32.82,32.65,32.82,492443.0,32.1759,32.3335,32.1661,32.3335,492443.0
2024-06-10 12:00:00,32.82,32.86,32.75,32.77,421788.0,32.3335,32.3729,32.2646,32.2843,421788.0
2024-06-10 12:30:00,32.77,32.77,32.67,32.68,280512.0,32.2843,32.2843,32.1858,32.1956,280512.0
2024-06-10 13:00:00,32.67,32.74,32.59,32.73,401815.0,32.1858,32.2547,32.1069,32.2449,401815.0
2024-06-10 13:30:00,32.73,32.84,32.71,32.83,245556.0,32.2449,32.3532,32.2252,32.3434,245556.0
2024-06-10 14:00:00,32.83,32.86,32.73,32.77,330294.0,32.3434,32.3729,32.2449,32.2843,330294.0
2024-06-10 14:30:00,32.77,32.86,32.77,32.83,370532.0,32.2843,32.3729,32.2843,32.3434,370532.0
2024-06-10 15:00:00,32.83,32.85,32.78,32.79,395600.0,32.3434,32.3631,32.2941,32.304,395600.0
2024-06-10 15:30:00,32.78,32.93,32.77,32.93,1881649.0,32.2941,32.4419,32.2843,32.4419,1881649.0
2024-06-11 09:30:00,32.68,32.83,32.56,32.65,365839.0,32.1956,32.3434,32.0774,32.1661,365839.0
2024-06-11 10:00:00,32.65,32.81,32.61,32.77,452931.0,32.1661,32.3237,32.1267,32.2843,452931.0
2024-06-11 10:30:00,32.77,32.81,32.75,32.79,305785.0,32.2843,32.3237,32.2646,32.304,305785.0
2024-06-11 11:00:00,32.79,32.79,32.67,32.7,160745.0,32.304,32.304,32.1858,32.2153,160745.0
2024-06-11 11:30:00,32.71,32.76,32.63,32.72,248027.0,32.2252,32.2744,32.1464,32.235,248027.0
2024-06-11 12:00:00,32.72,32.72,32.6,32.64,189418.0,32.235,32.235,32.1168,32.1562,189418.0
2024-06-11 12:30:00,32.64,32.7,32.63,32.69,187704.0,32.1562,32.2153,32.1464,32.2055,187704.0
2024-06-11 13:00:00,32.69,32.69,32.61,32.62,141048.0,32.2055,32.2055,32.1267,32.1365,141048.0
2024-06-11 13:30:00,32.62,32.63,32.56,32.59,247649.0,32.1365,32.1464,32.0774,32.1069,247649.0
2024-06-11 14:00:00,32.59,32.64,32.57,32.63,253052.0,32.1069,32.1562,32.0872,32.1464,253052.0
2024-06-11 14:30:00,32.63,32.67,32.61,32.65,263702.0,32.1464,32.1858,32.1267,32.1661,263702.0
2024-06-11 15:00:00,32.66,32.68,32.58,32.6,258149.0,32.1759,32.1956,32.0971,32.1168,258149.0
2024-06-11 15:30:00,32.61,32.69,32.57,32.66,1126949.0,32.1267,32.2055,32.0872,32.1759,1126949.0
2024-06-12 09:30:00,32.77,33.12,32.68,32.99,496341.0,32.2843,32.6291,32.1956,32.501,496341.0
2024-06-12 10:00:00,32.98,33.1,32.95,33.0,567925.0,32.4912,32.6094,32.4616,32.5109,567925.0
2024-06-12 10:30:00,33.01,33.06,32.95,33.02,341173.0,32.5207,32.57,32.4616,32.5306,341173.0
2024-06-12 11:00:00,33.01,33.02,32.86,32.93,250928.0,32.5207,32.5306,32.3729,32.4419,250928.0
2024-06-12 11:30:00,32.93,32.94,32.85,32.86,471275.0,32.4419,32.4518,32.3631,32.3729,471275.0
2024-06-12 12:00:00,32.85,32.87,32.7,32.71,161540.0,32.3631,32.3828,32.2153,32.2252,161540.0
2024-06-12 12:30:00,32.71,32.73,32.61,32.62,184096.0,32.2252,32.2449,32.1267,32.1365,184096.0
2024-06-12 13:00:00,32.62,32.65,32.57,32.62,199798.0,32.1365,32.1661,32.0872,32.1365,199798.0
2024-06-12 13:30:00,32.62,32.65,32.59,32.64,306869.0,32.1365,32.1661,32.1069,32.1562,306869.0
2024-06-12 14:00:00,32.63,32.76,32.51,32.75,394883.0,32.1464,32.2744,32.0281,32.2646,394883.0
2024-06-12 14:30:00,32.75,32.79,32.65,32.72,341297.0,32.2646,32.304,32.1661,32.235,341297.0
2024-06-12 15:00:00,32.73,32.8,32.68,32.7,374970.0,32.2449,32.3138,32.1956,32.2153,374970.0
2024-06-12 15:30:00,32.7,32.79,32.66,32.73,1438881.0,32.2153,32.304,32.1759,32.2449,1438881.0
2024-06-13 09:30:00,32.54,32.68,32.35,32.35,539939.0,32.0577,32.1956,31.8705,31.8705,539939.0
2024-06-13 10:00:00,32.34,32.35,32.22,32.34,457255.0,31.8607,31.8705,31.7424,31.8607,457255.0
2024-06-13 10:30:00,32.33,32.5,32.32,32.48,376568.0,31.8508,32.0183,31.8409,31.9986,376568.0
2024-06-13 11:00:00,32.48,32.55,32.45,32.55,253804.0,31.9986,32.0675,31.969,32.0675,253804.0
2024-06-13 11:30:00,32.54,32.57,32.49,32.52,315526.0,32.0577,32.0872,32.0084,32.038,315526.0
2024-06-13 12:00:00,32.52,32.56,32.48,32.52,259027.0,32.038,32.0774,31.9986,32.038,259027.0
2024-06-13 12:30:00,32.52,32.59,32.51,32.55,294697.0,32.038,32.1069,32.0281,32.0675,294697.0
2024-06-13 13:00:00,32.55,32.58,32.53,32.54,289189.0,32.0675,32.0971,32.0478,32.0577,289189.0
2024-06-13 13:30:00,32.54,32.57,32.48,32.55,235647.0,32.0577,32.0872,31.9986,32.0675,235647.0
2024-06-13 14:00:00,32.55,32.58,32.51,32.54,261397.0,32.0675,32.0971,32.0281,32.0577,261397.0
2024-06-13 14:30:00,32.54,32.56,32.52,32.53,260907.0,32.0577,32.0774,32.038,32.0478,260907.0
2024-06-13 15:00:00,32.54,32.58,32.52,32.54,341078.0,32.0577,32.0971,32.038,32.0577,341078.0
2024-06-13 15:30:00,32.54,32.56,32.5,32.52,1148880.0,32.0577,32.0774,32.0183,32.038,1148880.0
2024-06-14 09:30:00,32.42,32.42,31.97,31.98,480232.0,31.9395,31.9395,31.4961,31.506,480232.0
2024-06-14 10:00:00,31.98,31.99,31.82,31.82,513907.0,31.506,31.5158,31.3484,31.3484,513907.0
2024-06-14 10:30:00,31.83,31.9,31.74,31.88,642775.0,31.3582,31.4272,31.2695,31.4075,642775.0
2024-06-14 11:00:00,31.88,32.0,31.86,31.96,364645.0,31.4075,31.5257,31.3878,31.4863,364645.0
2024-06-14 11:30:00,31.96,32.08,31.96,32.08,411800.0,31.4863,31.6045,31.4863,31.6045,411800.0
2024-06-14 12:00:00,32.08,32.11,32.0,32.02,363401.0,31.6045,31.6341,31.5257,31.5454,363401.0
2024-06-14 12:30:00,32.02,32.04,31.97,32.01,281422.0,31.5454,31.5651,31.4961,31.5355,281422.0
2024-06-14 13:00:00,32.01,32.12,32.0,32.05,203780.0,31.5355,31.6439,31.5257,31.575,203780.0
2024-06-14 13:30:00,32.05,32.1,31.93,31.94,1913621.0,31.575,31.6242,31.4567,31.4666,1913621.0
2024-06-14 14:00:00,31.95,31.97,31.89,31.92,1238565.0,31.4764,31.4961,31.4173,31.4469,1238565.0
2024-06-14 14:30:00,31.91,31.98,31.9,31.95,309619.0,31.437,31.506,31.4272,31.4764,309619.0
2024-06-14 15:00:00,31.95,32.02,31.95,31.98,961709.0,31.4764,31.5454,31.4764,31.506,961709.0
2024-06-14 15:30:00,31.98,32.18,31.96,32.18,2527854.0,31.506,31.703,31.4863,31.703,2527854.0
2024-06-17 09:30:00,32.01,32.39,31.92,32.11,616373.0,31.5355,31.9099,31.4469,31.6341,616373.0
2024-06-17 10:00:00,32.1,32.27,32.09,32.26,372308.0,31.6242,31.7917,31.6144,31.7818,372308.0
2024-06-17 10:30:00,32.26,32.38,32.24,32.34,328177.0,31.7818,31.9001,31.7621,31.8607,328177.0
2024-06-17 11:00:00,32.34,32.52,32.31,32.51,527767.0,31.8607,32.038,31.8311,32.0281,527767.0
2024-06-17 11:30:00,32.52,32.52,32.41,32.47,376103.0,32.038,32.038,31.9296,31.9887,376103.0
2024-06-17 12:00:00,32.48,32.55,32.46,32.55,277471.0,31.9986,32.0675,31.9789,32.0675,277471.0
2024-06-17 12:30:00,32.55,32.58,32.51,32.57,320388.0,32.0675,32.0971,32.0281,32.0872,320388.0
2024-06-17 13:00:00,32.56,32.61,32.54,32.56,527062.0,32.0774,32.1267,32.0577,32.0774,527062.0
2024-06-17 13:30:00,32.56,32.64,32.55,32.61,346012.0,32.0774,32.1562,32.0675,32.1267,346012.0
2024-06-17 14:00:00,32.61,32.67,32.56,32.6,483025.0,32.1267,32.1858,32.0774,32.1168,483025.0
2024-06-17 14:30:00,32.61,32.64,32.56,32.62,549422.0,32.1267,32.1562,32.0774,32.1365,549422.0
2024-06-17 15:00:00,32.61,32.7,32.6,32.68,782100.0,32.1267,32.2153,32.1168,32.1956,782100.0
2024-06-17 15:30:00,32.68,32.71,32.55,32.64,2469287.0,32.1956,32.2252,32.0675,32.1562,2469287.0
2024-06-18 09:30:00,32.71,32.91,32.65,32.7,473856.0,32.2252,32.4222,32.1661,32.2153,473856.0
2024-06-18 10:00:00,32.7,32.73,32.63,32.68,324473.0,32.2153,32.2449,32.1464,32.1956,324473.0
2024-06-18 10:30:00,32.68,32.7,32.64,32.68,263670.0,32.1956,32.2153,32.1562,32.1956,263670.0
2024-06-18 11:00:00,32.68,32.74,32.66,32.7,279053.0,32.1956,32.2547,32.1759,32.2153,279053.0
2024-06-18 11:30:00,32.7,32.76,32.65,32.75,171067.0,32.2153,32.2744,32.1661,32.2646,171067.0
2024-06-18 12:00:00,32.75,32.78,32.73,32.74,172903.0,32.2646,32.2941,32.2449,32.2547,172903.0
2024-06-18 12:30:00,32.73,32.73,32.61,32.62,173239.0,32.2449,32.2449,32.1267,32.1365,173239.0
2024-06-18 13:00:00,32.63,32.69,32.6,32.66,384800.0,32.1464,32.2055,32.1168,32.1759,384800.0
2024-06-18 13:30:00,32.66,32.77,32.66,32.76,291028.0,32.1759,32.2843,32.1759,32.2744,291028.0
2024-06-18 14:00:00,32.76,32.87,32.75,32.87,661220.0,32.2744,32.3828,32.2646,32.3828,661220.0
2024-06-18 14:30:00,32.87,32.92,32.84,32.89,648068.0,32.3828,32.4321,32.3532,32.4025,648068.0
2024-06-18 15:00:00,32.89,32.93,32.86,32.9,765537.0,32.4025,32.4419,32.3729,32.4124,765537.0
2024-06-18 15:30:00,32.9,33.06,32.85,33.02,2576569.0,32.4124,32.57,32.3631,32.5306,2576569.0
2024-06-20 09:30:00,32.87,33.15,32.77,33.13,725482.0,32.3828,32.6586,32.2843,32.6389,725482.0
2024-06-20 10:00:00,33.13,33.3,33.09,33.18,478649.0,32.6389,32.8064,32.5995,32.6882,478649.0
2024-06-20 10:30:00,33.18,33.18,33.09,33.17,337881.0,32.6882,32.6882,32.5995,32.6784,337881.0
2024-06-20 11:00:00,33.17,33.25,33.14,33.2,380785.0,32.6784,32.7572,32.6488,32.7079,380785.0
2024-06-20 11:30:00,33.2,33.22,33.14,33.18,330276.0,32.7079,32.7276,32.6488,32.6882,330276.0
2024-06-20 12:00:00,33.18,33.21,33.13,33.15,268522.0,32.6882,32.7178,32.6389,32.6586,268522.0
2024-06-20 12:30:00,33.15,33.2,33.12,33.18,207693.0,32.6586,32.7079,32.6291,32.6882,207693.0
2024-06-20 13:00:00,33.19,33.2,33.15,33.18,191767.0,32.6981,32.7079,32.6586,32.6882,191767.0
2024-06-20 13:30:00,33.18,33.27,33.17,33.26,331887.0,32.6882,32.7769,32.6784,32.767,331887.0
2024-06-20 14:00:00,33.26,33.3,33.24,33.26,486695.0,32.767,32.8064,32.7473,32.767,486695.0
2024-06-20 14:30:00,33.27,33.37,33.26,33.32,880318.0,32.7769,32.8754,32.767,32.8261,880318.0
2024-06-20 15:00:00,33.32,33.33,33.24,33.32,579108.0,32.8261,32.836,32.7473,32.8261,579108.0
2024-06-20 15:30:00,33.32,33.34,33.16,33.33,2566179.0,32.8261,32.8458,32.6685,32.836,2566179.0
2024-06-21 09:30:00,33.46,33.53,33.11,33.37,2696589.0,32.9641,33.033,32.6192,32.8754,2696589.0
2024-06-21 10:00:00,33.37,33.46,33.35,33.4,431554.0,32.8754,32.9641,32.8557,32.9049,431554.0
2024-06-21 10:30:00,33.41,33.41,33.33,33.38,287658.0,32.9148,32.9148,32.836,32.8852,287658.0
2024-06-21 11:00:00,33.38,33.39,33.32,33.36,194566.0,32.8852,32.8951,32.8261,32.8655,194566.0
2024-06-21 11:30:00,33.35,33.4,33.3,33.38,290535.0,32.8557,32.9049,32.8064,32.8852,290535.0
2024-06-21 12:00:00,33.39,33.41,33.36,33.39,287363.0,32.8951,32.9148,32.8655,32.8951,287363.0
2024-06-21 12:30:00,33.39,33.43,33.38,33.39,305211.0,32.8951,32.9345,32.8852,32.8951,305211.0
2024-06-21 13:00:00,33.38,33.42,33.38,33.4,207144.0,32.8852,32.9246,32.8852,32.9049,207144.0
2024-06-21 13:30:00,33.41,33.42,33.38,33.39,146251.0,32.9148,32.9246,32.8852,32.8951,146251.0
2024-06-21 14:00:00,33.39,33.43,33.38,33.4,320119.0,32.8951,32.9345,32.8852,32.9049,320119.0
2024-06-21 14:30:00,33.4,33.42,33.38,33.4,263689.0,32.9049,32.9246,32.8852,32.9049,263689.0
2024-06-21 15:00:00,33.4,33.45,33.38,33.41,501106.0,32.9049,32.9542,32.8852,32.9148,501106.0
2024-06-21 15:30:00,33.41,33.46,33.35,33.41,2626025.0,32.9148,32.9641,32.8557,32.9148,2626025.0
2024-06-24 09:30:00,33.54,33.64,33.43,33.49,692599.0,33.0429,33.1414,32.9345,32.9936,692599.0
2024-06-24 10:00:00,33.5,33.59,33.47,33.58,712254.0,33.0035,33.0921,32.9739,33.0823,712254.0
2024-06-24 10:30:00,33.58,33.81,33.56,33.77,321449.0,33.0823,33.3089,33.0626,33.2695,321449.0
2024-06-24 11:00:00,33.77,33.78,33.67,33.73,218285.0,33.2695,33.2793,33.1709,33.23,218285.0
2024-06-24 11:30:00,33.73,33.77,33.72,33.75,191564.0,33.23,33.2695,33.2202,33.2498,191564.0
2024-06-24 12:00:00,33.75,33.79,33.7,33.7,259592.0,33.2498,33.2892,33.2005,33.2005,259592.0
2024-06-24 12:30:00,33.7,33.71,33.56,33.57,248100.0,33.2005,33.2103,33.0626,33.0724,248100.0
2024-06-24 13:00:00,33.57,33.63,33.55,33.58,307336.0,33.0724,33.1315,33.0527,33.0823,307336.0
2024-06-24 13:30:00,33.58,33.58,33.47,33.52,297873.0,33.0823,33.0823,32.9739,33.0232,297873.0
2024-06-24 14:00:00,33.53,33.55,33.48,33.5,229877.0,33.033,33.0527,32.9838,33.0035,229877.0
2024-06-24 14:30:00,33.5,33.5,33.41,33.44,379896.0,33.0035,33.0035,32.9148,32.9443,379896.0
2024-06-24 15:00:00,33.43,33.45,33.31,33.32,745554.0,32.9345,32.9542,32.8163,32.8261,745554.0
2024-06-24 15:30:00,33.32,33.38,33.19,33.21,1743936.0,32.8261,32.8852,32.6981,32.7178,1743936.0
2024-06-25 09:30:00,33.09,33.09,32.29,32.41,1285007.0,32.5995,32.5995,31.8114,31.9296,1285007.0
2024-06-25 10:00:00,32.4,32.7,32.31,32.55,1123797.0,31.9198,32.2153,31.8311,32.0675,1123797.0
2024-06-25 10:30:00,32.56,32.69,32.53,32.63,560251.0,32.0774,32.2055,32.0478,32.1464,560251.0
2024-06-25 11:00:00,32.63,32.74,32.54,32.7,551196.0,32.1464,32.2547,32.0577,32.2153,551196.0
2024-06-25 11:30:00,32.69,32.72,32.6,32.62,252046.0,32.2055,32.235,32.1168,32.1365,252046.0
2024-06-25 12:00:00,32.62,32.64,32.51,32.57,158757.0,32.1365,32.1562,32.0281,32.0872,158757.0
2024-06-25 12:30:00,32.56,32.57,32.38,32.41,172402.0,32.0774,32.0872,31.9001,31.9296,172402.0
2024-06-25 13:00:00,32.41,32.48,32.39,32.48,150232.0,31.9296,31.9986,31.9099,31.9986,150232.0
2024-06-25 13:30:00,32.47,32.55,32.47,32.5,218672.0,31.9887,32.0675,31.9887,32.0183,218672.0
2024-06-25 14:00:00,32.5,32.59,32.47,32.58,215488.0,32.0183,32.1069,31.9887,32.0971,215488.0
2024-06-25 14:30:00,32.59,32.63,32.55,32.59,208037.0,32.1069,32.1464,32.0675,32.1069,208037.0
2024-06-25 15:00:00,32.59,32.71,32.59,32.7,448318.0,32.1069,32.2252,32.1069,32.2153,448318.0
2024-06-25 15:30:00,32.7,32.75,32.66,32.71,1470296.0,32.2153,32.2646,32.1759,32.2252,1470296.0
2024-06-26 09:30:00,32.76,32.93,32.57,32.92,1046728.0,32.2744,32.4419,32.0872,32.4321,1046728.0
2024-06-26 10:00:00,32.93,32.93,32.82,32.89,532405.0,32.4419,32.4419,32.3335,32.4025,532405.0
2024-06-26 10:30:00,32.89,32.94,32.84,32.92,583803.0,32.4025,32.4518,32.3532,32.4321,583803.0
2024-06-26 11:00:00,32.93,32.98,32.89,32.94,409574.0,32.4419,32.4912,32.4025,32.4518,409574.0
2024-06-26 11:30:00,32.94,33.04,32.91,33.03,367406.0,32.4518,32.5503,32.4222,32.5404,367406.0
2024-06-26 12:00:00,33.03,33.09,32.97,33.0,400138.0,32.5404,32.5995,32.4813,32.5109,400138.0
2024-06-26 12:30:00,32.99,33.07,32.95,33.05,351056.0,32.501,32.5798,32.4616,32.5601,351056.0
2024-06-26 13:00:00,33.05,33.22,33.02,33.2,867053.0,32.5601,32.7276,32.5306,32.7079,867053.0
2024-06-26 13:30:00,33.2,33.22,33.09,33.11,561783.0,32.7079,32.7276,32.5995,32.6192,561783.0
2024-06-26 14:00:00,33.11,33.17,33.09,33.12,1105271.0,32.6192,32.6784,32.5995,32.6291,1105271.0
2024-06-26 14:30:00,33.12,33.13,33.06,33.13,442650.0,32.6291,32.6389,32.57,32.6389,442650.0
2024-06-26 15:00:00,33.13,33.14,33.07,33.09,1435640.0,32.6389,32.6488,32.5798,32.5995,1435640.0
2024-06-26 15:30:00,33.09,33.1,32.97,33.02,3990656.0,32.5995,32.6094,32.4813,32.5306,3990656.0
2024-06-27 09:30:00,33.16,33.16,32.95,33.04,1012448.0,32.6685,32.6685,32.4616,32.5503,1012448.0
2024-06-27 10:00:00,33.05,33.13,33.02,33.12,554460.0,32.5601,32.6389,32.5306,32.6291,554460.0
2024-06-27 10:30:00,33.12,33.14,33.08,33.1,597681.0,32.6291,32.6488,32.5897,32.6094,597681.0
2024-06-27 11:00:00,33.1,33.15,33.07,33.15,801832.0,32.6094,32.6586,32.5798,32.6586,801832.0
2024-06-27 11:30:00,33.15,33.18,33.11,33.16,502957.0,32.6586,32.6882,32.6192,32.6685,502957.0
2024-06-27 12:00:00,33.16,33.22,33.13,33.17,902924.0,32.6685,32.7276,32.6389,32.6784,902924.0
2024-06-27 12:30:00,33.17,33.19,33.12,33.15,287373.0,32.6784,32.6981,32.6291,32.6586,287373.0
2024-06-27 13:00:00,33.15,33.18,33.13,33.16,261170.0,32.6586,32.6882,32.6389,32.6685,261170.0
2024-06-27 13:30:00,33.16,33.17,33.11,33.14,333219.0,32.6685,32.6784,32.6192,32.6488,333219.0
2024-06-27 14:00:00,33.14,33.18,33.11,33.13,901586.0,32.6488,32.6882,32.6192,32.6389,901586.0
2024-06-27 14:30:00,33.12,33.13,32.96,33.0,1495334.0,32.6291,32.6389,32.4715,32.5109,1495334.0
2024-06-27 15:00:00,33.0,33.04,32.93,32.98,541299.0,32.5109,32.5503,32.4419,32.4912,541299.0
2024-06-27 15:30:00,32.98,33.08,32.95,33.04,1399552.0,32.4912,32.5897,32.4616,32.5503,1399552.0
2024-06-28 09:30:00,33.24,33.32,33.07,33.13,388553.0,32.7473,32.8261,32.5798,32.6389,388553.0
2024-06-28 10:00:00,33.14,33.6,33.14,33.51,1111370.0,32.6488,33.102,32.6488,33.0133,1111370.0
2024-06-28 10:30:00,33.51,33.53,33.34,33.36,604786.0,33.0133,33.033,32.8458,32.8655,604786.0
2024-06-28 11:00:00,33.34,33.38,33.3,33.34,352461.0,32.8458,32.8852,32.8064,32.8458,352461.0
2024-06-28 11:30:00,33.34,33.37,33.28,33.34,235198.0,32.8458,32.8754,32.7867,32.8458,235198.0
2024-06-28 12:00:00,33.34,33.4,33.29,33.4,273150.0,32.8458,32.9049,32.7966,32.9049,273150.0
2024-06-28 12:30:00,33.4,33.49,33.39,33.45,258144.0,32.9049,32.9936,32.8951,32.9542,258144.0
2024-06-28 13:00:00,33.45,33.55,33.44,33.48,386729.0,32.9542,33.0527,32.9443,32.9838,386729.0
2024-06-28 13:30:00,33.48,33.52,33.42,33.44,578155.0,32.9838,33.0232,32.9246,32.9443,578155.0
2024-06-28 14:00:00,33.44,33.51,33.43,33.48,308424.0,32.9443,33.0133,32.9345,32.9838,308424.0
2024-06-28 14:30:00,33.49,33.53,33.48,33.52,569821.0,32.9936,33.033,32.9838,33.0232,569821.0
2024-06-28 15:00:00,33.52,33.55,33.48,33.55,594722.0,33.0232,33.0527,32.9838,33.0527,594722.0
2024-06-28 15:30:00,33.55,33.57,33.41,33.46,1983228.0,33.0527,33.0724,32.9148,32.9641,1983228.0
2024-07-01 09:30:00,33.48,33.74,33.39,33.73,698794.0,32.9838,33.2399,32.8951,33.23,698794.0
2024-07-01 10:00:00,33.74,33.82,33.5,33.51,394024.0,33.2399,33.3187,33.0035,33.0133,394024.0
2024-07-01 10:30:00,33.51,33.51,33.35,33.35,467680.0,33.0133,33.0133,32.8557,32.8557,467680.0
2024-07-01 11:00:00,33.36,33.47,33.3,33.46,415202.0,32.8655,32.9739,32.8064,32.9641,415202.0
2024-07-01 11:30:00,33.46,33.53,33.45,33.51,422115.0,32.9641,33.033,32.9542,33.0133,422115.0
2024-07-01 12:00:00,33.51,33.61,33.49,33.6,534733.0,33.0133,33.1118,32.9936,33.102,534733.0
2024-07-01 12:30:00,33.6,33.6,33.48,33.55,322151.0,33.102,33.102,32.9838,33.0527,322151.0
2024-07-01 13:00:00,33.55,33.55,33.47,33.48,309314.0,33.0527,33.0527,32.9739,32.9838,309314.0
2024-07-01 13:30:00,33.48,33.58,33.47,33.55,270378.0,32.9838,33.0823,32.9739,33.0527,270378.0
2024-07-01 14:00:00,33.55,33.59,33.43,33.45,550998.0,33.0527,33.0921,32.9345,32.9542,550998.0
2024-07-01 14:30:00,33.45,33.51,33.43,33.48,282368.0,32.9542,33.0133,32.9345,32.9838,282368.0
2024-07-01 15:00:00,33.48,33.49,33.44,33.47,522763.0,32.9838,32.9936,32.9443,32.9739,522763.0
2024-07-01 15:30:00,33.47,33.64,33.46,33.58,2665797.0,32.9739,33.1414,32.9641,33.0823,2665797.0
2024-07-02 09:30:00,33.62,33.83,33.54,33.73,700516.0,33.1217,33.3286,33.0429,33.23,700516.0
2024-07-02 10:00:00,33.73,33.87,33.68,33.85,533087.0,33.23,33.368,33.1808,33.3483,533087.0
2024-07-02 10:30:00,33.84,33.85,33.62,33.7,1311679.0,33.3384,33.3483,33.1217,33.2005,1311679.0
2024-07-02 11:00:00,33.7,33.7,33.59,33.66,586754.0,33.2005,33.2005,33.0921,33.1611,586754.0
2024-07-02 11:30:00,33.67,33.74,33.66,33.72,406007.0,33.1709,33.2399,33.1611,33.2202,406007.0
2024-07-02 12:00:00,33.72,33.75,33.65,33.68,316274.0,33.2202,33.2498,33.1512,33.1808,316274.0
2024-07-02 12:30:00,33.69,33.7,33.63,33.65,268352.0,33.1906,33.2005,33.1315,33.1512,268352.0
2024-07-02 13:00:00,33.65,33.7,33.63,33.68,238488.0,33.1512,33.2005,33.1315,33.1808,238488.0
2024-07-02 13:30:00,33.68,33.7,33.65,33.68,514315.0,33.1808,33.2005,33.1512,33.1808,514315.0
2024-07-02 14:00:00,33.68,33.7,33.66,33.66,258504.0,33.1808,33.2005,33.1611,33.1611,258504.0
2024-07-02 14:30:00,33.66,33.7,33.65,33.69,250072.0,33.1611,33.2005,33.1512,33.1906,250072.0
2024-07-02 15:00:00,33.69,33.75,33.68,33.75,486672.0,33.1906,33.2498,33.1808,33.2498,486672.0
2024-07-02 15:30:00,33.75,33.81,33.71,33.76,2117563.0,33.2498,33.3089,33.2103,33.2596,2117563.0
2024-07-03 09:30:00,33.7,33.74,33.45,33.59,589689.0,33.2005,33.2399,32.9542,33.0921,589689.0
2024-07-03 10:00:00,33.59,33.7,33.55,33.7,327906.0,33.0921,33.2005,33.0527,33.2005,327906.0
2024-07-03 10:30:00,33.7,33.74,33.53,33.55,263584.0,33.2005,33.2399,33.033,33.0527,263584.0
2024-07-03 11:00:00,33.56,33.63,33.5,33.52,304232.0,33.0626,33.1315,33.0035,33.0232,304232.0
2024-07-03 11:30:00,33.52,33.53,33.46,33.51,279881.0,33.0232,33.033,32.9641,33.0133,279881.0
2024-07-03 12:00:00,33.51,33.57,33.5,33.54,331678.0,33.0133,33.0724,33.0035,33.0429,331678.0
2024-07-03 12:30:00,33.54,33.6,33.52,33.53,908116.0,33.0429,33.102,33.0232,33.033,908116.0
2024-07-05 09:30:00,33.51,33.55,33.21,33.22,431335.0,33.0133,33.0527,32.7178,32.7276,431335.0
2024-07-05 10:00:00,33.21,33.25,33.1,33.13,487897.0,32.7178,32.7572,32.6094,32.6389,487897.0
2024-07-05 10:30:00,33.13,33.26,33.12,33.25,227106.0,32.6389,32.767,32.6291,32.7572,227106.0
2024-07-05 11:00:00,33.25,33.29,33.19,33.29,192280.0,32.7572,32.7966,32.6981,32.7966,192280.0
2024-07-05 11:30:00,33.29,33.33,33.26,33.3,172330.0,32.7966,32.836,32.767,32.8064,172330.0
2024-07-05 12:00:00,33.3,33.3,33.25,33.27,156972.0,32.8064,32.8064,32.7572,32.7769,156972.0
2024-07-05 12:30:00,33.27,33.33,33.27,33.33,125839.0,32.7769,32.836,32.7769,32.836,125839.0
2024-07-05 13:00:00,33.33,33.39,33.32,33.38,126017.0,32.836,32.8951,32.8261,32.8852,126017.0
2024-07-05 13:30:00,33.38,33.44,33.35,33.43,144291.0,32.8852,32.9443,32.8557,32.9345,144291.0
2024-07-05 14:00:00,33.43,33.44,33.37,33.38,112679.0,32.9345,32.9443,32.8754,32.8852,112679.0
2024-07-05 14:30:00,33.38,33.43,33.37,33.4,206970.0,32.8852,32.9345,32.8754,32.9049,206970.0
2024-07-05 15:00:00,33.4,33.42,33.38,33.39,200035.0,32.9049,32.9246,32.8852,32.8951,200035.0
2024-07-05 15:30:00,33.4,33.41,33.25,33.3,1641810.0,32.9049,32.9148,32.7572,32.8064,1641810.0
2024-07-08 09:30:00,32.84,33.27,32.8,33.19,559032.0,32.3532,32.7769,32.3138,32.6981,559032.0
2024-07-08 10:00:00,33.18,33.23,33.12,33.15,695263.0,32.6882,32.7375,32.6291,32.6586,695263.0
2024-07-08 10:30:00,33.15,33.22,33.11,33.12,219791.0,32.6586,32.7276,32.6192,32.6291,219791.0
2024-07-08 11:00:00,33.12,33.13,33.07,33.08,184682.0,32.6291,32.6389,32.5798,32.5897,184682.0
2024-07-08 11:30:00,33.08,33.08,32.96,33.07,282357.0,32.5897,32.5897,32.4715,32.5798,282357.0
2024-07-08 12:00:00,33.07,33.17,33.04,33.16,253273.0,32.5798,32.6784,32.5503,32.6685,253273.0
2024-07-08 12:30:00,33.16,33.25,33.16,33.23,285363.0,32.6685,32.7572,32.6685,32.7375,285363.0
2024-07-08 13:00:00,33.23,33.28,33.17,33.28,198587.0,32.7375,32.7867,32.6784,32.7867,198587.0
2024-07-08 13:30:00,33.28,33.33,33.27,33.3,236888.0,32.7867,32.836,32.7769,32.8064,236888.0
2024-07-08 14:00:00,33.3,33.3,33.26,33.29,215344.0,32.8064,32.8064,32.767,32.7966,215344.0
2024-07-08 14:30:00,33.29,33.3,33.21,33.3,173544.0,32.7966,32.8064,32.7178,32.8064,173544.0
2024-07-08 15:00:00,33.29,33.37,33.29,33.37,236638.0,32.7966,32.8754,32.7966,32.8754,236638.0
2024-07-08 15:30:00,33.37,33.42,33.35,33.39,1236548.0,32.8754,32.9246,32.8557,32.8951,1236548.0
2024-07-09 09:30:00,33.17,33.27,32.07,32.63,2867402.0,32.6784,32.7769,31.5947,32.1464,2867402.0
2024-07-09 10:00:00,32.64,32.65,32.19,32.22,1105683.0,32.1562,32.1661,31.7129,31.7424,1105683.0
2024-07-09 10:30:00,32.21,32.52,32.2,32.43,742814.0,31.7326,32.038,31.7227,31.9493,742814.0
2024-07-09 11:00:00,32.43,32.55,32.38,32.55,700535.0,31.9493,32.0675,31.9001,32.0675,700535.0
2024-07-09 11:30:00,32.55,32.67,32.53,32.66,709023.0,32.0675,32.1858,32.0478,32.1759,709023.0
2024-07-09 12:00:00,32.66,32.75,32.66,32.7,1013859.0,32.1759,32.2646,32.1759,32.2153,1013859.0
2024-07-09 12:30:00,32.7,32.73,32.63,32.65,405882.0,32.2153,32.2449,32.1464,32.1661,405882.0
2024-07-09 13:00:00,32.65,32.68,32.61,32.65,290608.0,32.1661,32.1956,32.1267,32.1661,290608.0
2024-07-09 13:30:00,32.65,32.68,32.56,32.59,295212.0,32.1661,32.1956,32.0774,32.1069,295212.0
2024-07-09 14:00:00,32.59,32.61,32.55,32.57,340061.0,32.1069,32.1267,32.0675,32.0872,340061.0
2024-07-09 14:30:00,32.57,32.57,32.53,32.54,241486.0,32.0872,32.0872,32.0478,32.0577,241486.0
2024-07-09 15:00:00,32.54,32.6,32.5,32.6,271991.0,32.0577,32.1168,32.0183,32.1168,271991.0
2024-07-09 15:30:00,32.59,32.61,32.45,32.47,1973407.0,32.1069,32.1267,31.969,31.9887,1973407.0
2024-07-10 09:30:00,32.5,32.65,32.37,32.6,705093.0,32.0183,32.1661,31.8902,32.1168,705093.0
2024-07-10 10:00:00,32.6,32.64,32.55,32.58,365743.0,32.1168,32.1562,32.0675,32.0971,365743.0
2024-07-10 10:30:00,32.58,32.66,32.55,32.65,220001.0,32.0971,32.1759,32.0675,32.1661,220001.0
2024-07-10 11:00:00,32.66,32.77,32.65,32.76,249824.0,32.1759,32.2843,32.1661,32.2744,249824.0
2024-07-10 11:30:00,32.76,32.8,32.72,32.78,205408.0,32.2744,32.3138,32.235,32.2941,205408.0
2024-07-10 12:00:00,32.79,32.87,32.78,32.87,335710.0,32.304,32.3828,32.2941,32.3828,335710.0
2024-07-10 12:30:00,32.87,32.92,32.83,32.91,326727.0,32.3828,32.4321,32.3434,32.4222,326727.0
2024-07-10 13:00:00,32.91,32.96,32.87,32.9,231286.0,32.4222,32.4715,32.3828,32.4124,231286.0
2024-07-10 13:30:00,32.9,32.91,32.84,32.87,242760.0,32.4124,32.4222,32.3532,32.3828,242760.0
2024-07-10 14:00:00,32.87,32.87,32.76,32.77,236536.0,32.3828,32.3828,32.2744,32.2843,236536.0
2024-07-10 14:30:00,32.78,32.8,32.75,32.77,333789.0,32.2941,32.3138,32.2646,32.2843,333789.0
2024-07-10 15:00:00,32.77,32.81,32.76,32.77,357943.0,32.2843,32.3237,32.2744,32.2843,357943.0
2024-07-10 15:30:00,32.77,32.93,32.76,32.91,1800562.0,32.2843,32.4419,32.2744,32.4222,1800562.0
2024-07-11 09:30:00,32.9,33.32,32.87,33.25,328246.0,32.4124,32.8261,32.3828,32.7572,328246.0
2024-07-11 10:00:00,33.25,33.42,33.23,33.25,452092.0,32.7572,32.9246,32.7375,32.7572,452092.0
2024-07-11 10:30:00,33.25,33.39,33.22,33.39,442777.0,32.7572,32.8951,32.7276,32.8951,442777.0
2024-07-11 11:00:00,33.39,33.48,33.37,33.48,360424.0,32.8951,32.9838,32.8754,32.9838,360424.0
2024-07-11 11:30:00,33.48,33.7,33.47,33.65,592791.0,32.9838,33.2005,32.9739,33.1512,592791.0
2024-07-11 12:00:00,33.65,33.65,33.45,33.48,223528.0,33.1512,33.1512,32.9542,32.9838,223528.0
2024-07-11 12:30:00,33.48,33.5,33.41,33.49,308022.0,32.9838,33.0035,32.9148,32.9936,308022.0
2024-07-11 13:00:00,33.49,33.54,33.46,33.48,184006.0,32.9936,33.0429,32.9641,32.9838,184006.0
2024-07-11 13:30:00,33.48,33.54,33.43,33.54,315905.0,32.9838,33.0429,32.9345,33.0429,315905.0
2024-07-11 14:00:00,33.54,33.62,33.5,33.58,396946.0,33.0429,33.1217,33.0035,33.0823,396946.0
2024-07-11 14:30:00,33.57,33.69,33.57,33.65,376342.0,33.0724,33.1906,33.0724,33.1512,376342.0
2024-07-11 15:00:00,33.65,33.69,33.56,33.65,391299.0,33.1512,33.1906,33.0626,33.1512,391299.0
2024-07-11 15:30:00,33.66,33.8,33.63,33.75,1811000.0,33.1611,33.299,33.1315,33.2498,1811000.0
2024-07-12 09:30:00,33.86,33.89,33.65,33.66,386006.0,33.3581,33.3877,33.1512,33.1611,386006.0
2024-07-12 10:00:00,33.66,33.9,33.63,33.9,402727.0,33.1611,33.3975,33.1315,33.3975,402727.0
2024-07-12 10:30:00,33.9,33.94,33.85,33.91,337939.0,33.3975,33.4369,33.3483,33.4074,337939.0
2024-07-12 11:00:00,33.92,33.94,33.87,33.9,184347.0,33.4172,33.4369,33.368,33.3975,184347.0
2024-07-12 11:30:00,33.9,33.9,33.81,33.9,145336.0,33.3975,33.3975,33.3089,33.3975,145336.0
2024-07-12 12:00:00,33.89,33.91,33.82,33.89,141610.0,33.3877,33.4074,33.3187,33.3877,141610.0
2024-07-12 12:30:00,33.89,33.9,33.84,33.9,118385.0,33.3877,33.3975,33.3384,33.3975,118385.0
2024-07-12 13:00:00,33.9,33.94,33.88,33.93,188979.0,33.3975,33.4369,33.3778,33.4271,188979.0
2024-07-12 13:30:00,33.93,33.98,33.89,33.9,270219.0,33.4271,33.4763,33.3877,33.3975,270219.0
2024-07-12 14:00:00,33.9,33.94,33.84,33.88,234066.0,33.3975,33.4369,33.3384,33.3778,234066.0
2024-07-12 14:30:00,33.89,33.92,33.86,33.89,225211.0,33.3877,33.4172,33.3581,33.3877,225211.0
2024-07-12 15:00:00,33.89,34.05,33.89,34.05,404629.0,33.3877,33.5453,33.3877,33.5453,404629.0
2024-07-12 15:30:00,34.05,34.06,33.77,33.79,1289274.0,33.5453,33.5552,33.2695,33.2892,1289274.0
2024-07-15 09:30:00,33.92,34.28,33.76,34.27,670182.0,33.4172,33.7719,33.2596,33.762,670182.0
2024-07-15 10:00:00,34.27,34.45,34.25,34.45,844545.0,33.762,33.9394,33.7423,33.9394,844545.0
2024-07-15 10:30:00,34.45,34.57,34.37,34.41,1204867.0,33.9394,34.0576,33.8606,33.9,1204867.0
2024-07-15 11:00:00,34.41,34.57,34.36,34.5,373087.0,33.9,34.0576,33.8507,33.9886,373087.0
2024-07-15 11:30:00,34.5,34.77,34.49,34.72,378188.0,33.9886,34.2546,33.9788,34.2054,378188.0
2024-07-15 12:00:00,34.72,34.79,34.64,34.77,306434.0,34.2054,34.2743,34.1266,34.2546,306434.0
2024-07-15 12:30:00,34.77,34.87,34.74,34.79,524337.0,34.2546,34.3532,34.2251,34.2743,524337.0
2024-07-15 13:00:00,34.77,34.78,34.65,34.69,679912.0,34.2546,34.2645,34.1364,34.1758,679912.0
2024-07-15 13:30:00,34.69,34.71,34.61,34.69,357677.0,34.1758,34.1955,34.097,34.1758,357677.0
2024-07-15 14:00:00,34.69,34.8,34.64,34.79,722037.0,34.1758,34.2842,34.1266,34.2743,722037.0
2024-07-15 14:30:00,34.79,34.79,34.71,34.77,460928.0,34.2743,34.2743,34.1955,34.2546,460928.0
2024-07-15 15:00:00,34.76,34.88,34.75,34.82,1579677.0,34.2448,34.363,34.2349,34.3039,1579677.0
2024-07-15 15:30:00,34.82,34.82,34.57,34.63,2232223.0,34.3039,34.3039,34.0576,34.1167,2232223.0
2024-07-16 09:30:00,34.6,35.02,34.47,35.01,645272.0,34.0872,34.5009,33.9591,34.4911,645272.0
2024-07-16 10:00:00,35.01,35.12,34.94,35.09,651085.0,34.4911,34.5994,34.4221,34.5699,651085.0
2024-07-16 10:30:00,35.09,35.22,35.05,35.19,514010.0,34.5699,34.698,34.5305,34.6684,514010.0
2024-07-16 11:00:00,35.18,35.2,35.1,35.18,730051.0,34.6586,34.6783,34.5797,34.6586,730051.0
2024-07-16 11:30:00,35.18,35.2,35.12,35.19,461659.0,34.6586,34.6783,34.5994,34.6684,461659.0
2024-07-16 12:00:00,35.19,35.35,35.18,35.33,544461.0,34.6684,34.826,34.6586,34.8063,544461.0
2024-07-16 12:30:00,35.33,35.52,35.31,35.5,500583.0,34.8063,34.9935,34.7866,34.9738,500583.0
2024-07-16 13:00:00,35.5,35.51,35.41,35.5,556378.0,34.9738,34.9837,34.8851,34.9738,556378.0
2024-07-16 13:30:00,35.5,35.58,35.48,35.49,635593.0,34.9738,35.0526,34.9541,34.964,635593.0
2024-07-16 14:00:00,35.49,35.58,35.47,35.57,465055.0,34.964,35.0526,34.9443,35.0428,465055.0
2024-07-16 14:30:00,35.57,35.63,35.56,35.57,475306.0,35.0428,35.1019,35.0329,35.0428,475306.0
2024-07-16 15:00:00,35.57,35.6,35.48,35.5,755082.0,35.0428,35.0723,34.9541,34.9738,755082.0
2024-07-16 15:30:00,35.5,35.51,35.32,35.35,2504431.0,34.9738,34.9837,34.7965,34.826,2504431.0
2024-07-17 09:30:00,35.16,35.29,35.07,35.19,1034693.0,34.6389,34.7669,34.5502,34.6684,1034693.0
2024-07-17 10:00:00,35.19,35.52,35.16,35.48,1185924.0,34.6684,34.9935,34.6389,34.9541,1185924.0
2024-07-17 10:30:00,35.48,35.49,35.32,35.32,415489.0,34.9541,34.964,34.7965,34.7965,415489.0
2024-07-17 11:00:00,35.32,35.43,35.22,35.25,405093.0,34.7965,34.9049,34.698,34.7275,405093.0
2024-07-17 11:30:00,35.24,35.43,35.17,35.41,393023.0,34.7177,34.9049,34.6487,34.8851,393023.0
2024-07-17 12:00:00,35.41,35.46,35.36,35.42,299654.0,34.8851,34.9344,34.8359,34.895,299654.0
2024-07-17 12:30:00,35.42,35.52,35.39,35.39,313789.0,34.895,34.9935,34.8654,34.8654,313789.0
2024-07-17 13:00:00,35.39,35.45,35.33,35.44,266745.0,34.8654,34.9246,34.8063,34.9147,266745.0
2024-07-17 13:30:00,35.44,35.49,35.36,35.4,252980.0,34.9147,34.964,34.8359,34.8753,252980.0
2024-07-17 14:00:00,35.4,35.44,35.36,35.43,243822.0,34.8753,34.9147,34.8359,34.9049,243822.0
2024-07-17 14:30:00,35.43,35.47,35.38,35.44,238409.0,34.9049,34.9443,34.8556,34.9147,238409.0
2024-07-17 15:00:00,35.44,35.47,35.39,35.45,369516.0,34.9147,34.9443,34.8654,34.9246,369516.0
2024-07-17 15:30:00,35.45,35.52,35.38,35.46,2142412.0,34.9246,34.9935,34.8556,34.9344,2142412.0
2024-07-18 09:30:00,35.3,35.47,35.2,35.41,441341.0,34.7768,34.9443,34.6783,34.8851,441341.0
2024-07-18 10:00:00,35.41,35.43,35.24,35.29,508545.0,34.8851,34.9049,34.7177,34.7669,508545.0
2024-07-18 10:30:00,35.28,35.39,35.25,35.29,492353.0,34.7571,34.8654,34.7275,34.7669,492353.0
2024-07-18 11:00:00,35.3,35.46,35.27,35.39,303675.0,34.7768,34.9344,34.7472,34.8654,303675.0
2024-07-18 11:30:00,35.39,35.42,35.2,35.32,259718.0,34.8654,34.895,34.6783,34.7965,259718.0
2024-07-18 12:00:00,35.32,35.33,35.21,35.26,195011.0,34.7965,34.8063,34.6881,34.7374,195011.0
2024-07-18 12:30:00,35.25,35.28,35.14,35.19,203460.0,34.7275,34.7571,34.6192,34.6684,203460.0
2024-07-18 13:00:00,35.19,35.2,35.1,35.14,196106.0,34.6684,34.6783,34.5797,34.6192,196106.0
2024-07-18 13:30:00,35.14,35.25,35.14,35.15,196120.0,34.6192,34.7275,34.6192,34.629,196120.0
2024-07-18 14:00:00,35.15,35.15,34.98,34.98,269120.0,34.629,34.629,34.4615,34.4615,269120.0
2024-07-18 14:30:00,34.98,35.1,34.94,35.07,492642.0,34.4615,34.5797,34.4221,34.5502,492642.0
2024-07-18 15:00:00,35.07,35.1,34.96,35.02,337350.0,34.5502,34.5797,34.4418,34.5009,337350.0
2024-07-18 15:30:00,35.02,35.12,34.94,35.02,1173936.0,34.5009,34.5994,34.4221,34.5009,1173936.0
2024-07-19 09:30:00,35.05,35.17,34.67,34.8,804741.0,34.5305,34.6487,34.1561,34.2842,804741.0
2024-07-19 10:00:00,34.8,34.8,34.58,34.59,465124.0,34.2842,34.2842,34.0675,34.0773,465124.0
2024-07-19 10:30:00,34.59,34.69,34.48,34.5,316264.0,34.0773,34.1758,33.9689,33.9886,316264.0
2024-07-19 11:00:00,34.51,34.63,34.5,34.5,212556.0,33.9985,34.1167,33.9886,33.9886,212556.0
2024-07-19 11:30:00,34.51,34.59,34.41,34.59,402767.0,33.9985,34.0773,33.9,34.0773,402767.0
2024-07-19 12:00:00,34.59,34.73,34.58,34.64,215899.0,34.0773,34.2152,34.0675,34.1266,215899.0
2024-07-19 12:30:00,34.64,34.65,34.56,34.59,155137.0,34.1266,34.1364,34.0477,34.0773,155137.0
2024-07-19 13:00:00,34.59,34.72,34.57,34.66,185314.0,34.0773,34.2054,34.0576,34.1463,185314.0
2024-07-19 13:30:00,34.66,34.76,34.63,34.76,210369.0,34.1463,34.2448,34.1167,34.2448,210369.0
2024-07-19 14:00:00,34.75,34.77,34.61,34.62,144933.0,34.2349,34.2546,34.097,34.1069,144933.0
2024-07-19 14:30:00,34.62,34.67,34.59,34.64,139157.0,34.1069,34.1561,34.0773,34.1266,139157.0
2024-07-19 15:00:00,34.65,34.74,34.65,34.73,147497.0,34.1364,34.2251,34.1364,34.2152,147497.0
2024-07-19 15:30:00,34.73,34.76,34.64,34.71,1060446.0,34.2152,34.2448,34.1266,34.1955,1060446.0
2024-07-22 09:30:00,34.73,34.82,34.16,34.2,1308764.0,34.2152,34.3039,33.6537,33.6931,1308764.0
2024-07-22 10:00:00,34.21,34.3,34.1,34.27,719732.0,33.7029,33.7916,33.5946,33.762,719732.0
2024-07-22 10:30:00,34.27,34.4,34.25,34.4,878121.0,33.762,33.8901,33.7423,33.8901,878121.0
2024-07-22 11:00:00,34.4,34.5,34.35,34.41,459285.0,33.8901,33.9886,33.8409,33.9,459285.0
2024-07-22 11:30:00,34.41,34.42,34.26,34.34,496897.0,33.9,33.9098,33.7522,33.831,496897.0
2024-07-22 12:00:00,34.34,34.39,34.29,34.35,224842.0,33.831,33.8803,33.7817,33.8409,224842.0
2024-07-22 12:30:00,34.35,34.4,34.3,34.4,162679.0,33.8409,33.8901,33.7916,33.8901,162679.0
2024-07-22 13:00:00,34.4,34.46,34.37,34.38,296156.0,33.8901,33.9492,33.8606,33.8704,296156.0
2024-07-22 13:30:00,34.38,34.46,34.35,34.45,277610.0,33.8704,33.9492,33.8409,33.9394,277610.0
2024-07-22 14:00:00,34.45,34.45,34.23,34.27,458638.0,33.9394,33.9394,33.7226,33.762,458638.0
2024-07-22 14:30:00,34.27,34.35,34.26,34.33,419969.0,33.762,33.8409,33.7522,33.8212,419969.0
2024-07-22 15:00:00,34.33,34.43,34.29,34.4,528546.0,33.8212,33.9197,33.7817,33.8901,528546.0
2024-07-22 15:30:00,34.4,34.52,34.39,34.51,1373506.0,33.8901,34.0083,33.8803,33.9985,1373506.0
2024-07-23 09:30:00,34.28,34.32,34.1,34.11,486755.0,33.7719,33.8113,33.5946,33.6044,486755.0
2024-07-23 10:00:00,34.1,34.22,34.07,34.16,573619.0,33.5946,33.7128,33.565,33.6537,573619.0
2024-07-23 10:30:00,34.16,34.19,33.93,34.0,1103578.0,33.6537,33.6832,33.4271,33.496,1103578.0
2024-07-23 11:00:00,34.0,34.08,33.98,34.05,327127.0,33.496,33.5749,33.4763,33.5453,327127.0
2024-07-23 11:30:00,34.05,34.06,33.89,33.9,434244.0,33.5453,33.5552,33.3877,33.3975,434244.0
2024-07-23 12:00:00,33.9,34.0,33.81,33.84,444917.0,33.3975,33.496,33.3089,33.3384,444917.0
2024-07-23 12:30:00,33.84,33.94,33.82,33.84,537381.0,33.3384,33.4369,33.3187,33.3384,537381.0
2024-07-23 13:00:00,33.84,33.89,33.8,33.82,255053.0,33.3384,33.3877,33.299,33.3187,255053.0
2024-07-23 13:30:00,33.82,33.9,33.78,33.84,241203.0,33.3187,33.3975,33.2793,33.3384,241203.0
2024-07-23 14:00:00,33.84,33.86,33.78,33.79,420180.0,33.3384,33.3581,33.2793,33.2892,420180.0
2024-07-23 14:30:00,33.79,33.83,33.77,33.81,500593.0,33.2892,33.3286,33.2695,33.3089,500593.0
2024-07-23 15:00:00,33.8,33.82,33.76,33.8,721799.0,33.299,33.3187,33.2596,33.299,721799.0
2024-07-23 15:30:00,33.8,33.8,33.61,33.62,2163593.0,33.299,33.299,33.1118,33.1217,2163593.0
2024-07-24 09:30:00,33.66,33.66,33.12,33.28,1793830.0,33.1611,33.1611,32.6291,32.7867,1793830.0
2024-07-24 10:00:00,33.27,33.32,33.11,33.16,1023332.0,32.7769,32.8261,32.6192,32.6685,1023332.0
2024-07-24 10:30:00,33.16,33.34,33.12,33.2,646163.0,32.6685,32.8458,32.6291,32.7079,646163.0
2024-07-24 11:00:00,33.2,33.31,33.16,33.23,533543.0,32.7079,32.8163,32.6685,32.7375,533543.0
2024-07-24 11:30:00,33.24,33.4,33.22,33.34,793634.0,32.7473,32.9049,32.7276,32.8458,793634.0
2024-07-24 12:00:00,33.34,33.45,33.32,33.32,719826.0,32.8458,32.9542,32.8261,32.8261,719826.0
2024-07-24 12:30:00,33.32,33.39,33.31,33.36,393666.0,32.8261,32.8951,32.8163,32.8655,393666.0
2024-07-24 13:00:00,33.35,33.41,33.25,33.27,469266.0,32.8557,32.9148,32.7572,32.7769,469266.0
2024-07-24 13:30:00,33.26,33.32,33.23,33.26,528179.0,32.767,32.8261,32.7375,32.767,528179.0
2024-07-24 14:00:00,33.27,33.3,33.22,33.25,479231.0,32.7769,32.8064,32.7276,32.7572,479231.0
2024-07-24 14:30:00,33.25,33.28,33.19,33.21,497745.0,32.7572,32.7867,32.6981,32.7178,497745.0
2024-07-24 15:00:00,33.2,33.24,33.15,33.2,602172.0,32.7079,32.7473,32.6586,32.7079,602172.0
2024-07-24 15:30:00,33.2,33.27,33.16,33.2,2589393.0,32.7079,32.7769,32.6685,32.7079,2589393.0
2024-07-25 09:30:00,33.32,33.91,33.09,33.81,1078611.0,32.8261,33.4074,32.5995,33.3089,1078611.0
2024-07-25 10:00:00,33.8,33.89,33.58,33.61,1251512.0,33.299,33.3877,33.0823,33.1118,1251512.0
2024-07-25 10:30:00,33.61,33.71,33.53,33.62,778112.0,33.1118,33.2103,33.033,33.1217,778112.0
2024-07-25 11:00:00,33.62,33.7,33.57,33.65,549009.0,33.1217,33.2005,33.0724,33.1512,549009.0
2024-07-25 11:30:00,33.64,33.81,33.61,33.77,466099.0,33.1414,33.3089,33.1118,33.2695,466099.0
2024-07-25 12:00:00,33.77,33.86,33.76,33.82,510768.0,33.2695,33.3581,33.2596,33.3187,510768.0
2024-07-25 12:30:00,33.82,34.0,33.8,33.97,598416.0,33.3187,33.496,33.299,33.4665,598416.0
2024-07-25 13:00:00,33.97,34.08,33.96,33.96,390316.0,33.4665,33.5749,33.4566,33.4566,390316.0
2024-07-25 13:30:00,33.97,33.99,33.87,33.91,405067.0,33.4665,33.4862,33.368,33.4074,405067.0
2024-07-25 14:00:00,33.91,33.91,33.81,33.82,527862.0,33.4074,33.4074,33.3089,33.3187,527862.0
2024-07-25 14:30:00,33.82,33.85,33.65,33.73,436342.0,33.3187,33.3483,33.1512,33.23,436342.0
2024-07-25 15:00:00,33.73,33.87,33.71,33.86,546089.0,33.23,33.368,33.2103,33.3581,546089.0
2024-07-25 15:30:00,33.86,33.89,33.58,33.59,2188925.0,33.3581,33.3877,33.0823,33.0921,2188925.0
2024-07-26 09:30:00,33.72,34.6,33.7,34.34,1751327.0,33.2202,34.0872,33.2005,33.831,1751327.0
2024-07-26 10:00:00,34.34,34.45,34.19,34.37,644008.0,33.831,33.9394,33.6832,33.8606,644008.0
2024-07-26 10:30:00,34.37,34.39,34.19,34.25,569452.0,33.8606,33.8803,33.6832,33.7423,569452.0
2024-07-26 11:00:00,34.25,34.53,34.25,34.52,454375.0,33.7423,34.0182,33.7423,34.0083,454375.0
2024-07-26 11:30:00,34.52,34.57,34.47,34.55,261068.0,34.0083,34.0576,33.9591,34.0379,261068.0
2024-07-26 12:00:00,34.56,34.64,34.53,34.58,306307.0,34.0477,34.1266,34.0182,34.0675,306307.0
2024-07-26 12:30:00,34.58,34.65,34.52,34.63,181094.0,34.0675,34.1364,34.0083,34.1167,181094.0
2024-07-26 13:00:00,34.63,34.63,34.54,34.6,122144.0,34.1167,34.1167,34.028,34.0872,122144.0
2024-07-26 13:30:00,34.6,34.63,34.4,34.42,282032.0,34.0872,34.1167,33.8901,33.9098,282032.0
2024-07-26 14:00:00,34.41,34.44,34.37,34.39,175516.0,33.9,33.9295,33.8606,33.8803,175516.0
2024-07-26 14:30:00,34.38,34.42,34.33,34.34,280821.0,33.8704,33.9098,33.8212,33.831,280821.0
2024-07-26 15:00:00,34.33,34.47,34.3,34.43,413211.0,33.8212,33.9591,33.7916,33.9197,413211.0
2024-07-26 15:30:00,34.43,34.43,34.26,34.33,1518569.0,33.9197,33.9197,33.7522,33.8212,1518569.0
2024-07-29 09:30:00,34.37,34.67,34.21,34.66,702299.0,33.8606,34.1561,33.7029,34.1463,702299.0
2024-07-29 10:00:00,34.65,34.8,34.47,34.48,582330.0,34.1364,34.2842,33.9591,33.9689,582330.0
2024-07-29 10:30:00,34.47,34.51,34.4,34.47,436319.0,33.9591,33.9985,33.8901,33.9591,436319.0
2024-07-29 11:00:00,34.47,34.5,34.41,34.5,279497.0,33.9591,33.9886,33.9,33.9886,279497.0
2024-07-29 11:30:00,34.5,34.55,34.34,34.54,240986.0,33.9886,34.0379,33.831,34.028,240986.0
2024-07-29 12:00:00,34.55,34.61,34.51,34.55,166338.0,34.0379,34.097,33.9985,34.0379,166338.0
2024-07-29 12:30:00,34.55,34.58,34.45,34.47,253248.0,34.0379,34.0675,33.9394,33.9591,253248.0
2024-07-29 13:00:00,34.47,34.52,34.43,34.44,364907.0,33.9591,34.0083,33.9197,33.9295,364907.0
2024-07-29 13:30:00,34.44,34.47,34.41,34.45,541136.0,33.9295,33.9591,33.9,33.9394,541136.0
2024-07-29 14:00:00,34.45,34.47,34.34,34.39,516073.0,33.9394,33.9591,33.831,33.8803,516073.0
2024-07-29 14:30:00,34.39,34.44,34.31,34.41,548909.0,33.8803,33.9295,33.8015,33.9,548909.0
2024-07-29 15:00:00,34.41,34.46,34.4,34.45,540061.0,33.9,33.9492,33.8901,33.9394,540061.0
2024-07-29 15:30:00,34.45,34.49,34.36,34.39,2003930.0,33.9394,33.9788,33.8507,33.8803,2003930.0
2024-07-30 09:30:00,34.44,34.84,34.36,34.77,600968.0,33.9295,34.3236,33.8507,34.2546,600968.0
2024-07-30 10:00:00,34.78,34.8,34.58,34.59,549614.0,34.2645,34.2842,34.0675,34.0773,549614.0
2024-07-30 10:30:00,34.58,34.63,34.49,34.61,846859.0,34.0675,34.1167,33.9788,34.097,846859.0
2024-07-30 11:00:00,34.62,34.64,34.49,34.5,680643.0,34.1069,34.1266,33.9788,33.9886,680643.0
2024-07-30 11:30:00,34.5,34.58,34.45,34.58,322006.0,33.9886,34.0675,33.9394,34.0675,322006.0
2024-07-30 12:00:00,34.57,34.58,34.52,34.58,213239.0,34.0576,34.0675,34.0083,34.0675,213239.0
2024-07-30 12:30:00,34.58,34.61,34.52,34.57,574654.0,34.0675,34.097,34.0083,34.0576,574654.0
2024-07-30 13:00:00,34.57,34.69,34.54,34.64,341035.0,34.0576,34.1758,34.028,34.1266,341035.0
2024-07-30 13:30:00,34.64,34.72,34.63,34.64,192489.0,34.1266,34.2054,34.1167,34.1266,192489.0
2024-07-30 14:00:00,34.64,34.67,34.62,34.66,319758.0,34.1266,34.1561,34.1069,34.1463,319758.0
2024-07-30 14:30:00,34.66,34.67,34.6,34.64,251819.0,34.1463,34.1561,34.0872,34.1266,251819.0
2024-07-30 15:00:00,34.64,34.88,34.63,34.86,679997.0,34.1266,34.363,34.1167,34.3433,679997.0
2024-07-30 15:30:00,34.86,35.1,34.84,35.01,3282930.0,34.3433,34.5797,34.3236,34.4911,3282930.0
2024-07-31 09:30:00,35.06,35.1,34.7,34.79,695183.0,34.5403,34.5797,34.1857,34.2743,695183.0
2024-07-31 10:00:00,34.79,34.99,34.77,34.98,395088.0,34.2743,34.4714,34.2546,34.4615,395088.0
2024-07-31 10:30:00,34.97,35.11,34.89,35.08,388685.0,34.4517,34.5896,34.3729,34.56,388685.0
2024-07-31 11:00:00,35.08,35.14,35.01,35.1,188296.0,34.56,34.6192,34.4911,34.5797,188296.0
2024-07-31 11:30:00,35.1,35.15,35.03,35.09,184686.0,34.5797,34.629,34.5108,34.5699,184686.0
2024-07-31 12:00:00,35.09,35.15,35.06,35.14,184389.0,34.5699,34.629,34.5403,34.6192,184389.0
2024-07-31 12:30:00,35.14,35.16,35.06,35.07,112943.0,34.6192,34.6389,34.5403,34.5502,112943.0
2024-07-31 13:00:00,35.06,35.11,35.03,35.09,245041.0,34.5403,34.5896,34.5108,34.5699,245041.0
2024-07-31 13:30:00,35.09,35.17,35.0,35.15,287038.0,34.5699,34.6487,34.4812,34.629,287038.0
2024-07-31 14:00:00,35.16,35.23,35.09,35.21,245798.0,34.6389,34.7078,34.5699,34.6881,245798.0
2024-07-31 14:30:00,35.21,35.38,35.2,35.35,398101.0,34.6881,34.8556,34.6783,34.826,398101.0
2024-07-31 15:00:00,35.36,35.44,35.27,35.27,887850.0,34.8359,34.9147,34.7472,34.7472,887850.0
2024-07-31 15:30:00,35.27,35.28,35.08,35.1,1839290.0,34.7472,34.7571,34.56,34.5797,1839290.0
2024-08-01 09:30:00,35.1,35.25,35.05,35.07,369740.0,34.5797,34.7275,34.5305,34.5502,369740.0
2024-08-01 10:00:00,35.07,35.08,34.62,34.65,536910.0,34.5502,34.56,34.1069,34.1364,536910.0
2024-08-01 10:30:00,34.64,34.68,34.48,34.49,429886.0,34.1266,34.166,33.9689,33.9788,429886.0
2024-08-01 11:00:00,34.48,34.51,34.39,34.46,446289.0,33.9689,33.9985,33.8803,33.9492,446289.0
2024-08-01 11:30:00,34.47,34.57,34.46,34.48,271676.0,33.9591,34.0576,33.9492,33.9689,271676.0
2024-08-01 12:00:00,34.47,34.56,34.42,34.56,256159.0,33.9591,34.0477,33.9098,34.0477,256159.0
2024-08-01 12:30:00,34.56,34.6,34.52,34.56,173349.0,34.0477,34.0872,34.0083,34.0477,173349.0
2024-08-01 13:00:00,34.57,34.59,34.52,34.58,221256.0,34.0576,34.0773,34.0083,34.0675,221256.0
2024-08-01 13:30:00,34.58,34.6,34.5,34.57,338170.0,34.0675,34.0872,33.9886,34.0576,338170.0
2024-08-01 14:00:00,34.57,34.65,34.48,34.62,443511.0,34.0576,34.1364,33.9689,34.1069,443511.0
2024-08-01 14:30:00,34.62,34.68,34.59,34.65,361583.0,34.1069,34.166,34.0773,34.1364,361583.0
2024-08-01 15:00:00,34.65,34.68,34.6,34.63,555376.0,34.1364,34.166,34.0872,34.1167,555376.0
2024-08-01 15:30:00,34.64,34.77,34.63,34.77,1836896.0,34.1266,34.2546,34.1167,34.2546,1836896.0
2024-08-02 09:30:00,34.72,34.85,33.78,33.85,1346435.0,34.2054,34.3334,33.2793,33.3483,1346435.0
2024-08-02 10:00:00,33.85,33.93,33.66,33.66,850401.0,33.3483,33.4271,33.1611,33.1611,850401.0
2024-08-02 10:30:00,33.66,33.75,33.56,33.63,555039.0,33.1611,33.2498,33.0626,33.1315,555039.0
2024-08-02 11:00:00,33.63,33.71,33.49,33.64,631419.0,33.1315,33.2103,32.9936,33.1414,631419.0
2024-08-02 11:30:00,33.64,33.83,33.6,33.79,320047.0,33.1414,33.3286,33.102,33.2892,320047.0
2024-08-02 12:00:00,33.8,34.05,33.76,34.05,431027.0,33.299,33.5453,33.2596,33.5453,431027.0
2024-08-02 12:30:00,34.04,34.07,33.84,33.84,449044.0,33.5355,33.565,33.3384,33.3384,449044.0
2024-08-02 13:00:00,33.84,33.86,33.72,33.8,373418.0,33.3384,33.3581,33.2202,33.299,373418.0
2024-08-02 13:30:00,33.8,33.84,33.75,33.79,388498.0,33.299,33.3384,33.2498,33.2892,388498.0
2024-08-02 14:00:00,33.8,33.93,33.75,33.93,526167.0,33.299,33.4271,33.2498,33.4271,526167.0
2024-08-02 14:30:00,33.93,33.97,33.85,33.92,444621.0,33.4271,33.4665,33.3483,33.4172,444621.0
2024-08-02 15:00:00,33.93,33.99,33.88,33.93,840653.0,33.4271,33.4862,33.3778,33.4271,840653.0
2024-08-02 15:30:00,33.94,34.11,33.88,34.05,1485137.0,33.4369,33.6044,33.3778,33.5453,1485137.0
2024-08-05 09:30:00,34.42,34.43,32.76,32.81,1712341.0,33.9098,33.9197,32.2744,32.3237,1712341.0
2024-08-05 10:00:00,32.82,33.32,32.81,33.19,943196.0,32.3335,32.8261,32.3237,32.6981,943196.0
2024-08-05 10:30:00,33.19,33.31,32.99,33.07,866115.0,32.6981,32.8163,32.501,32.5798,866115.0
2024-08-05 11:00:00,33.07,33.29,33.01,33.05,634462.0,32.5798,32.7966,32.5207,32.5601,634462.0
2024-08-05 11:30:00,33.05,33.32,33.04,33.32,549167.0,32.5601,32.8261,32.5503,32.8261,549167.0
2024-08-05 12:00:00,33.32,33.48,33.27,33.41,610479.0,32.8261,32.9838,32.7769,32.9148,610479.0
2024-08-05 12:30:00,33.4,33.44,33.08,33.16,513645.0,32.9049,32.9443,32.5897,32.6685,513645.0
2024-08-05 13:00:00,33.16,33.18,33.05,33.12,322142.0,32.6685,32.6882,32.5601,32.6291,322142.0
2024-08-05 13:30:00,33.13,33.21,33.09,33.11,666895.0,32.6389,32.7178,32.5995,32.6192,666895.0
2024-08-05 14:00:00,33.11,33.24,33.05,33.23,605483.0,32.6192,32.7473,32.5601,32.7375,605483.0
2024-08-05 14:30:00,33.23,33.29,33.18,33.24,581931.0,32.7375,32.7966,32.6882,32.7473,581931.0
2024-08-05 15:00:00,33.25,33.31,32.98,33.05,1404302.0,32.7572,32.8163,32.4912,32.5601,1404302.0
2024-08-05 15:30:00,33.05,33.12,32.81,33.0,3475193.0,32.5601,32.6291,32.3237,32.5109,3475193.0
2024-08-06 09:30:00,32.2,34.5,32.12,34.2,2354181.0,31.7227,33.9886,31.6439,33.6931,2354181.0
2024-08-06 10:00:00,34.19,34.46,34.11,34.28,935728.0,33.6832,33.9492,33.6044,33.7719,935728.0
2024-08-06 10:30:00,34.27,34.36,34.15,34.25,644977.0,33.762,33.8507,33.6438,33.7423,644977.0
2024-08-06 11:00:00,34.25,34.29,33.97,34.07,661908.0,33.7423,33.7817,33.4665,33.565,661908.0
2024-08-06 11:30:00,34.05,34.23,33.97,34.22,346913.0,33.5453,33.7226,33.4665,33.7128,346913.0
2024-08-06 12:00:00,34.22,34.37,34.16,34.27,380929.0,33.7128,33.8606,33.6537,33.762,380929.0
2024-08-06 12:30:00,34.27,34.43,34.14,34.4,529002.0,33.762,33.9197,33.634,33.8901,529002.0
2024-08-06 13:00:00,34.39,34.43,34.24,34.31,257681.0,33.8803,33.9197,33.7325,33.8015,257681.0
2024-08-06 13:30:00,34.32,34.41,34.31,34.32,232934.0,33.8113,33.9,33.8015,33.8113,232934.0
2024-08-06 14:00:00,34.32,34.34,34.22,34.3,290729.0,33.8113,33.831,33.7128,33.7916,290729.0
2024-08-06 14:30:00,34.3,34.38,34.15,34.16,320830.0,33.7916,33.8704,33.6438,33.6537,320830.0
2024-08-06 15:00:00,34.16,34.17,34.02,34.13,597252.0,33.6537,33.6635,33.5158,33.6241,597252.0
2024-08-06 15:30:00,34.13,34.17,33.82,33.86,1946300.0,33.6241,33.6635,33.3187,33.3581,1946300.0
2024-08-07 09:30:00,33.83,34.36,33.8,34.35,520145.0,33.3286,33.8507,33.299,33.8409,520145.0
2024-08-07 10:00:00,34.36,34.44,34.26,34.33,504669.0,33.8507,33.9295,33.7522,33.8212,504669.0
2024-08-07 10:30:00,34.33,34.34,34.2,34.29,263960.0,33.8212,33.831,33.6931,33.7817,263960.0
2024-08-07 11:00:00,34.29,34.33,34.19,34.24,284462.0,33.7817,33.8212,33.6832,33.7325,284462.0
2024-08-07 11:30:00,34.25,34.3,34.19,34.25,277181.0,33.7423,33.7916,33.6832,33.7423,277181.0
2024-08-07 12:00:00,34.26,34.29,34.18,34.26,344463.0,33.7522,33.7817,33.6734,33.7522,344463.0
2024-08-07 12:30:00,34.27,34.27,34.06,34.07,290025.0,33.762,33.762,33.5552,33.565,290025.0
2024-08-07 13:00:00,34.06,34.13,33.97,34.11,217718.0,33.5552,33.6241,33.4665,33.6044,217718.0
2024-08-07 13:30:00,34.11,34.2,33.91,33.95,318616.0,33.6044,33.6931,33.4074,33.4468,318616.0
2024-08-07 14:00:00,33.94,33.94,33.8,33.91,434158.0,33.4369,33.4369,33.299,33.4074,434158.0
2024-08-07 14:30:00,33.91,33.94,33.83,33.84,320495.0,33.4074,33.4369,33.3286,33.3384,320495.0
2024-08-07 15:00:00,33.84,34.09,33.84,34.02,1099064.0,33.3384,33.5847,33.3384,33.5158,1099064.0
2024-08-07 15:30:00,34.02,34.08,33.6,33.62,1925094.0,33.5158,33.5749,33.102,33.1217,1925094.0
2024-08-08 09:30:00,33.71,34.24,33.62,34.14,606013.0,33.2103,33.7325,33.1217,33.634,606013.0
2024-08-08 10:00:00,34.14,34.34,34.13,34.33,492413.0,33.634,33.831,33.6241,33.8212,492413.0
2024-08-08 10:30:00,34.34,34.36,34.2,34.23,321641.0,33.831,33.8507,33.6931,33.7226,321641.0
2024-08-08 11:00:00,34.24,34.32,34.2,34.26,276622.0,33.7325,33.8113,33.6931,33.7522,276622.0
2024-08-08 11:30:00,34.25,34.27,34.19,34.26,299836.0,33.7423,33.762,33.6832,33.7522,299836.0
2024-08-08 12:00:00,34.26,34.27,34.16,34.2,613191.0,33.7522,33.762,33.6537,33.6931,613191.0
2024-08-08 12:30:00,34.19,34.21,34.07,34.18,246206.0,33.6832,33.7029,33.565,33.6734,246206.0
2024-08-08 13:00:00,34.17,34.35,34.12,34.34,268163.0,33.6635,33.8409,33.6143,33.831,268163.0
2024-08-08 13:30:00,34.34,34.38,34.26,34.3,381149.0,33.831,33.8704,33.7522,33.7916,381149.0
2024-08-08 14:00:00,34.29,34.3,34.18,34.22,238785.0,33.7817,33.7916,33.6734,33.7128,238785.0
2024-08-08 14:30:00,34.22,34.26,34.15,34.16,250409.0,33.7128,33.7522,33.6438,33.6537,250409.0
2024-08-08 15:00:00,34.16,34.21,34.1,34.14,447218.0,33.6537,33.7029,33.5946,33.634,447218.0
2024-08-08 15:30:00,34.14,34.28,34.06,34.24,1289197.0,33.634,33.7719,33.5552,33.7325,1289197.0
2024-08-09 09:30:00,34.11,34.12,33.72,33.87,450883.0,33.6044,33.6143,33.2202,33.368,450883.0
2024-08-09 10:00:00,33.87,33.92,33.72,33.84,505662.0,33.368,33.4172,33.2202,33.3384,505662.0
2024-08-09 10:30:00,33.84,33.99,33.82,33.95,307455.0,33.3384,33.4862,33.3187,33.4468,307455.0
2024-08-09 11:00:00,33.96,34.03,33.92,33.97,437910.0,33.4566,33.5256,33.4172,33.4665,437910.0
2024-08-09 11:30:00,33.97,34.05,33.94,33.97,258802.0,33.4665,33.5453,33.4369,33.4665,258802.0
2024-08-09 12:00:00,33.98,34.02,33.96,34.02,201219.0,33.4763,33.5158,33.4566,33.5158,201219.0
2024-08-09 12:30:00,34.02,34.1,34.0,34.09,203911.0,33.5158,33.5946,33.496,33.5847,203911.0
2024-08-09 13:00:00,34.09,34.28,34.08,34.28,299637.0,33.5847,33.7719,33.5749,33.7719,299637.0
2024-08-09 13:30:00,34.29,34.31,34.17,34.18,295097.0,33.7817,33.8015,33.6635,33.6734,295097.0
2024-08-09 14:00:00,34.18,34.2,34.05,34.09,348531.0,33.6734,33.6931,33.5453,33.5847,348531.0
2024-08-09 14:30:00,34.09,34.12,34.05,34.1,427262.0,33.5847,33.6143,33.5453,33.5946,427262.0
2024-08-09 15:00:00,34.09,34.12,34.04,34.08,437985.0,33.5847,33.6143,33.5355,33.5749,437985.0
2024-08-09 15:30:00,34.08,34.08,33.9,34.02,1351688.0,33.5749,33.5749,33.3975,33.5158,1351688.0
2024-08-12 09:30:00,34.04,34.12,33.61,33.66,375722.0,33.5355,33.6143,33.1118,33.1611,375722.0
2024-08-12 10:00:00,33.65,33.74,33.62,33.69,653025.0,33.1512,33.2399,33.1217,33.1906,653025.0
2024-08-12 10:30:00,33.69,33.72,33.65,33.68,433005.0,33.1906,33.2202,33.1512,33.1808,433005.0
2024-08-12 11:00:00,33.68,33.71,33.47,33.52,411727.0,33.1808,33.2103,32.9739,33.0232,411727.0
2024-08-12 11:30:00,33.52,33.64,33.47,33.64,418278.0,33.0232,33.1414,32.9739,33.1414,418278.0
2024-08-12 12:00:00,33.63,33.7,33.54,33.57,364073.0,33.1315,33.2005,33.0429,33.0724,364073.0
2024-08-12 12:30:00,33.57,33.58,33.48,33.5,472191.0,33.0724,33.0823,32.9838,33.0035,472191.0
2024-08-12 13:00:00,33.5,33.55,33.39,33.5,342473.0,33.0035,33.0527,32.8951,33.0035,342473.0
2024-08-12 13:30:00,33.5,33.56,33.44,33.44,287458.0,33.0035,33.0626,32.9443,32.9443,287458.0
2024-08-12 14:00:00,33.44,33.49,33.4,33.44,295197.0,32.9443,32.9936,32.9049,32.9443,295197.0
2024-08-12 14:30:00,33.44,33.5,33.41,33.47,229852.0,32.9443,33.0035,32.9148,32.9739,229852.0
2024-08-12 15:00:00,33.48,33.53,33.46,33.51,432040.0,32.9838,33.033,32.9641,33.0133,432040.0
2024-08-12 15:30:00,33.5,33.54,33.45,33.52,1553531.0,33.0035,33.0429,32.9542,33.0232,1553531.0
2024-08-13 09:30:00,33.58,33.67,33.22,33.23,1283905.0,33.0823,33.1709,32.7276,32.7375,1283905.0
2024-08-13 10:00:00,33.23,33.26,32.98,33.1,1275044.0,32.7375,32.767,32.4912,32.6094,1275044.0
2024-08-13 10:30:00,33.09,33.14,32.97,33.02,660597.0,32.5995,32.6488,32.4813,32.5306,660597.0
2024-08-13 11:00:00,33.02,33.14,32.99,33.07,820891.0,32.5306,32.6488,32.501,32.5798,820891.0
2024-08-13 11:30:00,33.07,33.12,33.04,33.09,410751.0,32.5798,32.6291,32.5503,32.5995,410751.0
2024-08-13 12:00:00,33.09,33.21,33.07,33.15,393408.0,32.5995,32.7178,32.5798,32.6586,393408.0
2024-08-13 12:30:00,33.15,33.28,33.11,33.23,422943.0,32.6586,32.7867,32.6192,32.7375,422943.0
2024-08-13 13:00:00,33.23,33.26,33.15,33.16,399129.0,32.7375,32.767,32.6586,32.6685,399129.0
2024-08-13 13:30:00,33.17,33.23,33.14,33.2,322937.0,32.6784,32.7375,32.6488,32.7079,322937.0
2024-08-13 14:00:00,33.21,33.22,33.13,33.15,882932.0,32.7178,32.7276,32.6389,32.6586,882932.0
2024-08-13 14:30:00,33.16,33.26,33.13,33.2,1151614.0,32.6685,32.767,32.6389,32.7079,1151614.0
2024-08-13 15:00:00,33.2,33.24,33.19,33.22,571490.0,32.7079,32.7473,32.6981,32.7276,571490.0
2024-08-13 15:30:00,33.23,33.28,33.13,33.2,2119840.0,32.7375,32.7867,32.6389,32.7079,2119840.0
2024-08-14 09:30:00,33.19,33.48,33.11,33.43,755016.0,32.6981,32.9838,32.6192,32.9345,755016.0
2024-08-14 10:00:00,33.43,33.47,33.26,33.27,533563.0,32.9345,32.9739,32.767,32.7769,533563.0
2024-08-14 10:30:00,33.26,33.3,33.16,33.2,401778.0,32.767,32.8064,32.6685,32.7079,401778.0
2024-08-14 11:00:00,33.2,33.29,33.15,33.18,717291.0,32.7079,32.7966,32.6586,32.6882,717291.0
2024-08-14 11:30:00,33.18,33.44,33.17,33.34,621599.0,32.6882,32.9443,32.6784,32.8458,621599.0
2024-08-14 12:00:00,33.35,33.35,33.2,33.22,782530.0,32.8557,32.8557,32.7079,32.7276,782530.0
2024-08-14 12:30:00,33.21,33.24,33.15,33.2,678248.0,32.7178,32.7473,32.6586,32.7079,678248.0
2024-08-14 13:00:00,33.2,33.26,33.16,33.2,340731.0,32.7079,32.767,32.6685,32.7079,340731.0
2024-08-14 13:30:00,33.21,33.34,33.18,33.28,501228.0,32.7178,32.8458,32.6882,32.7867,501228.0
2024-08-14 14:00:00,33.27,33.33,33.22,33.3,375355.0,32.7769,32.836,32.7276,32.8064,375355.0
2024-08-14 14:30:00,33.3,33.39,33.28,33.38,441418.0,32.8064,32.8951,32.7867,32.8852,441418.0
2024-08-14 15:00:00,33.38,33.38,33.26,33.27,528407.0,32.8852,32.8852,32.767,32.7769,528407.0
2024-08-14 15:30:00,33.27,33.41,33.18,33.35,2394706.0,32.7769,32.9148,32.6882,32.8557,2394706.0
2024-08-15 09:30:00,33.59,33.83,33.56,33.59,942680.0,33.0921,33.3286,33.0626,33.0921,942680.0
2024-08-15 10:00:00,33.59,33.66,33.47,33.57,1398673.0,33.0921,33.1611,32.9739,33.0724,1398673.0
2024-08-15 10:30:00,33.57,33.58,33.46,33.52,556736.0,33.0724,33.0823,32.9641,33.0232,556736.0
2024-08-15 11:00:00,33.53,33.63,33.5,33.54,514226.0,33.033,33.1315,33.0035,33.0429,514226.0
2024-08-15 11:30:00,33.54,33.7,33.54,33.64,397021.0,33.0429,33.2005,33.0429,33.1414,397021.0
2024-08-15 12:00:00,33.64,33.74,33.62,33.7,581255.0,33.1414,33.2399,33.1217,33.2005,581255.0
2024-08-15 12:30:00,33.7,33.73,33.62,33.66,309626.0,33.2005,33.23,33.1217,33.1611,309626.0
2024-08-15 13:00:00,33.66,33.72,33.66,33.7,256194.0,33.1611,33.2202,33.1611,33.2005,256194.0
2024-08-15 13:30:00,33.7,33.73,33.6,33.61,354706.0,33.2005,33.23,33.102,33.1118,354706.0
2024-08-15 14:00:00,33.61,33.65,33.52,33.61,537063.0,33.1118,33.1512,33.0232,33.1118,537063.0
2024-08-15 14:30:00,33.61,33.64,33.58,33.62,232110.0,33.1118,33.1414,33.0823,33.1217,232110.0
2024-08-15 15:00:00,33.62,33.62,33.56,33.59,374165.0,33.1217,33.1217,33.0626,33.0921,374165.0
2024-08-15 15:30:00,33.58,33.63,33.53,33.62,1954631.0,33.0823,33.1315,33.033,33.1217,1954631.0
2024-08-16 09:30:00,33.55,33.67,33.36,33.4,922018.0,33.0527,33.1709,32.8655,32.9049,922018.0
2024-08-16 10:00:00,33.41,33.47,33.28,33.3,800860.0,32.9148,32.9739,32.7867,32.8064,800860.0
2024-08-16 10:30:00,33.3,33.41,33.28,33.33,402246.0,32.8064,32.9148,32.7867,32.836,402246.0
2024-08-16 11:00:00,33.34,33.44,33.33,33.44,194810.0,32.8458,32.9443,32.836,32.9443,194810.0
2024-08-16 11:30:00,33.44,33.5,33.38,33.46,297394.0,32.9443,33.0035,32.8852,32.9641,297394.0
2024-08-16 12:00:00,33.45,33.54,33.45,33.48,167079.0,32.9542,33.0429,32.9542,32.9838,167079.0
2024-08-16 12:30:00,33.48,33.57,33.48,33.55,277053.0,32.9838,33.0724,32.9838,33.0527,277053.0
2024-08-16 13:00:00,33.55,33.56,33.43,33.44,382999.0,33.0527,33.0626,32.9345,32.9443,382999.0
2024-08-16 13:30:00,33.44,33.5,33.44,33.5,185758.0,32.9443,33.0035,32.9443,33.0035,185758.0
2024-08-16 14:00:00,33.5,33.5,33.41,33.47,218187.0,33.0035,33.0035,32.9148,32.9739,218187.0
2024-08-16 14:30:00,33.47,33.52,33.45,33.52,234354.0,32.9739,33.0232,32.9542,33.0232,234354.0
2024-08-16 15:00:00,33.51,33.52,33.44,33.48,743914.0,33.0133,33.0232,32.9443,32.9838,743914.0
2024-08-16 15:30:00,33.48,33.55,33.38,33.41,1532366.0,32.9838,33.0527,32.8852,32.9148,1532366.0
2024-08-19 09:30:00,33.42,33.51,33.28,33.5,665732.0,32.9246,33.0133,32.7867,33.0035,665732.0
2024-08-19 10:00:00,33.5,33.59,33.46,33.47,401403.0,33.0035,33.0921,32.9641,32.9739,401403.0
2024-08-19 10:30:00,33.46,33.52,33.44,33.5,517186.0,32.9641,33.0232,32.9443,33.0035,517186.0
2024-08-19 11:00:00,33.49,33.6,33.48,33.59,320185.0,32.9936,33.102,32.9838,33.0921,320185.0
2024-08-19 11:30:00,33.59,33.65,33.57,33.59,294523.0,33.0921,33.1512,33.0724,33.0921,294523.0
2024-08-19 12:00:00,33.59,33.67,33.58,33.66,338865.0,33.0921,33.1709,33.0823,33.1611,338865.0
2024-08-19 12:30:00,33.66,33.68,33.61,33.62,182391.0,33.1611,33.1808,33.1118,33.1217,182391.0
2024-08-19 13:00:00,33.62,33.62,33.5,33.51,202556.0,33.1217,33.1217,33.0035,33.0133,202556.0
2024-08-19 13:30:00,33.51,33.57,33.48,33.57,246512.0,33.0133,33.0724,32.9838,33.0724,246512.0
2024-08-19 14:00:00,33.57,33.59,33.49,33.52,242367.0,33.0724,33.0921,32.9936,33.0232,242367.0
2024-08-19 14:30:00,33.53,33.6,33.49,33.59,283045.0,33.033,33.102,32.9936,33.0921,283045.0
2024-08-19 15:00:00,33.6,33.64,33.55,33.62,463178.0,33.102,33.1414,33.0527,33.1217,463178.0
2024-08-19 15:30:00,33.62,33.64,33.54,33.63,1495700.0,33.1217,33.1414,33.0429,33.1315,1495700.0
2024-08-20 09:30:00,33.55,33.63,33.49,33.55,411272.0,33.0527,33.1315,32.9936,33.0527,411272.0
2024-08-20 10:00:00,33.55,33.67,33.54,33.59,306134.0,33.0527,33.1709,33.0429,33.0921,306134.0
2024-08-20 10:30:00,33.59,33.67,33.56,33.57,217088.0,33.0921,33.1709,33.0626,33.0724,217088.0
2024-08-20 11:00:00,33.57,33.63,33.55,33.58,307981.0,33.0724,33.1315,33.0527,33.0823,307981.0
2024-08-20 11:30:00,33.58,33.67,33.57,33.66,146823.0,33.0823,33.1709,33.0724,33.1611,146823.0
2024-08-20 12:00:00,33.67,33.68,33.63,33.66,122631.0,33.1709,33.1808,33.1315,33.1611,122631.0
2024-08-20 12:30:00,33.66,33.68,33.63,33.65,115206.0,33.1611,33.1808,33.1315,33.1512,115206.0
2024-08-20 13:00:00,33.64,33.64,33.6,33.63,116290.0,33.1414,33.1414,33.102,33.1315,116290.0
2024-08-20 13:30:00,33.62,33.65,33.59,33.61,170470.0,33.1217,33.1512,33.0921,33.1118,170470.0
2024-08-20 14:00:00,33.61,33.68,33.6,33.66,145614.0,33.1118,33.1808,33.102,33.1611,145614.0
2024-08-20 14:30:00,33.66,33.66,33.6,33.61,163230.0,33.1611,33.1611,33.102,33.1118,163230.0
2024-08-20 15:00:00,33.62,33.65,33.54,33.55,286492.0,33.1217,33.1512,33.0429,33.0527,286492.0
2024-08-20 15:30:00,33.55,33.64,33.54,33.57,1018989.0,33.0527,33.1414,33.0429,33.0724,1018989.0
2024-08-21 09:30:00,33.88,33.93,33.7,33.9,1219093.0,33.3778,33.4271,33.2005,33.3975,1219093.0
2024-08-21 10:00:00,33.89,33.92,33.66,33.73,643263.0,33.3877,33.4172,33.1611,33.23,643263.0
2024-08-21 10:30:00,33.73,33.88,33.71,33.75,174973.0,33.23,33.3778,33.2103,33.2498,174973.0
2024-08-21 11:00:00,33.76,33.77,33.72,33.73,96342.0,33.2596,33.2695,33.2202,33.23,96342.0
2024-08-21 11:30:00,33.73,33.77,33.7,33.72,90074.0,33.23,33.2695,33.2005,33.2202,90074.0
2024-08-21 12:00:00,33.71,33.75,33.67,33.73,136072.0,33.2103,33.2498,33.1709,33.23,136072.0
2024-08-21 12:30:00,33.74,33.77,33.72,33.77,85450.0,33.2399,33.2695,33.2202,33.2695,85450.0
2024-08-21 13:00:00,33.77,33.81,33.76,33.78,168183.0,33.2695,33.3089,33.2596,33.2793,168183.0
2024-08-21 13:30:00,33.79,33.8,33.72,33.74,226341.0,33.2892,33.299,33.2202,33.2399,226341.0
2024-08-21 14:00:00,33.75,33.79,33.67,33.7,202753.0,33.2498,33.2892,33.1709,33.2005,202753.0
2024-08-21 14:30:00,33.7,33.76,33.7,33.76,205890.0,33.2005,33.2596,33.2005,33.2596,205890.0
2024-08-21 15:00:00,33.76,33.77,33.66,33.71,231344.0,33.2596,33.2695,33.1611,33.2103,231344.0
2024-08-21 15:30:00,33.72,33.82,33.69,33.78,1159057.0,33.2202,33.3187,33.1906,33.2793,1159057.0
2024-08-22 09:30:00,33.77,33.87,33.58,33.67,367842.0,33.2695,33.368,33.0823,33.1709,367842.0
2024-08-22 10:00:00,33.66,33.67,33.36,33.37,502226.0,33.1611,33.1709,32.8655,32.8754,502226.0
2024-08-22 10:30:00,33.36,33.42,33.35,33.36,334711.0,32.8655,32.9246,32.8557,32.8655,334711.0
2024-08-22 11:00:00,33.36,33.38,33.24,33.28,380362.0,32.8655,32.8852,32.7473,32.7867,380362.0
2024-08-22 11:30:00,33.29,33.37,33.23,33.28,340937.0,32.7966,32.8754,32.7375,32.7867,340937.0
2024-08-22 12:00:00,33.28,33.3,33.22,33.27,1238547.0,32.7867,32.8064,32.7276,32.7769,1238547.0
2024-08-22 12:30:00,33.27,33.27,33.11,33.14,353151.0,32.7769,32.7769,32.6192,32.6488,353151.0
2024-08-22 13:00:00,33.14,33.14,33.04,33.05,244623.0,32.6488,32.6488,32.5503,32.5601,244623.0
2024-08-22 13:30:00,33.05,33.17,32.98,33.05,696031.0,32.5601,32.6784,32.4912,32.5601,696031.0
2024-08-22 14:00:00,33.05,33.18,33.05,33.18,256736.0,32.5601,32.6882,32.5601,32.6882,256736.0
2024-08-22 14:30:00,33.17,33.23,33.15,33.22,229901.0,32.6784,32.7375,32.6586,32.7276,229901.0
2024-08-22 15:00:00,33.22,33.24,33.17,33.18,387014.0,32.7276,32.7473,32.6784,32.6882,387014.0
2024-08-22 15:30:00,33.19,33.24,33.1,33.23,1882615.0,32.6981,32.7473,32.6094,32.7375,1882615.0
2024-08-23 09:30:00,33.59,33.79,33.47,33.72,796313.0,33.0921,33.2892,32.9739,33.2202,796313.0
2024-08-23 10:00:00,33.7,33.85,33.59,33.69,646070.0,33.2005,33.3483,33.0921,33.1906,646070.0
2024-08-23 10:30:00,33.69,33.74,33.4,33.5,386018.0,33.1906,33.2399,32.9049,33.0035,386018.0
2024-08-23 11:00:00,33.49,33.68,33.47,33.68,385068.0,32.9936,33.1808,32.9739,33.1808,385068.0
2024-08-23 11:30:00,33.68,33.8,33.59,33.59,282747.0,33.1808,33.299,33.0921,33.0921,282747.0
2024-08-23 12:00:00,33.59,33.6,33.45,33.48,241619.0,33.0921,33.102,32.9542,32.9838,241619.0
2024-08-23 12:30:00,33.49,33.58,33.42,33.56,185664.0,32.9936,33.0823,32.9246,33.0626,185664.0
2024-08-23 13:00:00,33.56,33.58,33.53,33.57,108434.0,33.0626,33.0823,33.033,33.0724,108434.0
2024-08-23 13:30:00,33.56,33.59,33.53,33.55,206332.0,33.0626,33.0921,33.033,33.0527,206332.0
2024-08-23 14:00:00,33.55,33.59,33.47,33.52,293278.0,33.0527,33.0921,32.9739,33.0232,293278.0
2024-08-23 14:30:00,33.52,33.57,33.49,33.55,370411.0,33.0232,33.0724,32.9936,33.0527,370411.0
2024-08-23 15:00:00,33.55,33.65,33.54,33.64,263684.0,33.0527,33.1512,33.0429,33.1414,263684.0
2024-08-23 15:30:00,33.64,33.72,33.55,33.68,1178640.0,33.1414,33.2202,33.0527,33.1808,1178640.0
2024-08-26 09:30:00,33.87,33.94,33.67,33.7,424242.0,33.368,33.4369,33.1709,33.2005,424242.0
2024-08-26 10:00:00,33.7,33.83,33.68,33.79,237486.0,33.2005,33.3286,33.1808,33.2892,237486.0
2024-08-26 10:30:00,33.78,33.87,33.72,33.75,337511.0,33.2793,33.368,33.2202,33.2498,337511.0
2024-08-26 11:00:00,33.75,33.77,33.66,33.67,234005.0,33.2498,33.2695,33.1611,33.1709,234005.0
2024-08-26 11:30:00,33.66,33.67,33.63,33.65,252304.0,33.1611,33.1709,33.1315,33.1512,252304.0
2024-08-26 12:00:00,33.64,33.76,33.61,33.76,147234.0,33.1414,33.2596,33.1118,33.2596,147234.0
2024-08-26 12:30:00,33.76,33.8,33.73,33.79,182999.0,33.2596,33.299,33.23,33.2892,182999.0
2024-08-26 13:00:00,33.79,33.84,33.78,33.8,182123.0,33.2892,33.3384,33.2793,33.299,182123.0
2024-08-26 13:30:00,33.8,33.8,33.66,33.68,161313.0,33.299,33.299,33.1611,33.1808,161313.0
2024-08-26 14:00:00,33.68,33.74,33.65,33.73,211701.0,33.1808,33.2399,33.1512,33.23,211701.0
2024-08-26 14:30:00,33.73,33.81,33.69,33.7,308822.0,33.23,33.3089,33.1906,33.2005,308822.0
2024-08-26 15:00:00,33.7,33.74,33.67,33.68,220263.0,33.2005,33.2399,33.1709,33.1808,220263.0
2024-08-26 15:30:00,33.67,33.72,33.63,33.7,941415.0,33.1709,33.2202,33.1315,33.2005,941415.0
2024-08-27 09:30:00,33.67,33.75,33.58,33.62,296187.0,33.1709,33.2498,33.0823,33.1217,296187.0
2024-08-27 10:00:00,33.62,33.63,33.5,33.6,265319.0,33.1217,33.1315,33.0035,33.102,265319.0
2024-08-27 10:30:00,33.59,33.66,33.58,33.63,136581.0,33.0921,33.1611,33.0823,33.1315,136581.0
2024-08-27 11:00:00,33.64,33.69,33.61,33.66,193921.0,33.1414,33.1906,33.1118,33.1611,193921.0
2024-08-27 11:30:00,33.66,33.69,33.62,33.69,126476.0,33.1611,33.1906,33.1217,33.1906,126476.0
2024-08-27 12:00:00,33.69,33.72,33.66,33.69,108851.0,33.1906,33.2202,33.1611,33.1906,108851.0
2024-08-27 12:30:00,33.68,33.71,33.62,33.64,294245.0,33.1808,33.2103,33.1217,33.1414,294245.0
2024-08-27 13:00:00,33.64,33.73,33.64,33.72,254948.0,33.1414,33.23,33.1414,33.2202,254948.0
2024-08-27 13:30:00,33.72,33.76,33.68,33.73,260123.0,33.2202,33.2596,33.1808,33.23,260123.0
2024-08-27 14:00:00,33.72,33.77,33.72,33.74,166390.0,33.2202,33.2695,33.2202,33.2399,166390.0
2024-08-27 14:30:00,33.75,33.76,33.7,33.72,217034.0,33.2498,33.2596,33.2005,33.2202,217034.0
2024-08-27 15:00:00,33.72,33.74,33.62,33.67,347922.0,33.2202,33.2399,33.1217,33.1709,347922.0
2024-08-27 15:30:00,33.66,33.67,33.51,33.6,1877608.0,33.1611,33.1709,33.0133,33.102,1877608.0
2024-08-28 09:30:00,33.6,33.73,33.45,33.66,684274.0,33.102,33.23,32.9542,33.1611,684274.0
2024-08-28 10:00:00,33.66,33.72,33.6,33.68,359072.0,33.1611,33.2202,33.102,33.1808,359072.0
2024-08-28 10:30:00,33.67,33.81,33.67,33.8,412783.0,33.1709,33.3089,33.1709,33.299,412783.0
2024-08-28 11:00:00,33.8,33.91,33.74,33.79,466857.0,33.299,33.4074,33.2399,33.2892,466857.0
2024-08-28 11:30:00,33.8,33.8,33.73,33.8,314969.0,33.299,33.299,33.23,33.299,314969.0
2024-08-28 12:00:00,33.8,33.8,33.72,33.76,248699.0,33.299,33.299,33.2202,33.2596,248699.0
2024-08-28 12:30:00,33.76,33.79,33.73,33.77,199170.0,33.2596,33.2892,33.23,33.2695,199170.0
2024-08-28 13:00:00,33.77,33.78,33.67,33.68,245283.0,33.2695,33.2793,33.1709,33.1808,245283.0
2024-08-28 13:30:00,33.69,33.72,33.53,33.54,190286.0,33.1906,33.2202,33.033,33.0429,190286.0
2024-08-28 14:00:00,33.53,33.58,33.47,33.48,362599.0,33.033,33.0823,32.9739,32.9838,362599.0
2024-08-28 14:30:00,33.47,33.56,33.42,33.54,777512.0,32.9739,33.0626,32.9246,33.0429,777512.0
2024-08-28 15:00:00,33.54,33.73,33.54,33.72,443911.0,33.0429,33.23,33.0429,33.2202,443911.0
2024-08-28 15:30:00,33.72,33.76,33.66,33.71,1425631.0,33.2202,33.2596,33.1611,33.2103,1425631.0
2024-08-29 09:30:00,33.96,33.98,33.6,33.74,404817.0,33.4566,33.4763,33.102,33.2399,404817.0
2024-08-29 10:00:00,33.73,34.1,33.73,34.09,415780.0,33.23,33.5946,33.23,33.5847,415780.0
2024-08-29 10:30:00,34.09,34.15,34.03,34.09,560228.0,33.5847,33.6438,33.5256,33.5847,560228.0
2024-08-29 11:00:00,34.09,34.18,34.01,34.04,517804.0,33.5847,33.6734,33.5059,33.5355,517804.0
2024-08-29 11:30:00,34.04,34.08,33.99,34.05,191661.0,33.5355,33.5749,33.4862,33.5453,191661.0
2024-08-29 12:00:00,34.05,34.17,34.04,34.17,143311.0,33.5453,33.6635,33.5355,33.6635,143311.0
2024-08-29 12:30:00,34.16,34.23,34.15,34.23,310798.0,33.6537,33.7226,33.6438,33.7226,310798.0
2024-08-29 13:00:00,34.23,34.23,34.11,34.14,235067.0,33.7226,33.7226,33.6044,33.634,235067.0
2024-08-29 13:30:00,34.14,34.23,34.13,34.22,227403.0,33.634,33.7226,33.6241,33.7128,227403.0
2024-08-29 14:00:00,34.22,34.22,34.12,34.14,160185.0,33.7128,33.7128,33.6143,33.634,160185.0
2024-08-29 14:30:00,34.13,34.13,33.93,34.05,283039.0,33.6241,33.6241,33.4271,33.5453,283039.0
2024-08-29 15:00:00,34.05,34.09,33.96,34.09,409308.0,33.5453,33.5847,33.4566,33.5847,409308.0
2024-08-29 15:30:00,34.09,34.11,33.88,33.95,1171148.0,33.5847,33.6044,33.3778,33.4468,1171148.0
2024-08-30 09:30:00,33.99,34.08,33.84,33.96,322540.0,33.6035,33.6924,33.4552,33.5738,322540.0
2024-08-30 10:00:00,33.96,34.08,33.94,33.95,221381.0,33.5738,33.6924,33.554,33.5639,221381.0
2024-08-30 10:30:00,33.95,33.96,33.87,33.87,179258.0,33.5639,33.5738,33.4848,33.4848,179258.0
2024-08-30 11:00:00,33.87,33.9,33.79,33.81,163265.0,33.4848,33.5145,33.4057,33.4255,163265.0
2024-08-30 11:30:00,33.82,33.83,33.74,33.8,133956.0,33.4354,33.4453,33.3563,33.4156,133956.0
2024-08-30 12:00:00,33.8,33.86,33.76,33.77,133571.0,33.4156,33.4749,33.3761,33.386,133571.0
2024-08-30 12:30:00,33.77,33.86,33.71,33.85,213098.0,33.386,33.4749,33.3266,33.465,213098.0
2024-08-30 13:00:00,33.84,33.89,33.78,33.81,207224.0,33.4552,33.5046,33.3958,33.4255,207224.0
2024-08-30 13:30:00,33.81,33.96,33.8,33.87,238330.0,33.4255,33.5738,33.4156,33.4848,238330.0
2024-08-30 14:00:00,33.87,33.98,33.86,33.95,141692.0,33.4848,33.5936,33.4749,33.5639,141692.0
2024-08-30 14:30:00,33.94,34.02,33.94,34.02,168448.0,33.554,33.6331,33.554,33.6331,168448.0
2024-08-30 15:00:00,34.02,34.18,33.99,34.15,688735.0,33.6331,33.7913,33.6035,33.7616,688735.0
2024-08-30 15:30:00,34.15,34.32,34.1,34.25,1601263.0,33.7616,33.9297,33.7122,33.8605,1601263.0
2024-09-03 09:30:00,34.2,34.42,34.14,34.42,707530.0,33.8111,34.0286,33.7517,34.0286,707530.0
2024-09-03 10:00:00,34.42,34.47,34.16,34.29,494281.0,34.0286,34.078,33.7715,33.9,494281.0
2024-09-03 10:30:00,34.29,34.36,34.23,34.3,334937.0,33.9,33.9692,33.8407,33.9099,334937.0
2024-09-03 11:00:00,34.3,34.46,34.28,34.45,322594.0,33.9099,34.0681,33.8902,34.0582,322594.0
2024-09-03 11:30:00,34.45,34.49,34.39,34.46,319830.0,34.0582,34.0978,33.9989,34.0681,319830.0
2024-09-03 12:00:00,34.45,34.6,34.44,34.57,327562.0,34.0582,34.2065,34.0483,34.1769,327562.0
2024-09-03 12:30:00,34.57,34.61,34.54,34.56,310914.0,34.1769,34.2164,34.1472,34.167,310914.0
2024-09-03 13:00:00,34.56,34.71,34.53,34.68,327926.0,34.167,34.3153,34.1373,34.2856,327926.0
2024-09-03 13:30:00,34.68,34.69,34.49,34.58,562938.0,34.2856,34.2955,34.0978,34.1867,562938.0
2024-09-03 14:00:00,34.58,34.59,34.44,34.54,590226.0,34.1867,34.1966,34.0483,34.1472,590226.0
2024-09-03 14:30:00,34.54,34.57,34.49,34.52,337987.0,34.1472,34.1769,34.0978,34.1274,337987.0
2024-09-03 15:00:00,34.52,34.61,34.48,34.59,469605.0,34.1274,34.2164,34.0879,34.1966,469605.0
2024-09-03 15:30:00,34.59,34.61,34.4,34.58,1676710.0,34.1966,34.2164,34.0088,34.1867,1676710.0
2024-09-04 09:30:00,34.59,35.08,34.58,35.05,615455.0,34.1966,34.6811,34.1867,34.6514,615455.0
2024-09-04 10:00:00,35.05,35.07,34.77,34.8,470010.0,34.6514,34.6712,34.3746,34.4042,470010.0
2024-09-04 10:30:00,34.8,34.84,34.73,34.76,265488.0,34.4042,34.4438,34.335,34.3647,265488.0
2024-09-04 11:00:00,34.76,34.81,34.73,34.78,218114.0,34.3647,34.4141,34.335,34.3845,218114.0
2024-09-04 11:30:00,34.79,34.79,34.7,34.72,159485.0,34.3944,34.3944,34.3054,34.3251,159485.0
2024-09-04 12:00:00,34.72,34.74,34.57,34.57,154971.0,34.3251,34.3449,34.1769,34.1769,154971.0
2024-09-04 12:30:00,34.57,34.64,34.56,34.61,108180.0,34.1769,34.2461,34.167,34.2164,108180.0
2024-09-04 13:00:00,34.61,34.61,34.47,34.48,240175.0,34.2164,34.2164,34.078,34.0879,240175.0
2024-09-04 13:30:00,34.48,34.61,34.47,34.57,186498.0,34.0879,34.2164,34.078,34.1769,186498.0
2024-09-04 14:00:00,34.57,34.66,34.54,34.66,142112.0,34.1769,34.2658,34.1472,34.2658,142112.0
2024-09-04 14:30:00,34.66,34.69,34.62,34.65,230055.0,34.2658,34.2955,34.2263,34.2559,230055.0
2024-09-04 15:00:00,34.64,34.78,34.6,34.73,289436.0,34.2461,34.3845,34.2065,34.335,289436.0
2024-09-04 15:30:00,34.73,34.91,34.72,34.84,843960.0,34.335,34.513,34.3251,34.4438,843960.0
2024-09-05 09:30:00,34.79,34.89,34.34,34.45,524075.0,34.3944,34.4932,33.9495,34.0582,524075.0
2024-09-05 10:00:00,34.46,34.6,34.35,34.39,267379.0,34.0681,34.2065,33.9594,33.9989,267379.0
2024-09-05 10:30:00,34.39,34.49,34.22,34.23,349118.0,33.9989,34.0978,33.8308,33.8407,349118.0
2024-09-05 11:00:00,34.23,34.26,34.05,34.09,369214.0,33.8407,33.8704,33.6628,33.7023,369214.0
2024-09-05 11:30:00,34.1,34.11,33.94,33.95,207037.0,33.7122,33.7221,33.554,33.5639,207037.0
2024-09-05 12:00:00,33.94,34.07,33.91,34.06,392524.0,33.554,33.6825,33.5244,33.6727,392524.0
2024-09-05 12:30:00,34.06,34.15,34.0,34.11,189673.0,33.6727,33.7616,33.6133,33.7221,189673.0
2024-09-05 13:00:00,34.12,34.13,34.02,34.07,210776.0,33.732,33.7419,33.6331,33.6825,210776.0
2024-09-05 13:30:00,34.07,34.18,34.04,34.14,218785.0,33.6825,33.7913,33.6529,33.7517,218785.0
2024-09-05 14:00:00,34.14,34.22,34.1,34.12,276136.0,33.7517,33.8308,33.7122,33.732,276136.0
2024-09-05 14:30:00,34.11,34.17,34.1,34.12,324448.0,33.7221,33.7814,33.7122,33.732,324448.0
2024-09-05 15:00:00,34.13,34.13,33.99,34.04,392991.0,33.7419,33.7419,33.6035,33.6529,392991.0
2024-09-05 15:30:00,34.04,34.09,33.93,34.03,1629627.0,33.6529,33.7023,33.5441,33.643,1629627.0
2024-09-06 09:30:00,33.98,34.07,33.91,33.97,497999.0,33.5936,33.6825,33.5244,33.5837,497999.0
2024-09-06 10:00:00,33.97,34.01,33.75,33.77,416782.0,33.5837,33.6232,33.3662,33.386,416782.0
2024-09-06 10:30:00,33.77,33.81,33.59,33.61,288753.0,33.386,33.4255,33.208,33.2278,288753.0
2024-09-06 11:00:00,33.61,33.8,33.48,33.52,446243.0,33.2278,33.4156,33.0993,33.1388,446243.0
2024-09-06 11:30:00,33.52,33.57,33.36,33.41,430654.0,33.1388,33.1882,32.9806,33.03,430654.0
2024-09-06 12:00:00,33.4,33.47,33.39,33.41,193740.0,33.0202,33.0894,33.0103,33.03,193740.0
2024-09-06 12:30:00,33.41,33.47,33.38,33.41,218956.0,33.03,33.0894,33.0004,33.03,218956.0
2024-09-06 13:00:00,33.41,33.5,33.4,33.45,321375.0,33.03,33.119,33.0202,33.0696,321375.0
2024-09-06 13:30:00,33.45,33.52,33.39,33.52,183255.0,33.0696,33.1388,33.0103,33.1388,183255.0
2024-09-06 14:00:00,33.52,33.54,33.47,33.53,180507.0,33.1388,33.1586,33.0894,33.1487,180507.0
2024-09-06 14:30:00,33.53,33.54,33.44,33.5,280494.0,33.1487,33.1586,33.0597,33.119,280494.0
2024-09-06 15:00:00,33.5,33.54,33.48,33.52,348412.0,33.119,33.1586,33.0993,33.1388,348412.0
2024-09-06 15:30:00,33.52,33.52,33.33,33.39,1172291.0,33.1388,33.1388,32.951,33.0103,1172291.0
2024-09-09 09:30:00,33.49,33.6,33.25,33.49,770378.0,33.1091,33.2179,32.8719,33.1091,770378.0
2024-09-09 10:00:00,33.49,33.63,33.48,33.51,723053.0,33.1091,33.2475,33.0993,33.1289,723053.0
2024-09-09 10:30:00,33.51,33.65,33.5,33.56,262963.0,33.1289,33.2673,33.119,33.1783,262963.0
2024-09-09 11:00:00,33.56,33.62,33.5,33.62,279862.0,33.1783,33.2377,33.119,33.2377,279862.0
2024-09-09 11:30:00,33.62,33.75,33.61,33.68,349925.0,33.2377,33.3662,33.2278,33.297,349925.0
2024-09-09 12:00:00,33.68,33.73,33.67,33.72,243119.0,33.297,33.3464,33.2871,33.3365,243119.0
2024-09-09 12:30:00,33.71,33.85,33.69,33.82,204666.0,33.3266,33.465,33.3069,33.4354,204666.0
2024-09-09 13:00:00,33.81,33.82,33.78,33.79,141465.0,33.4255,33.4354,33.3958,33.4057,141465.0
2024-09-09 13:30:00,33.79,33.82,33.74,33.74,257003.0,33.4057,33.4354,33.3563,33.3563,257003.0
2024-09-09 14:00:00,33.75,33.81,33.68,33.79,261559.0,33.3662,33.4255,33.297,33.4057,261559.0
2024-09-09 14:30:00,33.78,33.86,33.76,33.78,299215.0,33.3958,33.4749,33.3761,33.3958,299215.0
2024-09-09 15:00:00,33.78,33.78,33.68,33.73,402629.0,33.3958,33.3958,33.297,33.3464,402629.0
2024-09-09 15:30:00,33.73,33.85,33.67,33.77,2048864.0,33.3464,33.465,33.2871,33.386,2048864.0
2024-09-10 09:30:00,33.82,33.83,33.51,33.6,786314.0,33.4354,33.4453,33.1289,33.2179,786314.0
2024-09-10 10:00:00,33.6,33.6,33.28,33.38,448764.0,33.2179,33.2179,32.9015,33.0004,448764.0
2024-09-10 10:30:00,33.37,33.55,33.33,33.5,374476.0,32.9905,33.1685,32.951,33.119,374476.0
2024-09-10 11:00:00,33.5,33.52,33.43,33.52,354313.0,33.119,33.1388,33.0498,33.1388,354313.0
2024-09-10 11:30:00,33.52,33.54,33.42,33.43,358721.0,33.1388,33.1586,33.0399,33.0498,358721.0
2024-09-10 12:00:00,33.42,33.43,33.36,33.39,451068.0,33.0399,33.0498,32.9806,33.0103,451068.0
2024-09-10 12:30:00,33.38,33.5,33.38,33.5,348110.0,33.0004,33.119,33.0004,33.119,348110.0
2024-09-10 13:00:00,33.5,33.51,33.47,33.48,390282.0,33.119,33.1289,33.0894,33.0993,390282.0
2024-09-10 13:30:00,33.49,33.53,33.47,33.48,230584.0,33.1091,33.1487,33.0894,33.0993,230584.0
2024-09-10 14:00:00,33.48,33.5,33.42,33.47,296992.0,33.0993,33.119,33.0399,33.0894,296992.0
2024-09-10 14:30:00,33.48,33.54,33.47,33.54,347215.0,33.0993,33.1586,33.0894,33.1586,347215.0
2024-09-10 15:00:00,33.53,33.58,33.51,33.55,487802.0,33.1487,33.1981,33.1289,33.1685,487802.0
2024-09-10 15:30:00,33.55,33.61,33.48,33.5,2186070.0,33.1685,33.2278,33.0993,33.119,2186070.0
2024-09-11 09:30:00,33.4,33.4,32.7,32.75,763073.0,33.0202,33.0202,32.3281,32.3776,763073.0
2024-09-11 10:00:00,32.75,32.9,32.54,32.55,811949.0,32.3776,32.5258,32.1699,32.1798,811949.0
2024-09-11 10:30:00,32.55,32.66,32.5,32.65,647566.0,32.1798,32.2886,32.1304,32.2787,647566.0
2024-09-11 11:00:00,32.66,32.84,32.62,32.83,327896.0,32.2886,32.4665,32.249,32.4566,327896.0
2024-09-11 11:30:00,32.83,32.98,32.81,32.89,275573.0,32.4566,32.6049,32.4369,32.516,275573.0
2024-09-11 12:00:00,32.9,33.08,32.89,33.03,236212.0,32.5258,32.7038,32.516,32.6544,236212.0
2024-09-11 12:30:00,33.04,33.11,33.0,33.1,158533.0,32.6643,32.7335,32.6247,32.7236,158533.0
2024-09-11 13:00:00,33.1,33.2,33.1,33.15,280514.0,32.7236,32.8224,32.7236,32.773,280514.0
2024-09-11 13:30:00,33.15,33.22,33.05,33.06,304734.0,32.773,32.8422,32.6741,32.684,304734.0
2024-09-11 14:00:00,33.06,33.11,33.02,33.07,477195.0,32.684,32.7335,32.6445,32.6939,477195.0
2024-09-11 14:30:00,33.07,33.25,33.06,33.18,330732.0,32.6939,32.8719,32.684,32.8027,330732.0
2024-09-11 15:00:00,33.17,33.27,33.14,33.27,388710.0,32.7928,32.8916,32.7631,32.8916,388710.0
2024-09-11 15:30:00,33.27,33.37,33.17,33.3,1341158.0,32.8916,32.9905,32.7928,32.9213,1341158.0
2024-09-12 09:30:00,33.32,33.5,33.1,33.11,683184.0,32.9411,33.119,32.7236,32.7335,683184.0
2024-09-12 10:00:00,33.11,33.4,33.07,33.39,260717.0,32.7335,33.0202,32.6939,33.0103,260717.0
2024-09-12 10:30:00,33.39,33.42,33.33,33.34,525274.0,33.0103,33.0399,32.951,32.9608,525274.0
2024-09-12 11:00:00,33.34,33.44,33.3,33.4,223705.0,32.9608,33.0597,32.9213,33.0202,223705.0
2024-09-12 11:30:00,33.4,33.43,33.33,33.34,224871.0,33.0202,33.0498,32.951,32.9608,224871.0
2024-09-12 12:00:00,33.34,33.43,33.32,33.39,286801.0,32.9608,33.0498,32.9411,33.0103,286801.0
2024-09-12 12:30:00,33.38,33.41,32.44,33.26,3227454.0,33.0004,33.03,32.0711,32.8818,3227454.0
2024-09-12 13:00:00,33.26,33.28,32.97,33.13,703746.0,32.8818,32.9015,32.5951,32.7532,703746.0
2024-09-12 13:30:00,33.13,33.3,33.11,33.25,332620.0,32.7532,32.9213,32.7335,32.8719,332620.0
2024-09-12 14:00:00,33.26,33.28,33.16,33.26,740254.0,32.8818,32.9015,32.7829,32.8818,740254.0
2024-09-12 14:30:00,33.27,33.42,33.26,33.41,736158.0,32.8916,33.0399,32.8818,33.03,736158.0
2024-09-12 15:00:00,33.41,33.47,33.33,33.38,831859.0,33.03,33.0894,32.951,33.0004,831859.0
2024-09-12 15:30:00,33.38,33.45,33.31,33.44,2034295.0,33.0004,33.0696,32.9312,33.0597,2034295.0
2024-09-13 09:30:00,33.43,33.89,33.43,33.86,747488.0,33.0498,33.5046,33.0498,33.4749,747488.0
2024-09-13 10:00:00,33.86,33.95,33.79,33.81,621148.0,33.4749,33.5639,33.4057,33.4255,621148.0
2024-09-13 10:30:00,33.8,33.81,33.63,33.67,253517.0,33.4156,33.4255,33.2475,33.2871,253517.0
2024-09-13 11:00:00,33.66,33.68,33.49,33.49,353727.0,33.2772,33.297,33.1091,33.1091,353727.0
2024-09-13 11:30:00,33.5,33.77,33.48,33.77,351549.0,33.119,33.386,33.0993,33.386,351549.0
2024-09-13 12:00:00,33.77,33.8,33.62,33.65,213455.0,33.386,33.4156,33.2377,33.2673,213455.0
2024-09-13 12:30:00,33.65,33.66,33.46,33.5,216858.0,33.2673,33.2772,33.0795,33.119,216858.0
2024-09-13 13:00:00,33.5,33.56,33.48,33.53,352733.0,33.119,33.1783,33.0993,33.1487,352733.0
2024-09-13 13:30:00,33.54,33.58,33.46,33.49,251567.0,33.1586,33.1981,33.0795,33.1091,251567.0
2024-09-13 14:00:00,33.49,33.52,33.42,33.45,198606.0,33.1091,33.1388,33.0399,33.0696,198606.0
2024-09-13 14:30:00,33.45,33.54,33.39,33.54,358388.0,33.0696,33.1586,33.0103,33.1586,358388.0
2024-09-13 15:00:00,33.53,33.57,33.46,33.51,423871.0,33.1487,33.1882,33.0795,33.1289,423871.0
2024-09-13 15:30:00,33.51,33.54,33.46,33.52,943871.0,33.1289,33.1586,33.0795,33.1388,943871.0
2024-09-16 09:30:00,33.75,34.14,33.75,34.05,600943.0,33.3662,33.7517,33.3662,33.6628,600943.0
2024-09-16 10:00:00,34.05,34.08,33.68,33.72,397434.0,33.6628,33.6924,33.297,33.3365,397434.0
2024-09-16 10:30:00,33.71,33.71,33.57,33.65,271759.0,33.3266,33.3266,33.1882,33.2673,271759.0
2024-09-16 11:00:00,33.64,33.69,33.6,33.62,170430.0,33.2574,33.3069,33.2179,33.2377,170430.0
2024-09-16 11:30:00,33.63,33.68,33.56,33.66,167732.0,33.2475,33.297,33.1783,33.2772,167732.0
2024-09-16 12:00:00,33.66,33.66,33.57,33.65,160620.0,33.2772,33.2772,33.1882,33.2673,160620.0
2024-09-16 12:30:00,33.65,33.71,33.62,33.7,220344.0,33.2673,33.3266,33.2377,33.3167,220344.0
2024-09-16 13:00:00,33.69,33.73,33.67,33.73,169959.0,33.3069,33.3464,33.2871,33.3464,169959.0
2024-09-16 13:30:00,33.73,33.8,33.69,33.77,212751.0,33.3464,33.4156,33.3069,33.386,212751.0
2024-09-16 14:00:00,33.76,33.77,33.7,33.75,266672.0,33.3761,33.386,33.3167,33.3662,266672.0
2024-09-16 14:30:00,33.75,33.86,33.74,33.86,251963.0,33.3662,33.4749,33.3563,33.4749,251963.0
2024-09-16 15:00:00,33.86,33.87,33.77,33.84,416311.0,33.4749,33.4848,33.386,33.4552,416311.0
2024-09-16 15:30:00,33.84,33.86,33.77,33.81,1059269.0,33.4552,33.4749,33.386,33.4255,1059269.0
2024-09-17 09:30:00,33.95,34.12,33.93,34.02,366900.0,33.5639,33.732,33.5441,33.6331,366900.0
2024-09-17 10:00:00,34.03,34.24,34.02,34.21,272492.0,33.643,33.8506,33.6331,33.8209,272492.0
2024-09-17 10:30:00,34.22,34.27,34.11,34.12,205992.0,33.8308,33.8803,33.7221,33.732,205992.0
2024-09-17 11:00:00,34.13,34.2,34.1,34.16,311554.0,33.7419,33.8111,33.7122,33.7715,311554.0
2024-09-17 11:30:00,34.16,34.22,34.09,34.18,521041.0,33.7715,33.8308,33.7023,33.7913,521041.0
2024-09-17 12:00:00,34.18,34.22,34.06,34.18,262910.0,33.7913,33.8308,33.6727,33.7913,262910.0
2024-09-17 12:30:00,34.17,34.17,33.99,33.99,167797.0,33.7814,33.7814,33.6035,33.6035,167797.0
2024-09-17 13:00:00,33.99,34.13,33.98,34.13,229683.0,33.6035,33.7419,33.5936,33.7419,229683.0
2024-09-17 13:30:00,34.12,34.13,34.01,34.06,167415.0,33.732,33.7419,33.6232,33.6727,167415.0
2024-09-17 14:00:00,34.06,34.13,34.05,34.1,135016.0,33.6727,33.7419,33.6628,33.7122,135016.0
2024-09-17 14:30:00,34.1,34.11,34.02,34.05,164250.0,33.7122,33.7221,33.6331,33.6628,164250.0
2024-09-17 15:00:00,34.05,34.07,33.96,34.04,357626.0,33.6628,33.6825,33.5738,33.6529,357626.0
2024-09-17 15:30:00,34.03,34.08,33.97,34.08,935203.0,33.643,33.6924,33.5837,33.6924,935203.0
2024-09-18 09:30:00,34.09,34.18,34.03,34.05,306356.0,33.7023,33.7913,33.643,33.6628,306356.0
2024-09-18 10:00:00,34.05,34.13,34.03,34.07,340010.0,33.6628,33.7419,33.643,33.6825,340010.0
2024-09-18 10:30:00,34.06,34.07,33.93,33.97,183145.0,33.6727,33.6825,33.5441,33.5837,183145.0
2024-09-18 11:00:00,33.98,33.99,33.9,33.94,170745.0,33.5936,33.6035,33.5145,33.554,170745.0
2024-09-18 11:30:00,33.93,33.94,33.85,33.89,182538.0,33.5441,33.554,33.465,33.5046,182538.0
2024-09-18 12:00:00,33.9,33.91,33.83,33.89,106229.0,33.5145,33.5244,33.4453,33.5046,106229.0
2024-09-18 12:30:00,33.89,33.92,33.84,33.91,134760.0,33.5046,33.5342,33.4552,33.5244,134760.0
2024-09-18 13:00:00,33.9,33.92,33.8,33.87,363246.0,33.5145,33.5342,33.4156,33.4848,363246.0
2024-09-18 13:30:00,33.87,34.05,33.85,34.03,778258.0,33.4848,33.6628,33.465,33.643,778258.0
2024-09-18 14:00:00,34.03,34.35,33.96,34.13,786587.0,33.643,33.9594,33.5738,33.7419,786587.0
2024-09-18 14:30:00,34.14,34.31,34.08,34.14,318747.0,33.7517,33.9198,33.6924,33.7517,318747.0
2024-09-18 15:00:00,34.13,34.29,33.98,34.21,544434.0,33.7419,33.9,33.5936,33.8209,544434.0
2024-09-18 15:30:00,34.22,34.24,33.93,34.06,1485123.0,33.8308,33.8506,33.5441,33.6727,1485123.0
2024-09-19 09:30:00,34.53,34.74,34.31,34.47,1129907.0,34.1373,34.3449,33.9198,34.078,1129907.0
2024-09-19 10:00:00,34.47,34.59,34.4,34.56,686740.0,34.078,34.1966,34.0088,34.167,686740.0
2024-09-19 10:30:00,34.57,34.59,34.39,34.44,675968.0,34.1769,34.1966,33.9989,34.0483,675968.0
2024-09-19 11:00:00,34.44,34.58,34.38,34.5,448056.0,34.0483,34.1867,33.989,34.1077,448056.0
2024-09-19 11:30:00,34.51,34.56,34.45,34.45,359104.0,34.1175,34.167,34.0582,34.0582,359104.0
2024-09-19 12:00:00,34.46,34.55,34.44,34.54,325194.0,34.0681,34.1571,34.0483,34.1472,325194.0
2024-09-19 12:30:00,34.54,34.63,34.51,34.52,310862.0,34.1472,34.2362,34.1175,34.1274,310862.0
2024-09-19 13:00:00,34.52,34.72,34.51,34.71,657081.0,34.1274,34.3251,34.1175,34.3153,657081.0
2024-09-19 13:30:00,34.72,34.84,34.71,34.82,312558.0,34.3251,34.4438,34.3153,34.424,312558.0
2024-09-19 14:00:00,34.82,34.9,34.79,34.88,474025.0,34.424,34.5031,34.3944,34.4833,474025.0
2024-09-19 14:30:00,34.88,34.97,34.86,34.92,539802.0,34.4833,34.5723,34.4636,34.5229,539802.0
2024-09-19 15:00:00,34.92,34.93,34.82,34.9,882083.0,34.5229,34.5328,34.424,34.5031,882083.0
2024-09-19 15:30:00,34.9,34.9,34.67,34.8,1491982.0,34.5031,34.5031,34.2757,34.4042,1491982.0
2024-09-20 09:30:00,34.63,34.66,34.27,34.52,2954834.0,34.2362,34.2658,33.8803,34.1274,2954834.0
2024-09-20 10:00:00,34.51,34.53,34.34,34.39,447421.0,34.1175,34.1373,33.9495,33.9989,447421.0
2024-09-20 10:30:00,34.39,34.49,34.33,34.37,525259.0,33.9989,34.0978,33.9396,33.9791,525259.0
2024-09-20 11:00:00,34.36,34.44,34.31,34.44,535088.0,33.9692,34.0483,33.9198,34.0483,535088.0
2024-09-20 11:30:00,34.44,34.56,34.4,34.52,623941.0,34.0483,34.167,34.0088,34.1274,623941.0
2024-09-20 12:00:00,34.52,34.53,34.44,34.5,318207.0,34.1274,34.1373,34.0483,34.1077,318207.0
2024-09-20 12:30:00,34.51,34.56,34.48,34.5,209166.0,34.1175,34.167,34.0879,34.1077,209166.0
2024-09-20 13:00:00,34.5,34.55,34.47,34.54,290363.0,34.1077,34.1571,34.078,34.1472,290363.0
2024-09-20 13:30:00,34.54,34.58,34.52,34.55,434864.0,34.1472,34.1867,34.1274,34.1571,434864.0
2024-09-20 14:00:00,34.54,34.55,34.45,34.48,727505.0,34.1472,34.1571,34.0582,34.0879,727505.0
2024-09-20 14:30:00,34.48,34.56,34.44,34.5,698228.0,34.0879,34.167,34.0483,34.1077,698228.0
2024-09-20 15:00:00,34.51,34.57,34.49,34.57,701027.0,34.1175,34.1769,34.0978,34.1769,701027.0
2024-09-20 15:30:00,34.57,34.96,34.57,34.92,5881281.0,34.1769,34.5624,34.1769,34.5229,5881281.0
2024-09-23 09:30:00,34.86,34.93,33.81,33.91,1070230.0,34.4636,34.5328,33.4255,33.5244,1070230.0
2024-09-23 10:00:00,33.91,34.09,33.77,33.95,967253.0,33.5244,33.7023,33.386,33.5639,967253.0
2024-09-23 10:30:00,33.95,34.05,33.95,34.02,571741.0,33.5639,33.6628,33.5639,33.6331,571741.0
2024-09-23 11:00:00,34.02,34.13,33.98,34.12,621623.0,33.6331,33.7419,33.5936,33.732,621623.0
2024-09-23 11:30:00,34.12,34.14,34.02,34.04,363178.0,33.732,33.7517,33.6331,33.6529,363178.0
2024-09-23 12:00:00,34.04,34.05,33.92,34.02,272426.0,33.6529,33.6628,33.5342,33.6331,272426.0
2024-09-23 12:30:00,34.02,34.19,34.02,34.11,559862.0,33.6331,33.8012,33.6331,33.7221,559862.0
2024-09-23 13:00:00,34.11,34.15,34.1,34.13,261261.0,33.7221,33.7616,33.7122,33.7419,261261.0
2024-09-23 13:30:00,34.13,34.14,34.04,34.05,357317.0,33.7419,33.7517,33.6529,33.6628,357317.0
2024-09-23 14:00:00,34.05,34.07,33.95,33.98,426482.0,33.6628,33.6825,33.5639,33.5936,426482.0
2024-09-23 14:30:00,33.98,34.01,33.95,34.0,587736.0,33.5936,33.6232,33.5639,33.6133,587736.0
2024-09-23 15:00:00,34.01,34.05,33.99,34.01,400070.0,33.6232,33.6628,33.6035,33.6232,400070.0
2024-09-23 15:30:00,34.01,34.05,33.91,34.02,1620252.0,33.6232,33.6628,33.5244,33.6331,1620252.0
2024-09-24 09:30:00,34.02,34.35,33.89,34.33,425612.0,33.6331,33.9594,33.5046,33.9396,425612.0
2024-09-24 10:00:00,34.32,34.41,34.21,34.22,380362.0,33.9297,34.0187,33.8209,33.8308,380362.0
2024-09-24 10:30:00,34.23,34.35,34.2,34.32,245858.0,33.8407,33.9594,33.8111,33.9297,245858.0
2024-09-24 11:00:00,34.31,34.36,34.26,34.27,140330.0,33.9198,33.9692,33.8704,33.8803,140330.0
2024-09-24 11:30:00,34.27,34.28,34.14,34.19,164785.0,33.8803,33.8902,33.7517,33.8012,164785.0
2024-09-24 12:00:00,34.2,34.22,34.14,34.2,168929.0,33.8111,33.8308,33.7517,33.8111,168929.0
2024-09-24 12:30:00,34.2,34.24,34.14,34.2,219686.0,33.8111,33.8506,33.7517,33.8111,219686.0
2024-09-24 13:00:00,34.2,34.25,34.16,34.18,192029.0,33.8111,33.8605,33.7715,33.7913,192029.0
2024-09-24 13:30:00,34.18,34.2,34.13,34.18,142448.0,33.7913,33.8111,33.7419,33.7913,142448.0
2024-09-24 14:00:00,34.18,34.18,34.07,34.09,245784.0,33.7913,33.7913,33.6825,33.7023,245784.0
2024-09-24 14:30:00,34.1,34.2,34.05,34.12,572978.0,33.7122,33.8111,33.6628,33.732,572978.0
2024-09-24 15:00:00,34.12,34.15,34.01,34.14,748719.0,33.732,33.7616,33.6232,33.7517,748719.0
2024-09-24 15:30:00,34.14,34.17,34.05,34.14,1874068.0,33.7517,33.7814,33.6628,33.7517,1874068.0
2024-09-25 09:30:00,34.04,34.22,34.04,34.18,592965.0,33.6529,33.8308,33.6529,33.7913,592965.0
2024-09-25 10:00:00,34.17,34.2,34.02,34.05,530768.0,33.7814,33.8111,33.6331,33.6628,530768.0
2024-09-25 10:30:00,34.05,34.05,33.79,33.82,240243.0,33.6628,33.6628,33.4057,33.4354,240243.0
2024-09-25 11:00:00,33.82,33.86,33.78,33.81,280890.0,33.4354,33.4749,33.3958,33.4255,280890.0
2024-09-25 11:30:00,33.8,33.87,33.72,33.84,563918.0,33.4156,33.4848,33.3365,33.4552,563918.0
2024-09-25 12:00:00,33.84,33.86,33.69,33.71,193702.0,33.4552,33.4749,33.3069,33.3266,193702.0
2024-09-25 12:30:00,33.71,33.71,33.64,33.65,155172.0,33.3266,33.3266,33.2574,33.2673,155172.0
2024-09-25 13:00:00,33.66,33.66,33.54,33.55,296909.0,33.2772,33.2772,33.1586,33.1685,296909.0
2024-09-25 13:30:00,33.54,33.57,33.47,33.55,244636.0,33.1586,33.1882,33.0894,33.1685,244636.0
2024-09-25 14:00:00,33.55,33.56,33.46,33.54,270586.0,33.1685,33.1783,33.0795,33.1586,270586.0
2024-09-25 14:30:00,33.55,33.59,33.53,33.55,340303.0,33.1685,33.208,33.1487,33.1685,340303.0
2024-09-25 15:00:00,33.55,33.58,33.5,33.54,418829.0,33.1685,33.1981,33.119,33.1586,418829.0
2024-09-25 15:30:00,33.53,33.62,33.5,33.52,1254994.0,33.1487,33.2377,33.119,33.1388,1254994.0
2024-09-26 09:30:00,33.67,34.02,33.62,33.76,715030.0,33.2871,33.6331,33.2377,33.3761,715030.0
2024-09-26 10:00:00,33.77,33.89,33.65,33.82,338577.0,33.386,33.5046,33.2673,33.4354,338577.0
2024-09-26 10:30:00,33.82,34.1,33.81,34.05,299403.0,33.4354,33.7122,33.4255,33.6628,299403.0
2024-09-26 11:00:00,34.05,34.06,33.88,33.88,371689.0,33.6628,33.6727,33.4947,33.4947,371689.0
2024-09-26 11:30:00,33.88,33.89,33.77,33.77,305791.0,33.4947,33.5046,33.386,33.386,305791.0
2024-09-26 12:00:00,33.77,33.85,33.74,33.82,310017.0,33.386,33.465,33.3563,33.4354,310017.0
2024-09-26 12:30:00,33.81,33.86,33.79,33.84,226067.0,33.4255,33.4749,33.4057,33.4552,226067.0
2024-09-26 13:00:00,33.84,33.93,33.81,33.93,279430.0,33.4552,33.5441,33.4255,33.5441,279430.0
2024-09-26 13:30:00,33.94,34.03,33.92,33.98,431159.0,33.554,33.643,33.5342,33.5936,431159.0
2024-09-26 14:00:00,33.98,34.05,33.98,33.99,345644.0,33.5936,33.6628,33.5936,33.6035,345644.0
2024-09-26 14:30:00,33.98,33.99,33.92,33.92,302647.0,33.5936,33.6035,33.5342,33.5342,302647.0
2024-09-26 15:00:00,33.92,33.93,33.8,33.8,324941.0,33.5342,33.5441,33.4156,33.4156,324941.0
2024-09-26 15:30:00,33.81,33.94,33.74,33.91,896120.0,33.4255,33.554,33.3563,33.5244,896120.0
2024-09-27 09:30:00,34.27,34.65,34.12,34.57,915945.0,33.8803,34.2559,33.732,34.1769,915945.0
2024-09-27 10:00:00,34.57,34.89,34.51,34.79,1400490.0,34.1769,34.4932,34.1175,34.3944,1400490.0
2024-09-27 10:30:00,34.8,34.99,34.79,34.92,900252.0,34.4042,34.5921,34.3944,34.5229,900252.0
2024-09-27 11:00:00,34.92,35.0,34.78,35.0,660419.0,34.5229,34.602,34.3845,34.602,660419.0
2024-09-27 11:30:00,35.0,35.03,34.9,34.91,775941.0,34.602,34.6316,34.5031,34.513,775941.0
2024-09-27 12:00:00,34.91,34.93,34.72,34.76,431921.0,34.513,34.5328,34.3251,34.3647,431921.0
2024-09-27 12:30:00,34.76,34.79,34.69,34.73,457676.0,34.3647,34.3944,34.2955,34.335,457676.0
2024-09-27 13:00:00,34.73,34.74,34.61,34.62,276847.0,34.335,34.3449,34.2164,34.2263,276847.0
2024-09-27 13:30:00,34.63,34.64,34.49,34.59,289082.0,34.2362,34.2461,34.0978,34.1966,289082.0
2024-09-27 14:00:00,34.59,34.6,34.54,34.55,198844.0,34.1966,34.2065,34.1472,34.1571,198844.0
2024-09-27 14:30:00,34.55,34.56,34.46,34.54,257449.0,34.1571,34.167,34.0681,34.1472,257449.0
2024-09-27 15:00:00,34.55,34.56,34.45,34.47,271582.0,34.1571,34.167,34.0582,34.078,271582.0
2024-09-27 15:30:00,34.46,34.55,34.38,34.53,1348493.0,34.0681,34.1571,33.989,34.1373,1348493.0
2024-09-30 09:30:00,34.56,34.8,34.49,34.78,457836.0,34.167,34.4042,34.0978,34.3845,457836.0
2024-09-30 10:00:00,34.79,34.91,34.54,34.55,567681.0,34.3944,34.513,34.1472,34.1571,567681.0
2024-09-30 10:30:00,34.55,34.79,34.54,34.71,308746.0,34.1571,34.3944,34.1472,34.3153,308746.0
2024-09-30 11:00:00,34.72,34.76,34.5,34.54,330931.0,34.3251,34.3647,34.1077,34.1472,330931.0
2024-09-30 11:30:00,34.54,34.54,34.42,34.5,315350.0,34.1472,34.1472,34.0286,34.1077,315350.0
2024-09-30 12:00:00,34.5,34.57,34.48,34.55,266349.0,34.1077,34.1769,34.0879,34.1571,266349.0
2024-09-30 12:30:00,34.55,34.55,34.47,34.49,172517.0,34.1571,34.1571,34.078,34.0978,172517.0
2024-09-30 13:00:00,34.48,34.54,34.45,34.51,164492.0,34.0879,34.1472,34.0582,34.1175,164492.0
2024-09-30 13:30:00,34.5,34.52,34.44,34.47,188375.0,34.1077,34.1274,34.0483,34.078,188375.0
2024-09-30 14:00:00,34.47,34.48,34.23,34.3,344145.0,34.078,34.0879,33.8407,33.9099,344145.0
2024-09-30 14:30:00,34.3,34.37,34.23,34.32,400122.0,33.9099,33.9791,33.8407,33.9297,400122.0
2024-09-30 15:00:00,34.32,34.35,34.25,34.35,648674.0,33.9297,33.9594,33.8605,33.9594,648674.0
2024-09-30 15:30:00,34.34,34.57,34.31,34.53,1524792.0,33.9495,34.1769,33.9198,34.1373,1524792.0
2024-10-01 09:30:00,34.42,34.47,34.06,34.19,758183.0,34.0286,34.078,33.6727,33.8012,758183.0
2024-10-01 10:00:00,34.18,34.25,34.01,34.14,490095.0,33.7913,33.8605,33.6232,33.7517,490095.0
2024-10-01 10:30:00,34.14,34.24,34.08,34.14,280602.0,33.7517,33.8506,33.6924,33.7517,280602.0
2024-10-01 11:00:00,34.14,34.27,34.07,34.26,351552.0,33.7517,33.8803,33.6825,33.8704,351552.0
2024-10-01 11:30:00,34.26,34.42,34.24,34.42,256813.0,33.8704,34.0286,33.8506,34.0286,256813.0
2024-10-01 12:00:00,34.41,34.51,34.37,34.43,355087.0,34.0187,34.1175,33.9791,34.0384,355087.0
2024-10-01 12:30:00,34.43,34.47,34.32,34.39,253084.0,34.0384,34.078,33.9297,33.9989,253084.0
2024-10-01 13:00:00,34.39,34.39,34.28,34.32,201031.0,33.9989,33.9989,33.8902,33.9297,201031.0
2024-10-01 13:30:00,34.32,34.45,34.31,34.44,219595.0,33.9297,34.0582,33.9198,34.0483,219595.0
2024-10-01 14:00:00,34.44,34.61,34.44,34.61,432595.0,34.0483,34.2164,34.0483,34.2164,432595.0
2024-10-01 14:30:00,34.6,34.66,34.58,34.62,326966.0,34.2065,34.2658,34.1867,34.2263,326966.0
2024-10-01 15:00:00,34.62,34.62,34.55,34.56,408528.0,34.2263,34.2263,34.1571,34.167,408528.0
2024-10-01 15:30:00,34.55,34.58,34.48,34.52,1348710.0,34.1571,34.1867,34.0879,34.1274,1348710.0
2024-10-02 09:30:00,34.47,34.76,34.43,34.59,520854.0,34.078,34.3647,34.0384,34.1966,520854.0
2024-10-02 10:00:00,34.59,34.62,34.36,34.41,265086.0,34.1966,34.2263,33.9692,34.0187,265086.0
2024-10-02 10:30:00,34.4,34.52,34.37,34.46,260636.0,34.0088,34.1274,33.9791,34.0681,260636.0
2024-10-02 11:00:00,34.46,34.49,34.39,34.42,234510.0,34.0681,34.0978,33.9989,34.0286,234510.0
2024-10-02 11:30:00,34.43,34.45,34.35,34.36,187753.0,34.0384,34.0582,33.9594,33.9692,187753.0
2024-10-02 12:00:00,34.35,34.36,34.29,34.3,144063.0,33.9594,33.9692,33.9,33.9099,144063.0
2024-10-02 12:30:00,34.3,34.31,34.21,34.25,124680.0,33.9099,33.9198,33.8209,33.8605,124680.0
2024-10-02 13:00:00,34.24,34.3,34.23,34.26,189572.0,33.8506,33.9099,33.8407,33.8704,189572.0
2024-10-02 13:30:00,34.26,34.38,34.24,34.32,217817.0,33.8704,33.989,33.8506,33.9297,217817.0
2024-10-02 14:00:00,34.33,34.38,34.27,34.3,253199.0,33.9396,33.989,33.8803,33.9099,253199.0
2024-10-02 14:30:00,34.3,34.31,34.24,34.29,321807.0,33.9099,33.9198,33.8506,33.9,321807.0
2024-10-02 15:00:00,34.29,34.33,34.24,34.28,281943.0,33.9,33.9396,33.8506,33.8902,281943.0
2024-10-02 15:30:00,34.28,34.33,34.16,34.17,1696573.0,33.8902,33.9396,33.7715,33.7814,1696573.0
2024-10-03 09:30:00,34.11,34.11,33.67,33.73,649133.0,33.7221,33.7221,33.2871,33.3464,649133.0
2024-10-03 10:00:00,33.73,33.82,33.64,33.72,906994.0,33.3464,33.4354,33.2574,33.3365,906994.0
2024-10-03 10:30:00,33.72,33.93,33.67,33.82,978941.0,33.3365,33.5441,33.2871,33.4354,978941.0
2024-10-03 11:00:00,33.81,33.93,33.76,33.83,2485978.0,33.4255,33.5441,33.3761,33.4453,2485978.0
2024-10-03 11:30:00,33.83,34.16,33.82,34.08,509668.0,33.4453,33.7715,33.4354,33.6924,509668.0
2024-10-03 12:00:00,34.08,34.29,34.07,34.23,367068.0,33.6924,33.9,33.6825,33.8407,367068.0
2024-10-03 12:30:00,34.23,34.25,33.93,34.0,261849.0,33.8407,33.8605,33.5441,33.6133,261849.0
2024-10-03 13:00:00,34.0,34.03,33.88,33.98,203033.0,33.6133,33.643,33.4947,33.5936,203033.0
2024-10-03 13:30:00,33.98,34.05,33.95,34.04,219853.0,33.5936,33.6628,33.5639,33.6529,219853.0
2024-10-03 14:00:00,34.04,34.1,34.01,34.07,279260.0,33.6529,33.7122,33.6232,33.6825,279260.0
2024-10-03 14:30:00,34.06,34.07,34.01,34.05,234231.0,33.6727,33.6825,33.6232,33.6628,234231.0
2024-10-03 15:00:00,34.05,34.06,34.0,34.04,392514.0,33.6628,33.6727,33.6133,33.6529,392514.0
2024-10-03 15:30:00,34.03,34.17,34.0,34.12,2625595.0,33.643,33.7814,33.6133,33.732,2625595.0
2024-10-04 09:30:00,34.81,35.08,34.54,34.64,1129224.0,34.4141,34.6811,34.1472,34.2461,1129224.0
2024-10-04 10:00:00,34.63,34.73,34.34,34.34,595733.0,34.2362,34.335,33.9495,33.9495,595733.0
2024-10-04 10:30:00,34.34,34.39,34.22,34.27,745325.0,33.9495,33.9989,33.8308,33.8803,745325.0
2024-10-04 11:00:00,34.27,34.3,34.11,34.19,358203.0,33.8803,33.9099,33.7221,33.8012,358203.0
2024-10-04 11:30:00,34.19,34.47,34.15,34.45,373892.0,33.8012,34.078,33.7616,34.0582,373892.0
2024-10-04 12:00:00,34.45,34.49,34.34,34.35,214892.0,34.0582,34.0978,33.9495,33.9594,214892.0
2024-10-04 12:30:00,34.35,34.44,34.33,34.4,433668.0,33.9594,34.0483,33.9396,34.0088,433668.0
2024-10-04 13:00:00,34.4,34.41,34.33,34.37,104915.0,34.0088,34.0187,33.9396,33.9791,104915.0
2024-10-04 13:30:00,34.37,34.39,34.27,34.3,199568.0,33.9791,33.9989,33.8803,33.9099,199568.0
2024-10-04 14:00:00,34.31,34.35,34.26,34.34,202340.0,33.9198,33.9594,33.8704,33.9495,202340.0
2024-10-04 14:30:00,34.34,34.41,34.33,34.4,386989.0,33.9495,34.0187,33.9396,34.0088,386989.0
2024-10-04 15:00:00,34.39,34.46,34.37,34.45,845322.0,33.9989,34.0681,33.9791,34.0582,845322.0
2024-10-04 15:30:00,34.45,34.5,34.39,34.47,1626223.0,34.0582,34.1077,33.9989,34.078,1626223.0
2024-10-07 09:30:00,34.24,34.27,33.98,34.14,483922.0,33.8506,33.8803,33.5936,33.7517,483922.0
2024-10-07 10:00:00,34.15,34.22,34.1,34.16,301785.0,33.7616,33.8308,33.7122,33.7715,301785.0
2024-10-07 10:30:00,34.15,34.15,34.0,34.02,212346.0,33.7616,33.7616,33.6133,33.6331,212346.0
2024-10-07 11:00:00,34.02,34.07,33.99,34.02,202102.0,33.6331,33.6825,33.6035,33.6331,202102.0
2024-10-07 11:30:00,34.04,34.04,33.91,33.93,254293.0,33.6529,33.6529,33.5244,33.5441,254293.0
2024-10-07 12:00:00,33.93,33.93,33.83,33.92,359262.0,33.5441,33.5441,33.4453,33.5342,359262.0
2024-10-07 12:30:00,33.93,33.94,33.86,33.92,215615.0,33.5441,33.554,33.4749,33.5342,215615.0
2024-10-07 13:00:00,33.93,33.95,33.85,33.89,257513.0,33.5441,33.5639,33.465,33.5046,257513.0
2024-10-07 13:30:00,33.88,33.88,33.77,33.8,493226.0,33.4947,33.4947,33.386,33.4156,493226.0
2024-10-07 14:00:00,33.8,33.84,33.7,33.79,576281.0,33.4156,33.4552,33.3167,33.4057,576281.0
2024-10-07 14:30:00,33.78,33.78,33.54,33.54,607500.0,33.3958,33.3958,33.1586,33.1586,607500.0
2024-10-07 15:00:00,33.55,33.7,33.54,33.62,594063.0,33.1685,33.3167,33.1586,33.2377,594063.0
2024-10-07 15:30:00,33.62,33.71,33.53,33.65,2349629.0,33.2377,33.3266,33.1487,33.2673,2349629.0
2024-10-08 09:30:00,33.71,33.86,33.6,33.7,657051.0,33.3266,33.4749,33.2179,33.3167,657051.0
2024-10-08 10:00:00,33.7,33.89,33.69,33.89,588671.0,33.3167,33.5046,33.3069,33.5046,588671.0
2024-10-08 10:30:00,33.89,34.08,33.88,34.05,567656.0,33.5046,33.6924,33.4947,33.6628,567656.0
2024-10-08 11:00:00,34.05,34.13,33.99,34.09,313797.0,33.6628,33.7419,33.6035,33.7023,313797.0
2024-10-08 11:30:00,34.09,34.11,33.97,34.01,197635.0,33.7023,33.7221,33.5837,33.6232,197635.0
2024-10-08 12:00:00,34.01,34.06,33.96,33.98,224462.0,33.6232,33.6727,33.5738,33.5936,224462.0
2024-10-08 12:30:00,33.98,34.05,33.97,34.02,171342.0,33.5936,33.6628,33.5837,33.6331,171342.0
2024-10-08 13:00:00,34.02,34.05,33.91,33.92,411293.0,33.6331,33.6628,33.5244,33.5342,411293.0
2024-10-08 13:30:00,33.91,33.96,33.8,33.94,816399.0,33.5244,33.5738,33.4156,33.554,816399.0
2024-10-08 14:00:00,33.94,34.0,33.91,33.95,200806.0,33.554,33.6133,33.5244,33.5639,200806.0
2024-10-08 14:30:00,33.95,33.99,33.92,33.95,255979.0,33.5639,33.6035,33.5342,33.5639,255979.0
2024-10-08 15:00:00,33.95,33.96,33.9,33.96,464048.0,33.5639,33.5738,33.5145,33.5738,464048.0
2024-10-08 15:30:00,33.95,33.98,33.86,33.87,1426382.0,33.5639,33.5936,33.4749,33.4848,1426382.0
2024-10-09 09:30:00,33.92,34.36,33.84,34.3,687410.0,33.5342,33.9692,33.4552,33.9099,687410.0
2024-10-09 10:00:00,34.3,34.31,34.02,34.05,333712.0,33.9099,33.9198,33.6331,33.6628,333712.0
2024-10-09 10:30:00,34.05,34.1,34.0,34.08,269492.0,33.6628,33.7122,33.6133,33.6924,269492.0
2024-10-09 11:00:00,34.09,34.17,34.02,34.15,262723.0,33.7023,33.7814,33.6331,33.7616,262723.0
2024-10-09 11:30:00,34.15,34.26,34.12,34.25,289580.0,33.7616,33.8704,33.732,33.8605,289580.0
2024-10-09 12:00:00,34.26,34.35,34.24,34.32,221434.0,33.8704,33.9594,33.8506,33.9297,221434.0
2024-10-09 12:30:00,34.32,34.33,34.22,34.26,155913.0,33.9297,33.9396,33.8308,33.8704,155913.0
2024-10-09 13:00:00,34.26,34.33,34.23,34.3,137046.0,33.8704,33.9396,33.8407,33.9099,137046.0
2024-10-09 13:30:00,34.3,34.32,34.17,34.22,304080.0,33.9099,33.9297,33.7814,33.8308,304080.0
2024-10-09 14:00:00,34.22,34.28,34.17,34.18,212572.0,33.8308,33.8902,33.7814,33.7913,212572.0
2024-10-09 14:30:00,34.18,34.26,34.15,34.2,216518.0,33.7913,33.8704,33.7616,33.8111,216518.0
2024-10-09 15:00:00,34.2,34.26,34.08,34.2,816297.0,33.8111,33.8704,33.6924,33.8111,816297.0
2024-10-09 15:30:00,34.2,34.31,34.15,34.26,1147696.0,33.8111,33.9198,33.7616,33.8704,1147696.0
2024-10-10 09:30:00,34.18,34.28,33.98,34.25,470955.0,33.7913,33.8902,33.5936,33.8605,470955.0
2024-10-10 10:00:00,34.25,34.42,34.23,34.41,274650.0,33.8605,34.0286,33.8407,34.0187,274650.0
2024-10-10 10:30:00,34.41,34.47,34.32,34.34,328355.0,34.0187,34.078,33.9297,33.9495,328355.0
2024-10-10 11:00:00,34.34,34.46,34.32,34.45,190631.0,33.9495,34.0681,33.9297,34.0582,190631.0
2024-10-10 11:30:00,34.45,34.46,34.38,34.4,145049.0,34.0582,34.0681,33.989,34.0088,145049.0
2024-10-10 12:00:00,34.4,34.52,34.38,34.51,124608.0,34.0088,34.1274,33.989,34.1175,124608.0
2024-10-10 12:30:00,34.51,34.51,34.4,34.43,239298.0,34.1175,34.1175,34.0088,34.0384,239298.0
2024-10-10 13:00:00,34.43,34.47,34.35,34.43,204963.0,34.0384,34.078,33.9594,34.0384,204963.0
2024-10-10 13:30:00,34.43,34.46,34.37,34.43,173783.0,34.0384,34.0681,33.9791,34.0384,173783.0
2024-10-10 14:00:00,34.43,34.44,34.35,34.39,144445.0,34.0384,34.0483,33.9594,33.9989,144445.0
2024-10-10 14:30:00,34.38,34.46,34.37,34.43,230643.0,33.989,34.0681,33.9791,34.0384,230643.0
2024-10-10 15:00:00,34.42,34.5,34.42,34.46,381586.0,34.0286,34.1077,34.0286,34.0681,381586.0
2024-10-10 15:30:00,34.45,34.57,34.45,34.53,917922.0,34.0582,34.1769,34.0582,34.1373,917922.0
2024-10-11 09:30:00,34.65,34.87,34.62,34.69,499934.0,34.2559,34.4734,34.2263,34.2955,499934.0
2024-10-11 10:00:00,34.68,34.81,34.65,34.79,264226.0,34.2856,34.4141,34.2559,34.3944,264226.0
2024-10-11 10:30:00,34.8,34.86,34.75,34.83,153364.0,34.4042,34.4636,34.3548,34.4339,153364.0
2024-10-11 11:00:00,34.83,34.86,34.73,34.76,95973.0,34.4339,34.4636,34.335,34.3647,95973.0
2024-10-11 11:30:00,34.76,34.82,34.74,34.77,94746.0,34.3647,34.424,34.3449,34.3746,94746.0
2024-10-11 12:00:00,34.77,34.77,34.64,34.66,120285.0,34.3746,34.3746,34.2461,34.2658,120285.0
2024-10-11 12:30:00,34.65,34.67,34.59,34.65,87135.0,34.2559,34.2757,34.1966,34.2559,87135.0
2024-10-11 13:00:00,34.65,34.67,34.6,34.61,63847.0,34.2559,34.2757,34.2065,34.2164,63847.0
2024-10-11 13:30:00,34.62,34.71,34.61,34.7,190646.0,34.2263,34.3153,34.2164,34.3054,190646.0
2024-10-11 14:00:00,34.69,34.78,34.67,34.77,892198.0,34.2955,34.3845,34.2757,34.3746,892198.0
2024-10-11 14:30:00,34.77,34.85,34.75,34.79,224667.0,34.3746,34.4537,34.3548,34.3944,224667.0
2024-10-11 15:00:00,34.79,34.89,34.77,34.84,303827.0,34.3944,34.4932,34.3746,34.4438,303827.0
2024-10-11 15:30:00,34.84,35.01,34.81,34.95,1098481.0,34.4438,34.6119,34.4141,34.5525,1098481.0
2024-10-14 09:30:00,34.96,34.96,34.67,34.7,579604.0,34.5624,34.5624,34.2757,34.3054,579604.0
2024-10-14 10:00:00,34.7,34.97,34.7,34.94,484648.0,34.3054,34.5723,34.3054,34.5426,484648.0
2024-10-14 10:30:00,34.95,35.04,34.92,35.01,258906.0,34.5525,34.6415,34.5229,34.6119,258906.0
2024-10-14 11:00:00,35.01,35.12,34.97,35.05,300414.0,34.6119,34.7206,34.5723,34.6514,300414.0
2024-10-14 11:30:00,35.05,35.14,35.05,35.14,143129.0,34.6514,34.7404,34.6514,34.7404,143129.0
2024-10-14 12:00:00,35.15,35.27,35.12,35.25,560968.0,34.7503,34.8689,34.7206,34.8491,560968.0
2024-10-14 12:30:00,35.25,35.28,35.11,35.19,986463.0,34.8491,34.8788,34.7107,34.7898,986463.0
2024-10-14 13:00:00,35.19,35.26,35.17,35.25,384143.0,34.7898,34.859,34.77,34.8491,384143.0
2024-10-14 13:30:00,35.25,35.25,35.13,35.19,780162.0,34.8491,34.8491,34.7305,34.7898,780162.0
2024-10-14 14:00:00,35.19,35.24,35.16,35.16,452570.0,34.7898,34.8392,34.7601,34.7601,452570.0
2024-10-14 14:30:00,35.16,35.23,35.15,35.22,988240.0,34.7601,34.8293,34.7503,34.8195,988240.0
2024-10-14 15:00:00,35.22,35.28,35.21,35.26,547835.0,34.8195,34.8788,34.8096,34.859,547835.0
2024-10-14 15:30:00,35.26,35.35,35.22,35.3,2182139.0,34.859,34.948,34.8195,34.8986,2182139.0
2024-10-15 09:30:00,35.36,35.62,35.28,35.36,499084.0,34.9579,35.2149,34.8788,34.9579,499084.0
2024-10-15 10:00:00,35.36,35.76,35.31,35.76,620109.0,34.9579,35.3533,34.9084,35.3533,620109.0
2024-10-15 10:30:00,35.75,35.87,35.65,35.82,840779.0,35.3434,35.4621,35.2446,35.4126,840779.0
2024-10-15 11:00:00,35.81,35.92,35.79,35.85,494290.0,35.4028,35.5115,35.383,35.4423,494290.0
2024-10-15 11:30:00,35.85,35.88,35.73,35.77,504405.0,35.4423,35.472,35.3237,35.3632,504405.0
2024-10-15 12:00:00,35.77,35.89,35.75,35.88,303167.0,35.3632,35.4818,35.3434,35.472,303167.0
2024-10-15 12:30:00,35.88,35.94,35.72,35.77,635546.0,35.472,35.5313,35.3138,35.3632,635546.0
2024-10-15 13:00:00,35.77,35.82,35.65,35.72,390194.0,35.3632,35.4126,35.2446,35.3138,390194.0
2024-10-15 13:30:00,35.72,35.77,35.63,35.66,241608.0,35.3138,35.3632,35.2248,35.2545,241608.0
2024-10-15 14:00:00,35.66,35.67,35.57,35.59,348699.0,35.2545,35.2643,35.1655,35.1853,348699.0
2024-10-15 14:30:00,35.59,35.61,35.54,35.59,275664.0,35.1853,35.205,35.1358,35.1853,275664.0
2024-10-15 15:00:00,35.59,35.64,35.52,35.57,509269.0,35.1853,35.2347,35.1161,35.1655,509269.0
2024-10-15 15:30:00,35.58,35.66,35.45,35.5,2747635.0,35.1754,35.2545,35.0468,35.0963,2747635.0
2024-10-16 09:30:00,35.79,36.19,35.59,36.18,1138416.0,35.383,35.7784,35.1853,35.7685,1138416.0
2024-10-16 10:00:00,36.18,36.18,35.81,35.83,594697.0,35.7685,35.7685,35.4028,35.4225,594697.0
2024-10-16 10:30:00,35.83,35.96,35.71,35.73,590564.0,35.4225,35.551,35.3039,35.3237,590564.0
2024-10-16 11:00:00,35.73,35.77,35.64,35.69,385743.0,35.3237,35.3632,35.2347,35.2841,385743.0
2024-10-16 11:30:00,35.69,35.82,35.66,35.77,433460.0,35.2841,35.4126,35.2545,35.3632,433460.0
2024-10-16 12:00:00,35.77,35.82,35.74,35.75,304511.0,35.3632,35.4126,35.3335,35.3434,304511.0
2024-10-16 12:30:00,35.75,35.81,35.7,35.79,244851.0,35.3434,35.4028,35.294,35.383,244851.0
2024-10-16 13:00:00,35.79,35.86,35.78,35.82,233204.0,35.383,35.4522,35.3731,35.4126,233204.0
2024-10-16 13:30:00,35.82,35.84,35.69,35.76,1151608.0,35.4126,35.4324,35.2841,35.3533,1151608.0
2024-10-16 14:00:00,35.76,35.87,35.65,35.69,1552234.0,35.3533,35.4621,35.2446,35.2841,1552234.0
2024-10-16 14:30:00,35.7,35.77,35.61,35.63,820207.0,35.294,35.3632,35.205,35.2248,820207.0
2024-10-16 15:00:00,35.64,35.65,35.54,35.55,1075934.0,35.2347,35.2446,35.1358,35.1457,1075934.0
2024-10-16 15:30:00,35.55,35.63,35.42,35.48,3922308.0,35.1457,35.2248,35.0172,35.0765,3922308.0
2024-10-17 09:30:00,33.9,34.28,33.67,33.95,3600182.0,33.5145,33.8902,33.2871,33.5639,3600182.0
2024-10-17 10:00:00,33.95,34.07,33.69,33.72,1640888.0,33.5639,33.6825,33.3069,33.3365,1640888.0
2024-10-17 10:30:00,33.72,34.01,33.61,33.75,1378122.0,33.3365,33.6232,33.2278,33.3662,1378122.0
2024-10-17 11:00:00,33.75,33.81,33.62,33.66,855884.0,33.3662,33.4255,33.2377,33.2772,855884.0
2024-10-17 11:30:00,33.66,33.7,33.37,33.39,1882950.0,33.2772,33.3167,32.9905,33.0103,1882950.0
2024-10-17 12:00:00,33.39,33.5,33.36,33.41,1152912.0,33.0103,33.119,32.9806,33.03,1152912.0
2024-10-17 12:30:00,33.41,33.44,33.31,33.39,916540.0,33.03,33.0597,32.9312,33.0103,916540.0
2024-10-17 13:00:00,33.39,33.45,33.27,33.38,867197.0,33.0103,33.0696,32.8916,33.0004,867197.0
2024-10-17 13:30:00,33.38,33.5,33.37,33.45,761116.0,33.0004,33.119,32.9905,33.0696,761116.0
2024-10-17 14:00:00,33.45,33.46,33.25,33.36,1169216.0,33.0696,33.0795,32.8719,32.9806,1169216.0
2024-10-17 14:30:00,33.36,33.41,33.19,33.21,1020124.0,32.9806,33.03,32.8125,32.8323,1020124.0
2024-10-17 15:00:00,33.2,33.26,33.1,33.25,1434132.0,32.8224,32.8818,32.7236,32.8719,1434132.0
2024-10-17 15:30:00,33.25,33.26,33.09,33.09,3858821.0,32.8719,32.8818,32.7137,32.7137,3858821.0
2024-10-18 09:30:00,33.2,33.9,33.13,33.87,2978809.0,32.8224,33.5145,32.7532,33.4848,2978809.0
2024-10-18 10:00:00,33.87,34.0,33.81,33.83,1312057.0,33.4848,33.6133,33.4255,33.4453,1312057.0
2024-10-18 10:30:00,33.83,34.02,33.82,33.9,963858.0,33.4453,33.6331,33.4354,33.5145,963858.0
2024-10-18 11:00:00,33.9,34.16,33.79,34.16,984204.0,33.5145,33.7715,33.4057,33.7715,984204.0
2024-10-18 11:30:00,34.16,34.19,33.99,34.08,842520.0,33.7715,33.8012,33.6035,33.6924,842520.0
2024-10-18 12:00:00,34.08,34.31,34.08,34.29,625908.0,33.6924,33.9198,33.6924,33.9,625908.0
2024-10-18 12:30:00,34.28,34.33,34.25,34.26,446272.0,33.8902,33.9396,33.8605,33.8704,446272.0
2024-10-18 13:00:00,34.26,34.31,34.19,34.23,653811.0,33.8704,33.9198,33.8012,33.8407,653811.0
2024-10-18 13:30:00,34.23,34.27,34.12,34.13,410949.0,33.8407,33.8803,33.732,33.7419,410949.0
2024-10-18 14:00:00,34.12,34.23,34.06,34.2,376036.0,33.732,33.8407,33.6727,33.8111,376036.0
2024-10-18 14:30:00,34.2,34.21,34.07,34.08,775877.0,33.8111,33.8209,33.6825,33.6924,775877.0
2024-10-18 15:00:00,34.07,34.07,33.94,33.96,742504.0,33.6825,33.6825,33.554,33.5738,742504.0
2024-10-18 15:30:00,33.96,34.17,33.93,34.13,3085174.0,33.5738,33.7814,33.5441,33.7419,3085174.0
2024-10-21 09:30:00,34.07,34.2,33.82,33.83,676980.0,33.6825,33.8111,33.4354,33.4453,676980.0
2024-10-21 10:00:00,33.82,33.85,33.7,33.7,449024.0,33.4354,33.465,33.3167,33.3167,449024.0
2024-10-21 10:30:00,33.7,33.8,33.69,33.77,470584.0,33.3167,33.4156,33.3069,33.386,470584.0
2024-10-21 11:00:00,33.77,33.78,33.61,33.73,405632.0,33.386,33.3958,33.2278,33.3464,405632.0
2024-10-21 11:30:00,33.73,33.86,33.7,33.86,458589.0,33.3464,33.4749,33.3167,33.4749,458589.0
2024-10-21 12:00:00,33.86,33.9,33.8,33.83,384396.0,33.4749,33.5145,33.4156,33.4453,384396.0
2024-10-21 12:30:00,33.82,33.87,33.8,33.84,243428.0,33.4354,33.4848,33.4156,33.4552,243428.0
2024-10-21 13:00:00,33.84,33.86,33.81,33.84,214017.0,33.4552,33.4749,33.4255,33.4552,214017.0
2024-10-21 13:30:00,33.84,33.87,33.8,33.82,221547.0,33.4552,33.4848,33.4156,33.4354,221547.0
2024-10-21 14:00:00,33.82,33.83,33.77,33.79,267086.0,33.4354,33.4453,33.386,33.4057,267086.0
2024-10-21 14:30:00,33.79,33.81,33.77,33.77,255042.0,33.4057,33.4255,33.386,33.386,255042.0
2024-10-21 15:00:00,33.77,33.85,33.76,33.78,493306.0,33.386,33.465,33.3761,33.3958,493306.0
2024-10-21 15:30:00,33.79,33.81,33.61,33.66,2088741.0,33.4057,33.4255,33.2278,33.2772,2088741.0
2024-10-22 09:30:00,33.55,33.65,33.34,33.41,619573.0,33.1685,33.2673,32.9608,33.03,619573.0
2024-10-22 10:00:00,33.41,33.44,33.33,33.37,529398.0,33.03,33.0597,32.951,32.9905,529398.0
2024-10-22 10:30:00,33.37,33.57,33.34,33.48,356880.0,32.9905,33.1882,32.9608,33.0993,356880.0
2024-10-22 11:00:00,33.48,33.53,33.41,33.45,476877.0,33.0993,33.1487,33.03,33.0696,476877.0
2024-10-22 11:30:00,33.45,33.51,33.42,33.47,259190.0,33.0696,33.1289,33.0399,33.0894,259190.0
2024-10-22 12:00:00,33.47,33.53,33.46,33.52,312929.0,33.0894,33.1487,33.0795,33.1388,312929.0
2024-10-22 12:30:00,33.52,33.58,33.52,33.58,204816.0,33.1388,33.1981,33.1388,33.1981,204816.0
2024-10-22 13:00:00,33.57,33.67,33.56,33.66,250602.0,33.1882,33.2871,33.1783,33.2772,250602.0
2024-10-22 13:30:00,33.66,33.85,33.63,33.82,484247.0,33.2772,33.465,33.2475,33.4354,484247.0
2024-10-22 14:00:00,33.81,33.85,33.76,33.78,313353.0,33.4255,33.465,33.3761,33.3958,313353.0
2024-10-22 14:30:00,33.78,33.81,33.73,33.76,368315.0,33.3958,33.4255,33.3464,33.3761,368315.0
2024-10-22 15:00:00,33.76,33.81,33.74,33.79,506171.0,33.3761,33.4255,33.3563,33.4057,506171.0
2024-10-22 15:30:00,33.8,33.88,33.79,33.86,1885533.0,33.4156,33.4947,33.4057,33.4749,1885533.0
2024-10-23 09:30:00,33.64,33.7,33.46,33.61,608510.0,33.2574,33.3167,33.0795,33.2278,608510.0
2024-10-23 10:00:00,33.61,33.65,33.37,33.47,464233.0,33.2278,33.2673,32.9905,33.0894,464233.0
2024-10-23 10:30:00,33.47,33.52,33.37,33.41,285841.0,33.0894,33.1388,32.9905,33.03,285841.0
2024-10-23 11:00:00,33.41,33.46,33.33,33.34,345383.0,33.03,33.0795,32.951,32.9608,345383.0
2024-10-23 11:30:00,33.34,33.55,33.33,33.51,326286.0,32.9608,33.1685,32.951,33.1289,326286.0
2024-10-23 12:00:00,33.51,33.53,33.44,33.5,280462.0,33.1289,33.1487,33.0597,33.119,280462.0
2024-10-23 12:30:00,33.5,33.58,33.48,33.54,286836.0,33.119,33.1981,33.0993,33.1586,286836.0
2024-10-23 13:00:00,33.54,33.56,33.49,33.52,574002.0,33.1586,33.1783,33.1091,33.1388,574002.0
2024-10-23 13:30:00,33.52,33.59,33.49,33.52,639128.0,33.1388,33.208,33.1091,33.1388,639128.0
2024-10-23 14:00:00,33.52,33.53,33.47,33.51,1001246.0,33.1388,33.1487,33.0894,33.1289,1001246.0
2024-10-23 14:30:00,33.51,33.66,33.5,33.66,691890.0,33.1289,33.2772,33.119,33.2772,691890.0
2024-10-23 15:00:00,33.65,33.65,33.55,33.56,499683.0,33.2673,33.2673,33.1685,33.1783,499683.0
2024-10-23 15:30:00,33.57,33.61,33.44,33.59,2021060.0,33.1882,33.2278,33.0597,33.208,2021060.0
2024-10-24 09:30:00,33.37,33.57,33.06,33.15,1343768.0,32.9905,33.1882,32.684,32.773,1343768.0
2024-10-24 10:00:00,33.16,33.19,33.0,33.15,1100674.0,32.7829,32.8125,32.6247,32.773,1100674.0
2024-10-24 10:30:00,33.15,33.2,33.06,33.12,800295.0,32.773,32.8224,32.684,32.7433,800295.0
2024-10-24 11:00:00,33.12,33.16,32.95,32.96,756976.0,32.7433,32.7829,32.5753,32.5852,756976.0
2024-10-24 11:30:00,32.96,32.98,32.87,32.95,620392.0,32.5852,32.6049,32.4962,32.5753,620392.0
2024-10-24 12:00:00,32.95,32.95,32.84,32.91,526755.0,32.5753,32.5753,32.4665,32.5357,526755.0
2024-10-24 12:30:00,32.91,32.95,32.87,32.94,380187.0,32.5357,32.5753,32.4962,32.5654,380187.0
2024-10-24 13:00:00,32.93,33.01,32.89,32.98,721547.0,32.5555,32.6346,32.516,32.6049,721547.0
2024-10-24 13:30:00,32.99,33.06,32.98,33.02,453664.0,32.6148,32.684,32.6049,32.6445,453664.0
2024-10-24 14:00:00,33.02,33.05,32.97,33.01,712900.0,32.6445,32.6741,32.5951,32.6346,712900.0
2024-10-24 14:30:00,33.01,33.02,32.97,32.99,557996.0,32.6346,32.6445,32.5951,32.6148,557996.0
2024-10-24 15:00:00,32.99,33.04,32.96,33.03,695949.0,32.6148,32.6643,32.5852,32.6544,695949.0
2024-10-24 15:30:00,33.03,33.16,33.02,33.09,2273263.0,32.6544,32.7829,32.6445,32.7137,2273263.0
2024-10-25 09:30:00,33.21,33.32,33.0,33.06,1682517.0,32.8323,32.9411,32.6247,32.684,1682517.0
2024-10-25 10:00:00,33.07,33.11,32.96,33.05,1563608.0,32.6939,32.7335,32.5852,32.6741,1563608.0
2024-10-25 10:30:00,33.05,33.28,33.04,33.27,959575.0,32.6741,32.9015,32.6643,32.8916,959575.0
2024-10-25 11:00:00,33.27,33.35,33.23,33.27,722303.0,32.8916,32.9707,32.8521,32.8916,722303.0
2024-10-25 11:30:00,33.27,33.32,33.23,33.29,505209.0,32.8916,32.9411,32.8521,32.9114,505209.0
2024-10-25 12:00:00,33.29,33.3,33.24,33.3,325047.0,32.9114,32.9213,32.862,32.9213,325047.0
2024-10-25 12:30:00,33.3,33.31,33.24,33.26,326553.0,32.9213,32.9312,32.862,32.8818,326553.0
2024-10-25 13:00:00,33.26,33.27,33.16,33.21,376705.0,32.8818,32.8916,32.7829,32.8323,376705.0
2024-10-25 13:30:00,33.21,33.22,33.12,33.13,499334.0,32.8323,32.8422,32.7433,32.7532,499334.0
2024-10-25 14:00:00,33.13,33.2,33.1,33.18,415374.0,32.7532,32.8224,32.7236,32.8027,415374.0
2024-10-25 14:30:00,33.18,33.25,33.15,33.25,251165.0,32.8027,32.8719,32.773,32.8719,251165.0
2024-10-25 15:00:00,33.24,33.28,33.18,33.22,627411.0,32.862,32.9015,32.8027,32.8422,627411.0
2024-10-25 15:30:00,33.23,33.32,33.21,33.28,1648512.0,32.8521,32.9411,32.8323,32.9015,1648512.0
2024-10-28 09:30:00,33.43,33.5,33.27,33.41,403015.0,33.0498,33.119,32.8916,33.03,403015.0
2024-10-28 10:00:00,33.41,33.54,33.32,33.51,549858.0,33.03,33.1586,32.9411,33.1289,549858.0
2024-10-28 10:30:00,33.52,33.52,33.43,33.47,363171.0,33.1388,33.1388,33.0498,33.0894,363171.0
2024-10-28 11:00:00,33.47,33.49,33.34,33.37,315918.0,33.0894,33.1091,32.9608,32.9905,315918.0
2024-10-28 11:30:00,33.36,33.38,33.26,33.29,220942.0,32.9806,33.0004,32.8818,32.9114,220942.0
2024-10-28 12:00:00,33.29,33.38,33.27,33.32,184611.0,32.9114,33.0004,32.8916,32.9411,184611.0
2024-10-28 12:30:00,33.33,33.33,33.25,33.25,184013.0,32.951,32.951,32.8719,32.8719,184013.0
2024-10-28 13:00:00,33.25,33.27,33.2,33.23,178669.0,32.8719,32.8916,32.8224,32.8521,178669.0
2024-10-28 13:30:00,33.23,33.3,33.18,33.26,429789.0,32.8521,32.9213,32.8027,32.8818,429789.0
2024-10-28 14:00:00,33.25,33.29,33.22,33.23,339102.0,32.8719,32.9114,32.8422,32.8521,339102.0
2024-10-28 14:30:00,33.24,33.32,33.22,33.28,329787.0,32.862,32.9411,32.8422,32.9015,329787.0
2024-10-28 15:00:00,33.28,33.34,33.26,33.33,306081.0,32.9015,32.9608,32.8818,32.951,306081.0
2024-10-28 15:30:00,33.33,33.4,33.23,33.27,1182757.0,32.951,33.0202,32.8521,32.8916,1182757.0
2024-10-29 09:30:00,33.08,33.34,33.08,33.3,890050.0,32.7038,32.9608,32.7038,32.9213,890050.0
2024-10-29 10:00:00,33.29,33.51,33.26,33.43,1176177.0,32.9114,33.1289,32.8818,33.0498,1176177.0
2024-10-29 10:30:00,33.43,33.61,33.41,33.54,827234.0,33.0498,33.2278,33.03,33.1586,827234.0
2024-10-29 11:00:00,33.55,33.58,33.46,33.55,777769.0,33.1685,33.1981,33.0795,33.1685,777769.0
2024-10-29 11:30:00,33.54,33.67,33.51,33.52,825637.0,33.1586,33.2871,33.1289,33.1388,825637.0
2024-10-29 12:00:00,33.52,33.66,33.52,33.58,477337.0,33.1388,33.2772,33.1388,33.1981,477337.0
2024-10-29 12:30:00,33.58,33.58,33.47,33.48,235597.0,33.1981,33.1981,33.0894,33.0993,235597.0
2024-10-29 13:00:00,33.48,33.5,33.37,33.41,290069.0,33.0993,33.119,32.9905,33.03,290069.0
2024-10-29 13:30:00,33.41,33.48,33.41,33.44,301124.0,33.03,33.0993,33.03,33.0597,301124.0
2024-10-29 14:00:00,33.43,33.5,33.42,33.49,403156.0,33.0498,33.119,33.0399,33.1091,403156.0
2024-10-29 14:30:00,33.49,33.52,33.42,33.45,708530.0,33.1091,33.1388,33.0399,33.0696,708530.0
2024-10-29 15:00:00,33.45,33.46,33.37,33.41,484384.0,33.0696,33.0795,32.9905,33.03,484384.0
2024-10-29 15:30:00,33.41,33.42,33.22,33.25,1112000.0,33.03,33.0399,32.8422,32.8719,1112000.0
2024-10-30 09:30:00,33.21,33.6,33.19,33.52,611720.0,32.8323,33.2179,32.8125,33.1388,611720.0
2024-10-30 10:00:00,33.52,33.77,33.51,33.7,703506.0,33.1388,33.386,33.1289,33.3167,703506.0
2024-10-30 10:30:00,33.7,33.74,33.58,33.63,1291425.0,33.3167,33.3563,33.1981,33.2475,1291425.0
2024-10-30 11:00:00,33.62,33.64,33.48,33.51,493654.0,33.2377,33.2574,33.0993,33.1289,493654.0
2024-10-30 11:30:00,33.5,33.63,33.46,33.59,717282.0,33.119,33.2475,33.0795,33.208,717282.0
2024-10-30 12:00:00,33.59,33.6,33.53,33.55,187891.0,33.208,33.2179,33.1487,33.1685,187891.0
2024-10-30 12:30:00,33.55,33.57,33.48,33.48,250468.0,33.1685,33.1882,33.0993,33.0993,250468.0
2024-10-30 13:00:00,33.48,33.59,33.48,33.55,187243.0,33.0993,33.208,33.0993,33.1685,187243.0
2024-10-30 13:30:00,33.55,33.61,33.52,33.55,299367.0,33.1685,33.2278,33.1388,33.1685,299367.0
2024-10-30 14:00:00,33.56,33.64,33.56,33.64,247796.0,33.1783,33.2574,33.1783,33.2574,247796.0
2024-10-30 14:30:00,33.64,33.64,33.54,33.54,365095.0,33.2574,33.2574,33.1586,33.1586,365095.0
2024-10-30 15:00:00,33.55,33.59,33.51,33.58,467668.0,33.1685,33.208,33.1289,33.1981,467668.0
2024-10-30 15:30:00,33.58,33.58,33.5,33.54,1622973.0,33.1981,33.1981,33.119,33.1586,1622973.0
2024-10-31 09:30:00,33.53,33.9,33.42,33.88,772018.0,33.1487,33.5145,33.0399,33.4947,772018.0
2024-10-31 10:00:00,33.88,33.9,33.71,33.85,471028.0,33.4947,33.5145,33.3266,33.465,471028.0
2024-10-31 10:30:00,33.85,33.9,33.73,33.76,284463.0,33.465,33.5145,33.3464,33.3761,284463.0
2024-10-31 11:00:00,33.76,33.79,33.6,33.7,585569.0,33.3761,33.4057,33.2179,33.3167,585569.0
2024-10-31 11:30:00,33.7,33.73,33.64,33.7,494932.0,33.3167,33.3464,33.2574,33.3167,494932.0
2024-10-31 12:00:00,33.7,33.9,33.68,33.88,270202.0,33.3167,33.5145,33.297,33.4947,270202.0
2024-10-31 12:30:00,33.87,33.87,33.8,33.84,245064.0,33.4848,33.4848,33.4156,33.4552,245064.0
2024-10-31 13:00:00,33.84,33.93,33.84,33.91,187786.0,33.4552,33.5441,33.4552,33.5244,187786.0
2024-10-31 13:30:00,33.9,33.95,33.87,33.91,283159.0,33.5145,33.5639,33.4848,33.5244,283159.0
2024-10-31 14:00:00,33.91,33.94,33.86,33.94,308971.0,33.5244,33.554,33.4749,33.554,308971.0
2024-10-31 14:30:00,33.94,34.0,33.9,33.91,584265.0,33.554,33.6133,33.5145,33.5244,584265.0
2024-10-31 15:00:00,33.91,33.93,33.87,33.88,306741.0,33.5244,33.5441,33.4848,33.4947,306741.0
2024-10-31 15:30:00,33.88,33.9,33.61,33.62,1767308.0,33.4947,33.5145,33.2278,33.2377,1767308.0
2024-11-01 09:30:00,33.69,33.85,33.63,33.77,806100.0,33.3069,33.465,33.2475,33.386,806100.0
2024-11-01 10:00:00,33.78,33.92,33.76,33.91,420134.0,33.3958,33.5342,33.3761,33.5244,420134.0
2024-11-01 10:30:00,33.91,33.91,33.71,33.8,399856.0,33.5244,33.5244,33.3266,33.4156,399856.0
2024-11-01 11:00:00,33.8,33.82,33.7,33.82,285276.0,33.4156,33.4354,33.3167,33.4354,285276.0
2024-11-01 11:30:00,33.82,33.86,33.77,33.77,200680.0,33.4354,33.4749,33.386,33.386,200680.0
2024-11-01 12:00:00,33.77,33.83,33.76,33.77,187312.0,33.386,33.4453,33.3761,33.386,187312.0
2024-11-01 12:30:00,33.77,33.8,33.73,33.77,230557.0,33.386,33.4156,33.3464,33.386,230557.0
2024-11-01 13:00:00,33.78,33.87,33.72,33.87,337901.0,33.3958,33.4848,33.3365,33.4848,337901.0
2024-11-01 13:30:00,33.87,33.87,33.69,33.7,213473.0,33.4848,33.4848,33.3069,33.3167,213473.0
2024-11-01 14:00:00,33.69,33.72,33.6,33.64,280821.0,33.3069,33.3365,33.2179,33.2574,280821.0
2024-11-01 14:30:00,33.64,33.71,33.6,33.69,367741.0,33.2574,33.3266,33.2179,33.3069,367741.0
2024-11-01 15:00:00,33.69,33.72,33.62,33.64,443440.0,33.3069,33.3365,33.2377,33.2574,443440.0
2024-11-01 15:30:00,33.64,33.65,33.34,33.39,2961037.0,33.2574,33.2673,32.9608,33.0103,2961037.0
2024-11-04 09:30:00,33.47,33.87,33.37,33.74,802096.0,33.0894,33.4848,32.9905,33.3563,802096.0
2024-11-04 10:00:00,33.73,33.8,33.64,33.76,450502.0,33.3464,33.4156,33.2574,33.3761,450502.0
2024-11-04 10:30:00,33.76,33.79,33.63,33.64,393151.0,33.3761,33.4057,33.2475,33.2574,393151.0
2024-11-04 11:00:00,33.64,33.67,33.57,33.59,377797.0,33.2574,33.2871,33.1882,33.208,377797.0
2024-11-04 11:30:00,33.59,33.59,33.44,33.55,446039.0,33.208,33.208,33.0597,33.1685,446039.0
2024-11-04 12:00:00,33.55,33.63,33.54,33.56,1181479.0,33.1685,33.2475,33.1586,33.1783,1181479.0
2024-11-04 12:30:00,33.56,33.62,33.53,33.54,715747.0,33.1783,33.2377,33.1487,33.1586,715747.0
2024-11-04 13:00:00,33.54,33.54,33.39,33.44,248257.0,33.1586,33.1586,33.0103,33.0597,248257.0
2024-11-04 13:30:00,33.44,33.5,33.42,33.43,273631.0,33.0597,33.119,33.0399,33.0498,273631.0
2024-11-04 14:00:00,33.43,33.47,33.42,33.45,281758.0,33.0498,33.0894,33.0399,33.0696,281758.0
2024-11-04 14:30:00,33.45,33.51,33.43,33.44,493748.0,33.0696,33.1289,33.0498,33.0597,493748.0
2024-11-04 15:00:00,33.43,33.45,33.4,33.43,344620.0,33.0498,33.0696,33.0202,33.0498,344620.0
2024-11-04 15:30:00,33.42,33.42,33.32,33.37,1544543.0,33.0399,33.0399,32.9411,32.9905,1544543.0
2024-11-05 09:30:00,33.41,33.79,33.35,33.78,443176.0,33.03,33.4057,32.9707,33.3958,443176.0
2024-11-05 10:00:00,33.79,34.02,33.79,33.96,443628.0,33.4057,33.6331,33.4057,33.5738,443628.0
2024-11-05 10:30:00,33.95,34.02,33.83,33.86,279722.0,33.5639,33.6331,33.4453,33.4749,279722.0
2024-11-05 11:00:00,33.85,33.93,33.8,33.91,300867.0,33.465,33.5441,33.4156,33.5244,300867.0
2024-11-05 11:30:00,33.91,34.0,33.86,33.9,156906.0,33.5244,33.6133,33.4749,33.5145,156906.0
2024-11-05 12:00:00,33.9,33.93,33.85,33.9,139534.0,33.5145,33.5441,33.465,33.5145,139534.0
2024-11-05 12:30:00,33.9,33.91,33.83,33.86,115589.0,33.5145,33.5244,33.4453,33.4749,115589.0
2024-11-05 13:00:00,33.86,33.88,33.77,33.8,209925.0,33.4749,33.4947,33.386,33.4156,209925.0
2024-11-05 13:30:00,33.79,33.9,33.77,33.89,158466.0,33.4057,33.5145,33.386,33.5046,158466.0
2024-11-05 14:00:00,33.88,33.99,33.87,33.95,286221.0,33.4947,33.6035,33.4848,33.5639,286221.0
2024-11-05 14:30:00,33.95,34.0,33.89,33.91,307928.0,33.5639,33.6133,33.5046,33.5244,307928.0
2024-11-05 15:00:00,33.9,33.99,33.87,33.98,278158.0,33.5145,33.6035,33.4848,33.5936,278158.0
2024-11-05 15:30:00,33.98,34.04,33.95,34.04,1135596.0,33.5936,33.6529,33.5639,33.6529,1135596.0
2024-11-06 09:30:00,36.05,36.84,35.95,36.12,5301129.0,35.64,36.421,35.5412,35.7092,5301129.0
2024-11-06 10:00:00,36.12,36.6,36.02,36.37,1814475.0,35.7092,36.1838,35.6104,35.9564,1814475.0
2024-11-06 10:30:00,36.37,36.6,36.27,36.54,1652128.0,35.9564,36.1838,35.8575,36.1245,1652128.0
2024-11-06 11:00:00,36.53,36.92,36.47,36.91,1315778.0,36.1146,36.5001,36.0552,36.4902,1315778.0
2024-11-06 11:30:00,36.91,37.1,36.89,37.08,1425355.0,36.4902,36.6781,36.4705,36.6583,1425355.0
2024-11-06 12:00:00,37.09,37.09,36.8,36.84,663402.0,36.6682,36.6682,36.3815,36.421,663402.0
2024-11-06 12:30:00,36.84,37.08,36.78,36.98,802601.0,36.421,36.6583,36.3617,36.5594,802601.0
2024-11-06 13:00:00,36.97,37.01,36.89,36.94,510455.0,36.5496,36.5891,36.4705,36.5199,510455.0
2024-11-06 13:30:00,36.94,37.07,36.87,37.05,818152.0,36.5199,36.6484,36.4507,36.6287,818152.0
2024-11-06 14:00:00,37.05,37.1,36.89,36.94,666201.0,36.6287,36.6781,36.4705,36.5199,666201.0
2024-11-06 14:30:00,36.94,37.01,36.85,36.9,646680.0,36.5199,36.5891,36.4309,36.4804,646680.0
2024-11-06 15:00:00,36.89,37.01,36.87,37.0,681814.0,36.4705,36.5891,36.4507,36.5792,681814.0
2024-11-06 15:30:00,37.0,37.01,36.82,36.88,2543553.0,36.5792,36.5891,36.4013,36.4606,2543553.0
2024-11-07 09:30:00,36.64,36.72,36.18,36.27,1700810.0,36.2233,36.3024,35.7685,35.8575,1700810.0
2024-11-07 10:00:00,36.27,36.35,35.23,35.51,3821692.0,35.8575,35.9366,34.8293,35.1062,3821692.0
2024-11-07 10:30:00,35.51,35.84,35.5,35.55,1696465.0,35.1062,35.4324,35.0963,35.1457,1696465.0
2024-11-07 11:00:00,35.55,35.65,35.47,35.48,759517.0,35.1457,35.2446,35.0666,35.0765,759517.0
2024-11-07 11:30:00,35.48,35.55,35.33,35.38,688385.0,35.0765,35.1457,34.9282,34.9776,688385.0
2024-11-07 12:00:00,35.38,35.47,35.38,35.44,974559.0,34.9776,35.0666,34.9776,35.037,974559.0
2024-11-07 12:30:00,35.44,35.46,35.37,35.4,614089.0,35.037,35.0567,34.9678,34.9974,614089.0
2024-11-07 13:00:00,35.4,35.7,35.38,35.61,806209.0,34.9974,35.294,34.9776,35.205,806209.0
2024-11-07 13:30:00,35.6,35.66,35.46,35.65,997118.0,35.1951,35.2545,35.0567,35.2446,997118.0
2024-11-07 14:00:00,35.64,35.69,35.5,35.58,645148.0,35.2347,35.2841,35.0963,35.1754,645148.0
2024-11-07 14:30:00,35.59,35.76,35.56,35.76,1487338.0,35.1853,35.3533,35.1556,35.3533,1487338.0
2024-11-07 15:00:00,35.76,35.85,35.69,35.75,627155.0,35.3533,35.4423,35.2841,35.3434,627155.0
2024-11-07 15:30:00,35.75,35.78,35.51,35.55,2376032.0,35.3434,35.3731,35.1062,35.1457,2376032.0
2024-11-08 09:30:00,35.63,35.85,35.3,35.8,1175601.0,35.2248,35.4423,34.8986,35.3929,1175601.0
2024-11-08 10:00:00,35.81,35.9,35.69,35.7,1077665.0,35.4028,35.4917,35.2841,35.294,1077665.0
2024-11-08 10:30:00,35.7,35.88,35.69,35.88,973345.0,35.294,35.472,35.2841,35.472,973345.0
2024-11-08 11:00:00,35.88,35.96,35.66,35.68,630306.0,35.472,35.551,35.2545,35.2742,630306.0
2024-11-08 11:30:00,35.69,35.71,35.59,35.6,441320.0,35.2841,35.3039,35.1853,35.1951,441320.0
2024-11-08 12:00:00,35.61,35.74,35.59,35.73,331378.0,35.205,35.3335,35.1853,35.3237,331378.0
2024-11-08 12:30:00,35.73,35.89,35.71,35.84,287143.0,35.3237,35.4818,35.3039,35.4324,287143.0
2024-11-08 13:00:00,35.84,35.88,35.82,35.86,224006.0,35.4324,35.472,35.4126,35.4522,224006.0
2024-11-08 13:30:00,35.85,35.91,35.81,35.89,335735.0,35.4423,35.5016,35.4028,35.4818,335735.0
2024-11-08 14:00:00,35.89,35.92,35.87,35.9,401940.0,35.4818,35.5115,35.4621,35.4917,401940.0
2024-11-08 14:30:00,35.9,35.93,35.84,35.87,384497.0,35.4917,35.5214,35.4324,35.4621,384497.0
2024-11-08 15:00:00,35.87,35.96,35.83,35.95,744651.0,35.4621,35.551,35.4225,35.5412,744651.0
2024-11-08 15:30:00,35.95,36.07,35.94,36.02,1992907.0,35.5412,35.6598,35.5313,35.6104,1992907.0
2024-11-11 09:30:00,36.29,36.85,36.25,36.84,801596.0,35.8773,36.4309,35.8377,36.421,801596.0
2024-11-11 10:00:00,36.83,36.96,36.78,36.93,734308.0,36.4112,36.5397,36.3617,36.51,734308.0
2024-11-11 10:30:00,36.94,36.94,36.71,36.85,450257.0,36.5199,36.5199,36.2925,36.4309,450257.0
2024-11-11 11:00:00,36.86,36.93,36.82,36.84,371985.0,36.4408,36.51,36.4013,36.421,371985.0
2024-11-11 11:30:00,36.84,36.92,36.75,36.8,328277.0,36.421,36.5001,36.3321,36.3815,328277.0
2024-11-11 12:00:00,36.8,36.82,36.74,36.8,253263.0,36.3815,36.4013,36.3222,36.3815,253263.0
2024-11-11 12:30:00,36.81,36.83,36.73,36.73,291968.0,36.3914,36.4112,36.3123,36.3123,291968.0
2024-11-11 13:00:00,36.74,36.82,36.71,36.77,293773.0,36.3222,36.4013,36.2925,36.3518,293773.0
2024-11-11 13:30:00,36.77,36.78,36.63,36.69,337956.0,36.3518,36.3617,36.2134,36.2727,337956.0
2024-11-11 14:00:00,36.69,36.71,36.64,36.7,332587.0,36.2727,36.2925,36.2233,36.2826,332587.0
2024-11-11 14:30:00,36.7,36.72,36.58,36.6,400057.0,36.2826,36.3024,36.164,36.1838,400057.0
2024-11-11 15:00:00,36.6,36.64,36.55,36.57,325166.0,36.1838,36.2233,36.1343,36.1541,325166.0
2024-11-11 15:30:00,36.57,36.58,36.44,36.52,1497356.0,36.1541,36.164,36.0256,36.1047,1497356.0
2024-11-12 09:30:00,36.41,36.58,36.35,36.49,482424.0,35.9959,36.164,35.9366,36.075,482424.0
2024-11-12 10:00:00,36.49,36.54,36.24,36.29,532745.0,36.075,36.1245,35.8279,35.8773,532745.0
2024-11-12 10:30:00,36.29,36.36,36.22,36.26,649608.0,35.8773,35.9465,35.8081,35.8476,649608.0
2024-11-12 11:00:00,36.26,36.29,36.15,36.23,347932.0,35.8476,35.8773,35.7389,35.818,347932.0
2024-11-12 11:30:00,36.23,36.25,36.15,36.2,365431.0,35.818,35.8377,35.7389,35.7883,365431.0
2024-11-12 12:00:00,36.2,36.2,36.05,36.07,258964.0,35.7883,35.7883,35.64,35.6598,258964.0
2024-11-12 12:30:00,36.06,36.14,36.03,36.05,528661.0,35.6499,35.729,35.6203,35.64,528661.0
2024-11-12 13:00:00,36.05,36.14,36.05,36.13,196959.0,35.64,35.729,35.64,35.7191,196959.0
2024-11-12 13:30:00,36.13,36.18,36.1,36.15,223480.0,35.7191,35.7685,35.6895,35.7389,223480.0
2024-11-12 14:00:00,36.14,36.24,36.13,36.23,299591.0,35.729,35.8279,35.7191,35.818,299591.0
2024-11-12 14:30:00,36.23,36.26,36.19,36.21,469303.0,35.818,35.8476,35.7784,35.7982,469303.0
2024-11-12 15:00:00,36.21,36.22,36.18,36.2,284998.0,35.7982,35.8081,35.7685,35.7883,284998.0
2024-11-12 15:30:00,36.19,36.21,36.09,36.13,1107428.0,35.7784,35.7982,35.6796,35.7191,1107428.0
2024-11-13 09:30:00,35.98,36.26,35.92,36.15,476213.0,35.5708,35.8476,35.5115,35.7389,476213.0
2024-11-13 10:00:00,36.15,36.15,35.93,36.09,399528.0,35.7389,35.7389,35.5214,35.6796,399528.0
2024-11-13 10:30:00,36.09,36.43,36.08,36.25,672163.0,35.6796,36.0157,35.6697,35.8377,672163.0
2024-11-13 11:00:00,36.24,36.33,36.16,36.22,336230.0,35.8279,35.9168,35.7488,35.8081,336230.0
2024-11-13 11:30:00,36.22,36.23,36.16,36.2,166478.0,35.8081,35.818,35.7488,35.7883,166478.0
2024-11-13 12:00:00,36.2,36.21,36.09,36.12,332764.0,35.7883,35.7982,35.6796,35.7092,332764.0
2024-11-13 12:30:00,36.12,36.4,36.11,36.4,439405.0,35.7092,35.986,35.6993,35.986,439405.0
2024-11-13 13:00:00,36.4,36.4,36.26,36.3,361566.0,35.986,35.986,35.8476,35.8872,361566.0
2024-11-13 13:30:00,36.3,36.37,36.29,36.31,199475.0,35.8872,35.9564,35.8773,35.8971,199475.0
2024-11-13 14:00:00,36.31,36.43,36.29,36.42,396416.0,35.8971,36.0157,35.8773,36.0058,396416.0
2024-11-13 14:30:00,36.43,36.46,36.4,36.45,477932.0,36.0157,36.0454,35.986,36.0355,477932.0
2024-11-13 15:00:00,36.45,36.46,36.37,36.45,349990.0,36.0355,36.0454,35.9564,36.0355,349990.0
2024-11-13 15:30:00,36.45,36.53,36.4,36.48,1123642.0,36.0355,36.1146,35.986,36.0651,1123642.0
2024-11-14 09:30:00,36.32,36.45,36.03,36.09,888447.0,35.907,36.0355,35.6203,35.6796,888447.0
2024-11-14 10:00:00,36.09,36.1,35.78,35.86,861028.0,35.6796,35.6895,35.3731,35.4522,861028.0
2024-11-14 10:30:00,35.87,36.02,35.85,35.98,655429.0,35.4621,35.6104,35.4423,35.5708,655429.0
2024-11-14 11:00:00,35.98,36.0,35.82,35.84,705622.0,35.5708,35.5906,35.4126,35.4324,705622.0
2024-11-14 11:30:00,35.83,35.89,35.63,35.65,494527.0,35.4225,35.4818,35.2248,35.2446,494527.0
2024-11-14 12:00:00,35.64,35.7,35.53,35.54,372460.0,35.2347,35.294,35.1259,35.1358,372460.0
2024-11-14 12:30:00,35.55,35.71,35.52,35.7,399138.0,35.1457,35.3039,35.1161,35.294,399138.0
2024-11-14 13:00:00,35.7,35.8,35.69,35.76,353434.0,35.294,35.3929,35.2841,35.3533,353434.0
2024-11-14 13:30:00,35.75,35.77,35.54,35.54,647443.0,35.3434,35.3632,35.1358,35.1358,647443.0
2024-11-14 14:00:00,35.54,35.68,35.53,35.65,377726.0,35.1358,35.2742,35.1259,35.2446,377726.0
2024-11-14 14:30:00,35.64,35.68,35.62,35.64,422455.0,35.2347,35.2742,35.2149,35.2347,422455.0
2024-11-14 15:00:00,35.64,35.64,35.5,35.62,666588.0,35.2347,35.2347,35.0963,35.2149,666588.0
2024-11-14 15:30:00,35.62,35.7,35.58,35.64,2546756.0,35.2149,35.294,35.1754,35.2347,2546756.0
2024-11-15 09:30:00,35.54,35.69,35.45,35.45,925949.0,35.1358,35.2841,35.0468,35.0468,925949.0
2024-11-15 10:00:00,35.46,35.47,35.17,35.21,504107.0,35.0567,35.0666,34.77,34.8096,504107.0
2024-11-15 10:30:00,35.21,35.28,35.13,35.25,476722.0,34.8096,34.8788,34.7305,34.8491,476722.0
2024-11-15 11:00:00,35.26,35.31,35.22,35.27,338331.0,34.859,34.9084,34.8195,34.8689,338331.0
2024-11-15 11:30:00,35.26,35.27,35.15,35.23,222070.0,34.859,34.8689,34.7503,34.8293,222070.0
2024-11-15 12:00:00,35.23,35.27,35.17,35.22,209058.0,34.8293,34.8689,34.77,34.8195,209058.0
2024-11-15 12:30:00,35.21,35.22,35.09,35.15,216566.0,34.8096,34.8195,34.6909,34.7503,216566.0
2024-11-15 13:00:00,35.15,35.19,35.07,35.13,278232.0,34.7503,34.7898,34.6712,34.7305,278232.0
2024-11-15 13:30:00,35.13,35.14,35.0,35.04,314905.0,34.7305,34.7404,34.602,34.6415,314905.0
2024-11-15 14:00:00,35.04,35.13,35.03,35.13,301187.0,34.6415,34.7305,34.6316,34.7305,301187.0
2024-11-15 14:30:00,35.12,35.21,35.09,35.16,359563.0,34.7206,34.8096,34.6909,34.7601,359563.0
2024-11-15 15:00:00,35.16,35.2,35.15,35.16,402569.0,34.7601,34.7997,34.7503,34.7601,402569.0
2024-11-15 15:30:00,35.16,35.23,35.11,35.14,1844998.0,34.7601,34.8293,34.7107,34.7404,1844998.0
2024-11-18 09:30:00,35.37,35.49,35.12,35.3,531162.0,34.9678,35.0864,34.7206,34.8986,531162.0
2024-11-18 10:00:00,35.3,35.43,35.28,35.38,240099.0,34.8986,35.0271,34.8788,34.9776,240099.0
2024-11-18 10:30:00,35.37,35.44,35.33,35.42,255215.0,34.9678,35.037,34.9282,35.0172,255215.0
2024-11-18 11:00:00,35.43,35.46,35.31,35.4,259551.0,35.0271,35.0567,34.9084,34.9974,259551.0
2024-11-18 11:30:00,35.41,35.46,35.35,35.35,256600.0,35.0073,35.0567,34.948,34.948,256600.0
2024-11-18 12:00:00,35.35,35.38,35.3,35.33,177437.0,34.948,34.9776,34.8986,34.9282,177437.0
2024-11-18 12:30:00,35.34,35.43,35.32,35.39,205313.0,34.9381,35.0271,34.9183,34.9875,205313.0
2024-11-18 13:00:00,35.4,35.4,35.22,35.25,221681.0,34.9974,34.9974,34.8195,34.8491,221681.0
2024-11-18 13:30:00,35.24,35.25,35.16,35.2,192233.0,34.8392,34.8491,34.7601,34.7997,192233.0
2024-11-18 14:00:00,35.2,35.21,35.13,35.15,198817.0,34.7997,34.8096,34.7305,34.7503,198817.0
2024-11-18 14:30:00,35.15,35.18,35.11,35.16,217581.0,34.7503,34.7799,34.7107,34.7601,217581.0
2024-11-18 15:00:00,35.16,35.18,35.05,35.09,304807.0,34.7601,34.7799,34.6514,34.6909,304807.0
2024-11-18 15:30:00,35.1,35.1,34.94,34.97,1284502.0,34.7008,34.7008,34.5426,34.5723,1284502.0
2024-11-19 09:30:00,34.52,34.78,34.5,34.73,410691.0,34.1274,34.3845,34.1077,34.335,410691.0
2024-11-19 10:00:00,34.73,34.79,34.67,34.75,469375.0,34.335,34.3944,34.2757,34.3548,469375.0
2024-11-19 10:30:00,34.75,34.83,34.68,34.7,378879.0,34.3548,34.4339,34.2856,34.3054,378879.0
2024-11-19 11:00:00,34.7,34.76,34.62,34.75,390195.0,34.3054,34.3647,34.2263,34.3548,390195.0
2024-11-19 11:30:00,34.75,34.79,34.66,34.7,266702.0,34.3548,34.3944,34.2658,34.3054,266702.0
2024-11-19 12:00:00,34.7,34.77,34.69,34.77,303050.0,34.3054,34.3746,34.2955,34.3746,303050.0
2024-11-19 12:30:00,34.76,34.79,34.75,34.78,397876.0,34.3647,34.3944,34.3548,34.3845,397876.0
2024-11-19 13:00:00,34.77,34.84,34.74,34.75,271490.0,34.3746,34.4438,34.3449,34.3548,271490.0
2024-11-19 13:30:00,34.75,34.88,34.71,34.88,350834.0,34.3548,34.4833,34.3153,34.4833,350834.0
2024-11-19 14:00:00,34.88,34.88,34.81,34.82,332865.0,34.4833,34.4833,34.4141,34.424,332865.0
2024-11-19 14:30:00,34.83,34.84,34.69,34.7,261368.0,34.4339,34.4438,34.2955,34.3054,261368.0
2024-11-19 15:00:00,34.69,34.7,34.59,34.69,488646.0,34.2955,34.3054,34.1966,34.2955,488646.0
2024-11-19 15:30:00,34.69,34.69,34.51,34.6,1912135.0,34.2955,34.2955,34.1175,34.2065,1912135.0
2024-11-20 09:30:00,34.74,34.78,34.53,34.55,358965.0,34.3449,34.3845,34.1373,34.1571,358965.0
2024-11-20 10:00:00,34.57,34.71,34.48,34.7,327047.0,34.1769,34.3153,34.0879,34.3054,327047.0
2024-11-20 10:30:00,34.7,34.71,34.63,34.69,197703.0,34.3054,34.3153,34.2362,34.2955,197703.0
2024-11-20 11:00:00,34.69,34.69,34.44,34.46,487886.0,34.2955,34.2955,34.0483,34.0681,487886.0
2024-11-20 11:30:00,34.46,34.59,34.43,34.58,366510.0,34.0681,34.1966,34.0384,34.1867,366510.0
2024-11-20 12:00:00,34.58,34.58,34.45,34.51,208765.0,34.1867,34.1867,34.0582,34.1175,208765.0
2024-11-20 12:30:00,34.51,34.58,34.48,34.51,137579.0,34.1175,34.1867,34.0879,34.1175,137579.0
2024-11-20 13:00:00,34.51,34.54,34.47,34.54,157314.0,34.1175,34.1472,34.078,34.1472,157314.0
2024-11-20 13:30:00,34.54,34.54,34.41,34.48,253739.0,34.1472,34.1472,34.0187,34.0879,253739.0
2024-11-20 14:00:00,34.47,34.54,34.46,34.54,248426.0,34.078,34.1472,34.0681,34.1472,248426.0
2024-11-20 14:30:00,34.54,34.66,34.53,34.62,319501.0,34.1472,34.2658,34.1373,34.2263,319501.0
2024-11-20 15:00:00,34.62,34.62,34.55,34.59,212372.0,34.2263,34.2263,34.1571,34.1966,212372.0
2024-11-20 15:30:00,34.59,34.71,34.55,34.58,1068932.0,34.1966,34.3153,34.1571,34.1867,1068932.0
2024-11-21 09:30:00,34.67,34.84,34.6,34.74,576913.0,34.2757,34.4438,34.2065,34.3449,576913.0
2024-11-21 10:00:00,34.74,34.93,34.72,34.82,341755.0,34.3449,34.5328,34.3251,34.424,341755.0
2024-11-21 10:30:00,34.83,34.99,34.76,34.94,176638.0,34.4339,34.5921,34.3647,34.5426,176638.0
2024-11-21 11:00:00,34.95,35.04,34.92,35.02,241069.0,34.5525,34.6415,34.5229,34.6217,241069.0
2024-11-21 11:30:00,35.02,35.09,34.96,34.98,196302.0,34.6217,34.6909,34.5624,34.5822,196302.0
2024-11-21 12:00:00,34.97,35.02,34.91,35.0,113245.0,34.5723,34.6217,34.513,34.602,113245.0
2024-11-21 12:30:00,35.01,35.11,34.99,35.09,151465.0,34.6119,34.7107,34.5921,34.6909,151465.0
2024-11-21 13:00:00,35.1,35.21,35.09,35.21,275882.0,34.7008,34.8096,34.6909,34.8096,275882.0
2024-11-21 13:30:00,35.2,35.26,35.2,35.22,280637.0,34.7997,34.859,34.7997,34.8195,280637.0
2024-11-21 14:00:00,35.23,35.3,35.19,35.28,247124.0,34.8293,34.8986,34.7898,34.8788,247124.0
2024-11-21 14:30:00,35.28,35.28,35.17,35.25,258150.0,34.8788,34.8788,34.77,34.8491,258150.0
2024-11-21 15:00:00,35.25,35.32,35.2,35.29,336832.0,34.8491,34.9183,34.7997,34.8887,336832.0
2024-11-21 15:30:00,35.29,35.36,35.2,35.35,1231226.0,34.8887,34.9579,34.7997,34.948,1231226.0
2024-11-22 09:30:00,35.4,35.67,35.37,35.66,572658.0,34.9974,35.2643,34.9678,35.2545,572658.0
2024-11-22 10:00:00,35.65,35.74,35.56,35.67,479713.0,35.2446,35.3335,35.1556,35.2643,479713.0
2024-11-22 10:30:00,35.67,35.73,35.61,35.7,303000.0,35.2643,35.3237,35.205,35.294,303000.0
2024-11-22 11:00:00,35.7,35.73,35.58,35.64,435333.0,35.294,35.3237,35.1754,35.2347,435333.0
2024-11-22 11:30:00,35.63,35.79,35.6,35.77,183982.0,35.2248,35.383,35.1951,35.3632,183982.0
2024-11-22 12:00:00,35.77,35.85,35.75,35.82,200915.0,35.3632,35.4423,35.3434,35.4126,200915.0
2024-11-22 12:30:00,35.83,35.89,35.79,35.89,371946.0,35.4225,35.4818,35.383,35.4818,371946.0
2024-11-22 13:00:00,35.89,35.91,35.83,35.84,260124.0,35.4818,35.5016,35.4225,35.4324,260124.0
2024-11-22 13:30:00,35.84,35.88,35.73,35.75,315478.0,35.4324,35.472,35.3237,35.3434,315478.0
2024-11-22 14:00:00,35.75,35.78,35.69,35.76,327207.0,35.3434,35.3731,35.2841,35.3533,327207.0
2024-11-22 14:30:00,35.76,35.85,35.75,35.76,341447.0,35.3533,35.4423,35.3434,35.3533,341447.0
2024-11-22 15:00:00,35.76,35.76,35.63,35.76,469143.0,35.3533,35.3533,35.2248,35.3533,469143.0
2024-11-22 15:30:00,35.76,35.83,35.67,35.82,1792345.0,35.3533,35.4225,35.2643,35.4126,1792345.0
2024-11-25 09:30:00,36.02,36.42,35.97,36.32,778838.0,35.6104,36.0058,35.5609,35.907,778838.0
2024-11-25 10:00:00,36.33,36.42,36.25,36.41,545470.0,35.9168,36.0058,35.8377,35.9959,545470.0
2024-11-25 10:30:00,36.41,36.42,36.26,36.37,448270.0,35.9959,36.0058,35.8476,35.9564,448270.0
2024-11-25 11:00:00,36.37,36.43,36.33,36.41,366282.0,35.9564,36.0157,35.9168,35.9959,366282.0
2024-11-25 11:30:00,36.41,36.45,36.39,36.45,271083.0,35.9959,36.0355,35.9762,36.0355,271083.0
2024-11-25 12:00:00,36.45,36.52,36.34,36.38,388109.0,36.0355,36.1047,35.9267,35.9663,388109.0
2024-11-25 12:30:00,36.38,36.48,36.37,36.47,291332.0,35.9663,36.0651,35.9564,36.0552,291332.0
2024-11-25 13:00:00,36.47,36.61,36.46,36.59,253292.0,36.0552,36.1937,36.0454,36.1739,253292.0
2024-11-25 13:30:00,36.59,36.72,36.58,36.7,376257.0,36.1739,36.3024,36.164,36.2826,376257.0
2024-11-25 14:00:00,36.7,36.72,36.6,36.63,317900.0,36.2826,36.3024,36.1838,36.2134,317900.0
2024-11-25 14:30:00,36.63,36.69,36.62,36.69,292436.0,36.2134,36.2727,36.2035,36.2727,292436.0
2024-11-25 15:00:00,36.68,36.72,36.63,36.69,481347.0,36.2629,36.3024,36.2134,36.2727,481347.0
2024-11-25 15:30:00,36.7,36.75,36.59,36.61,1927080.0,36.2826,36.3321,36.1739,36.1937,1927080.0
2024-11-26 09:30:00,36.47,36.64,36.03,36.43,1438422.0,36.0552,36.2233,35.6203,36.0157,1438422.0
2024-11-26 10:00:00,36.43,36.67,36.35,36.66,501374.0,36.0157,36.253,35.9366,36.2431,501374.0
2024-11-26 10:30:00,36.66,36.66,36.47,36.57,250396.0,36.2431,36.2431,36.0552,36.1541,250396.0
2024-11-26 11:00:00,36.57,36.6,36.5,36.59,210295.0,36.1541,36.1838,36.0849,36.1739,210295.0
2024-11-26 11:30:00,36.59,36.69,36.57,36.58,198309.0,36.1739,36.2727,36.1541,36.164,198309.0
2024-11-26 12:00:00,36.58,36.58,36.45,36.45,253867.0,36.164,36.164,36.0355,36.0355,253867.0
2024-11-26 12:30:00,36.46,36.61,36.46,36.59,159815.0,36.0454,36.1937,36.0454,36.1739,159815.0
2024-11-26 13:00:00,36.59,36.67,36.57,36.64,231800.0,36.1739,36.253,36.1541,36.2233,231800.0
2024-11-26 13:30:00,36.65,36.71,36.61,36.7,249460.0,36.2332,36.2925,36.1937,36.2826,249460.0
2024-11-26 14:00:00,36.7,36.79,36.66,36.7,630679.0,36.2826,36.3716,36.2431,36.2826,630679.0
2024-11-26 14:30:00,36.7,36.79,36.67,36.77,297891.0,36.2826,36.3716,36.253,36.3518,297891.0
2024-11-26 15:00:00,36.77,36.82,36.72,36.73,500964.0,36.3518,36.4013,36.3024,36.3123,500964.0
2024-11-26 15:30:00,36.72,36.78,36.66,36.69,1339639.0,36.3024,36.3617,36.2431,36.2727,1339639.0
2024-11-27 09:30:00,36.76,36.91,36.57,36.63,378223.0,36.3419,36.4902,36.1541,36.2134,378223.0
2024-11-27 10:00:00,36.63,36.68,36.59,36.65,116457.0,36.2134,36.2629,36.1739,36.2332,116457.0
2024-11-27 10:30:00,36.66,36.68,36.51,36.55,108555.0,36.2431,36.2629,36.0948,36.1343,108555.0
2024-11-27 11:00:00,36.56,36.66,36.53,36.59,138851.0,36.1442,36.2431,36.1146,36.1739,138851.0
2024-11-27 11:30:00,36.59,36.74,36.55,36.7,547717.0,36.1739,36.3222,36.1343,36.2826,547717.0
2024-11-27 12:00:00,36.7,36.74,36.68,36.7,195082.0,36.2826,36.3222,36.2629,36.2826,195082.0
2024-11-27 12:30:00,36.7,36.75,36.68,36.75,150745.0,36.2826,36.3321,36.2629,36.3321,150745.0
2024-11-27 13:00:00,36.74,36.75,36.66,36.66,104422.0,36.3222,36.3321,36.2431,36.2431,104422.0
2024-11-27 13:30:00,36.66,36.71,36.62,36.64,229294.0,36.2431,36.2925,36.2035,36.2233,229294.0
2024-11-27 14:00:00,36.64,36.66,36.61,36.64,155901.0,36.2233,36.2431,36.1937,36.2233,155901.0
2024-11-27 14:30:00,36.64,36.72,36.63,36.69,192799.0,36.2233,36.3024,36.2134,36.2727,192799.0
2024-11-27 15:00:00,36.68,36.69,36.58,36.64,310518.0,36.2629,36.2727,36.164,36.2233,310518.0
2024-11-27 15:30:00,36.64,36.66,36.55,36.58,910601.0,36.2233,36.2431,36.1343,36.164,910601.0
2024-11-29 09:30:00,36.46,36.76,36.41,36.51,403601.0,36.1637,36.4613,36.1141,36.2133,403601.0
2024-11-29 10:00:00,36.51,36.55,36.43,36.45,290722.0,36.2133,36.253,36.1339,36.1538,290722.0
2024-11-29 10:30:00,36.45,36.58,36.41,36.57,403129.0,36.1538,36.2827,36.1141,36.2728,403129.0
2024-11-29 11:00:00,36.57,36.64,36.53,36.59,357511.0,36.2728,36.3422,36.2331,36.2926,357511.0
2024-11-29 11:30:00,36.59,36.63,36.57,36.62,277480.0,36.2926,36.3323,36.2728,36.3224,277480.0
2024-11-29 12:00:00,36.62,36.74,36.61,36.68,262056.0,36.3224,36.4414,36.3125,36.3819,262056.0
2024-11-29 12:30:00,36.68,36.68,36.52,36.55,724432.0,36.3819,36.3819,36.2232,36.253,724432.0
2024-12-02 09:30:00,36.51,36.55,35.99,36.08,404915.0,36.2133,36.253,35.6975,35.7868,404915.0
2024-12-02 10:00:00,36.08,36.09,35.84,35.85,518294.0,35.7868,35.7967,35.5487,35.5587,518294.0
2024-12-02 10:30:00,35.85,36.09,35.79,36.09,687360.0,35.5587,35.7967,35.4991,35.7967,687360.0
2024-12-02 11:00:00,36.08,36.15,36.03,36.14,261288.0,35.7868,35.8562,35.7372,35.8463,261288.0
2024-12-02 11:30:00,36.15,36.25,36.14,36.2,398548.0,35.8562,35.9554,35.8463,35.9058,398548.0
2024-12-02 12:00:00,36.2,36.31,36.2,36.29,207557.0,35.9058,36.0149,35.9058,35.9951,207557.0
2024-12-02 12:30:00,36.29,36.36,36.23,36.32,273181.0,35.9951,36.0645,35.9356,36.0248,273181.0
2024-12-02 13:00:00,36.32,36.35,36.23,36.32,390568.0,36.0248,36.0546,35.9356,36.0248,390568.0
2024-12-02 13:30:00,36.32,36.35,36.29,36.32,232321.0,36.0248,36.0546,35.9951,36.0248,232321.0
2024-12-02 14:00:00,36.32,36.32,36.22,36.24,453515.0,36.0248,36.0248,35.9257,35.9455,453515.0
2024-12-02 14:30:00,36.24,36.32,36.23,36.25,410622.0,35.9455,36.0248,35.9356,35.9554,410622.0
2024-12-02 15:00:00,36.25,36.36,36.24,36.34,414153.0,35.9554,36.0645,35.9455,36.0447,414153.0
2024-12-02 15:30:00,36.34,36.39,36.26,36.36,2233091.0,36.0447,36.0943,35.9653,36.0645,2233091.0
2024-12-03 09:30:00,36.27,36.5,35.87,36.04,763371.0,35.9752,36.2034,35.5785,35.7471,763371.0
2024-12-03 10:00:00,36.04,36.13,35.86,35.87,597483.0,35.7471,35.8364,35.5686,35.5785,597483.0
2024-12-03 10:30:00,35.87,35.96,35.84,35.9,497621.0,35.5785,35.6678,35.5487,35.6083,497621.0
2024-12-03 11:00:00,35.9,35.94,35.83,35.9,334232.0,35.6083,35.6479,35.5388,35.6083,334232.0
2024-12-03 11:30:00,35.9,35.95,35.81,35.84,379773.0,35.6083,35.6578,35.519,35.5487,379773.0
2024-12-03 12:00:00,35.84,36.01,35.79,36.01,359107.0,35.5487,35.7174,35.4991,35.7174,359107.0
2024-12-03 12:30:00,36.01,36.08,36.0,36.05,261582.0,35.7174,35.7868,35.7074,35.757,261582.0
2024-12-03 13:00:00,36.05,36.06,36.01,36.05,174966.0,35.757,35.767,35.7174,35.757,174966.0
2024-12-03 13:30:00,36.04,36.05,35.96,35.99,271069.0,35.7471,35.757,35.6678,35.6975,271069.0
2024-12-03 14:00:00,35.98,36.02,35.93,36.02,384658.0,35.6876,35.7273,35.638,35.7273,384658.0
2024-12-03 14:30:00,36.02,36.02,35.97,35.98,297304.0,35.7273,35.7273,35.6777,35.6876,297304.0
2024-12-03 15:00:00,35.98,36.01,35.91,35.98,682709.0,35.6876,35.7174,35.6182,35.6876,682709.0
2024-12-03 15:30:00,35.98,36.06,35.96,35.99,1868442.0,35.6876,35.767,35.6678,35.6975,1868442.0
2024-12-04 09:30:00,35.95,35.95,35.57,35.77,1173707.0,35.6578,35.6578,35.2809,35.4793,1173707.0
2024-12-04 10:00:00,35.78,35.79,35.58,35.59,851662.0,35.4892,35.4991,35.2909,35.3008,851662.0
2024-12-04 10:30:00,35.59,35.61,34.95,35.05,1064776.0,35.3008,35.3206,34.666,34.7652,1064776.0
2024-12-04 11:00:00,35.05,35.12,34.89,35.02,1101491.0,34.7652,34.8346,34.6065,34.7354,1101491.0
2024-12-04 11:30:00,35.02,35.15,34.99,35.03,407582.0,34.7354,34.8644,34.7057,34.7453,407582.0
2024-12-04 12:00:00,35.04,35.12,35.0,35.08,434996.0,34.7552,34.8346,34.7156,34.7949,434996.0
2024-12-04 12:30:00,35.07,35.14,35.05,35.08,400927.0,34.785,34.8544,34.7652,34.7949,400927.0
2024-12-04 13:00:00,35.08,35.11,34.94,35.01,548277.0,34.7949,34.8247,34.6561,34.7255,548277.0
2024-12-04 13:30:00,35.0,35.13,34.98,35.07,947160.0,34.7156,34.8445,34.6957,34.785,947160.0
2024-12-04 14:00:00,35.07,35.17,35.04,35.12,536001.0,34.785,34.8842,34.7552,34.8346,536001.0
2024-12-04 14:30:00,35.12,35.24,35.11,35.15,621467.0,34.8346,34.9536,34.8247,34.8644,621467.0
2024-12-04 15:00:00,35.15,35.18,35.11,35.18,666476.0,34.8644,34.8941,34.8247,34.8941,666476.0
2024-12-04 15:30:00,35.18,35.34,35.17,35.29,1939990.0,34.8941,35.0528,34.8842,35.0032,1939990.0
2024-12-05 09:30:00,35.36,35.38,34.98,35.0,643029.0,35.0726,35.0925,34.6957,34.7156,643029.0
2024-12-05 10:00:00,35.0,35.09,34.9,34.9,860303.0,34.7156,34.8048,34.6164,34.6164,860303.0
2024-12-05 10:30:00,34.9,34.93,34.78,34.83,625184.0,34.6164,34.6461,34.4974,34.547,625184.0
2024-12-05 11:00:00,34.82,34.87,34.73,34.87,536366.0,34.537,34.5866,34.4478,34.5866,536366.0
2024-12-05 11:30:00,34.87,34.87,34.69,34.73,707624.0,34.5866,34.5866,34.4081,34.4478,707624.0
2024-12-05 12:00:00,34.74,34.78,34.71,34.76,508802.0,34.4577,34.4974,34.4279,34.4775,508802.0
2024-12-05 12:30:00,34.77,34.85,34.75,34.81,279937.0,34.4874,34.5668,34.4676,34.5271,279937.0
2024-12-05 13:00:00,34.82,34.83,34.69,34.72,371430.0,34.537,34.547,34.4081,34.4378,371430.0
2024-12-05 13:30:00,34.72,34.78,34.69,34.75,447014.0,34.4378,34.4974,34.4081,34.4676,447014.0
2024-12-05 14:00:00,34.74,34.75,34.65,34.69,409613.0,34.4577,34.4676,34.3684,34.4081,409613.0
2024-12-05 14:30:00,34.69,34.74,34.66,34.71,591151.0,34.4081,34.4577,34.3783,34.4279,591151.0
2024-12-05 15:00:00,34.71,34.73,34.6,34.62,444337.0,34.4279,34.4478,34.3188,34.3387,444337.0
2024-12-05 15:30:00,34.62,34.68,34.58,34.63,1530445.0,34.3387,34.3982,34.299,34.3486,1530445.0
2024-12-06 09:30:00,34.63,34.9,34.63,34.84,501121.0,34.3486,34.6164,34.3486,34.5569,501121.0
2024-12-06 10:00:00,34.85,34.87,34.65,34.66,417768.0,34.5668,34.5866,34.3684,34.3783,417768.0
2024-12-06 10:30:00,34.66,34.69,34.6,34.66,355355.0,34.3783,34.4081,34.3188,34.3783,355355.0
2024-12-06 11:00:00,34.65,34.7,34.59,34.6,399818.0,34.3684,34.418,34.3089,34.3188,399818.0
2024-12-06 11:30:00,34.59,34.61,34.53,34.59,328605.0,34.3089,34.3287,34.2494,34.3089,328605.0
2024-12-06 12:00:00,34.59,34.6,34.48,34.51,281067.0,34.3089,34.3188,34.1998,34.2296,281067.0
2024-12-06 12:30:00,34.52,34.55,34.45,34.51,410849.0,34.2395,34.2692,34.17,34.2296,410849.0
2024-12-06 13:00:00,34.51,34.63,34.5,34.6,284093.0,34.2296,34.3486,34.2196,34.3188,284093.0
2024-12-06 13:30:00,34.6,34.61,34.54,34.58,254525.0,34.3188,34.3287,34.2593,34.299,254525.0
2024-12-06 14:00:00,34.57,34.58,34.51,34.53,236164.0,34.2891,34.299,34.2296,34.2494,236164.0
2024-12-06 14:30:00,34.53,34.53,34.5,34.51,226311.0,34.2494,34.2494,34.2196,34.2296,226311.0
2024-12-06 15:00:00,34.52,34.59,34.49,34.55,621370.0,34.2395,34.3089,34.2097,34.2692,621370.0
2024-12-06 15:30:00,34.55,34.56,34.44,34.45,1239975.0,34.2692,34.2791,34.1601,34.17,1239975.0
2024-12-09 09:30:00,34.29,34.5,34.07,34.33,1004320.0,34.0113,34.2196,33.7931,34.051,1004320.0
2024-12-09 10:00:00,34.33,34.6,34.3,34.55,465806.0,34.051,34.3188,34.0213,34.2692,465806.0
2024-12-09 10:30:00,34.56,34.63,34.41,34.45,309710.0,34.2791,34.3486,34.1304,34.17,309710.0
2024-12-09 11:00:00,34.45,34.46,34.2,34.25,412032.0,34.17,34.18,33.9221,33.9717,412032.0
2024-12-09 11:30:00,34.25,34.38,34.21,34.34,651096.0,33.9717,34.1006,33.932,34.0609,651096.0
2024-12-09 12:00:00,34.34,34.35,34.2,34.26,292779.0,34.0609,34.0709,33.9221,33.9816,292779.0
2024-12-09 12:30:00,34.26,34.27,34.21,34.22,218674.0,33.9816,33.9915,33.932,33.9419,218674.0
2024-12-09 13:00:00,34.22,34.27,34.17,34.18,217798.0,33.9419,33.9915,33.8923,33.9022,217798.0
2024-12-09 13:30:00,34.18,34.22,34.15,34.16,269473.0,33.9022,33.9419,33.8725,33.8824,269473.0
2024-12-09 14:00:00,34.16,34.2,34.12,34.19,273283.0,33.8824,33.9221,33.8427,33.9122,273283.0
2024-12-09 14:30:00,34.19,34.21,34.16,34.16,299350.0,33.9122,33.932,33.8824,33.8824,299350.0
2024-12-09 15:00:00,34.16,34.17,34.09,34.13,394819.0,33.8824,33.8923,33.813,33.8526,394819.0
2024-12-09 15:30:00,34.13,34.13,33.91,33.98,1806321.0,33.8526,33.8526,33.6344,33.7039,1806321.0
2024-12-10 09:30:00,33.98,34.04,33.71,33.83,762680.0,33.7039,33.7634,33.4361,33.5551,762680.0
2024-12-10 10:00:00,33.83,33.86,33.71,33.86,525393.0,33.5551,33.5848,33.4361,33.5848,525393.0
2024-12-10 10:30:00,33.85,34.02,33.85,33.98,336696.0,33.5749,33.7435,33.5749,33.7039,336696.0
2024-12-10 11:00:00,33.98,34.1,33.96,34.09,375342.0,33.7039,33.8229,33.684,33.813,375342.0
2024-12-10 11:30:00,34.09,34.17,34.02,34.05,419567.0,33.813,33.8923,33.7435,33.7733,419567.0
2024-12-10 12:00:00,34.05,34.12,34.01,34.08,204855.0,33.7733,33.8427,33.7336,33.803,204855.0
2024-12-10 12:30:00,34.08,34.16,34.06,34.12,212955.0,33.803,33.8824,33.7832,33.8427,212955.0
2024-12-10 13:00:00,34.12,34.26,34.09,34.22,199221.0,33.8427,33.9816,33.813,33.9419,199221.0
2024-12-10 13:30:00,34.21,34.29,34.2,34.27,157134.0,33.932,34.0113,33.9221,33.9915,157134.0
2024-12-10 14:00:00,34.27,34.38,34.23,34.38,311526.0,33.9915,34.1006,33.9518,34.1006,311526.0
2024-12-10 14:30:00,34.37,34.44,34.33,34.44,299135.0,34.0907,34.1601,34.051,34.1601,299135.0
2024-12-10 15:00:00,34.43,34.46,34.26,34.26,426674.0,34.1502,34.18,33.9816,33.9816,426674.0
2024-12-10 15:30:00,34.26,34.33,34.11,34.17,1402603.0,33.9816,34.051,33.8328,33.8923,1402603.0
2024-12-11 09:30:00,34.09,34.23,33.75,33.82,988926.0,33.813,33.9518,33.4757,33.5452,988926.0
2024-12-11 10:00:00,33.81,33.98,33.8,33.93,545247.0,33.5352,33.7039,33.5253,33.6543,545247.0
2024-12-11 10:30:00,33.94,34.03,33.91,34.0,444010.0,33.6642,33.7535,33.6344,33.7237,444010.0
2024-12-11 11:00:00,34.0,34.02,33.9,33.93,981211.0,33.7237,33.7435,33.6245,33.6543,981211.0
2024-12-11 11:30:00,33.93,34.01,33.89,33.94,316780.0,33.6543,33.7336,33.6146,33.6642,316780.0
2024-12-11 12:00:00,33.94,34.05,33.92,33.95,694294.0,33.6642,33.7733,33.6443,33.6741,694294.0
2024-12-11 12:30:00,33.94,34.0,33.87,33.97,337876.0,33.6642,33.7237,33.5948,33.6939,337876.0
2024-12-11 13:00:00,33.97,34.03,33.94,34.01,266119.0,33.6939,33.7535,33.6642,33.7336,266119.0
2024-12-11 13:30:00,34.02,34.04,33.98,34.01,373901.0,33.7435,33.7634,33.7039,33.7336,373901.0
2024-12-11 14:00:00,34.01,34.01,33.9,33.94,754465.0,33.7336,33.7336,33.6245,33.6642,754465.0
2024-12-11 14:30:00,33.94,33.94,33.85,33.91,398370.0,33.6642,33.6642,33.5749,33.6344,398370.0
2024-12-11 15:00:00,33.9,33.93,33.76,33.77,412104.0,33.6245,33.6543,33.4856,33.4956,412104.0
2024-12-11 15:30:00,33.77,33.77,33.58,33.6,1481027.0,33.4956,33.4956,33.3071,33.3269,1481027.0
2024-12-12 09:30:00,33.67,33.8,33.52,33.71,491269.0,33.3964,33.5253,33.2476,33.4361,491269.0
2024-12-12 10:00:00,33.71,33.82,33.6,33.8,392749.0,33.4361,33.5452,33.3269,33.5253,392749.0
2024-12-12 10:30:00,33.8,33.88,33.69,33.71,316805.0,33.5253,33.6047,33.4162,33.4361,316805.0
2024-12-12 11:00:00,33.72,33.81,33.65,33.8,395955.0,33.446,33.5352,33.3765,33.5253,395955.0
2024-12-12 11:30:00,33.8,33.88,33.77,33.88,388046.0,33.5253,33.6047,33.4956,33.6047,388046.0
2024-12-12 12:00:00,33.88,33.93,33.86,33.86,273815.0,33.6047,33.6543,33.5848,33.5848,273815.0
2024-12-12 12:30:00,33.86,33.87,33.78,33.82,318741.0,33.5848,33.5948,33.5055,33.5452,318741.0
2024-12-12 13:00:00,33.82,33.82,33.76,33.79,242412.0,33.5452,33.5452,33.4856,33.5154,242412.0
2024-12-12 13:30:00,33.78,33.86,33.78,33.83,237317.0,33.5055,33.5848,33.5055,33.5551,237317.0
2024-12-12 14:00:00,33.83,33.88,33.77,33.77,371247.0,33.5551,33.6047,33.4956,33.4956,371247.0
2024-12-12 14:30:00,33.77,33.82,33.72,33.81,346992.0,33.4956,33.5452,33.446,33.5352,346992.0
2024-12-12 15:00:00,33.8,33.9,33.77,33.89,443711.0,33.5253,33.6245,33.4956,33.6146,443711.0
2024-12-12 15:30:00,33.89,33.9,33.66,33.69,1498764.0,33.6146,33.6245,33.3865,33.4162,1498764.0
2024-12-13 09:30:00,33.57,33.68,33.46,33.48,629537.0,33.2972,33.4063,33.1881,33.2079,629537.0
2024-12-13 10:00:00,33.48,33.71,33.43,33.68,691980.0,33.2079,33.4361,33.1583,33.4063,691980.0
2024-12-13 10:30:00,33.68,33.69,33.57,33.68,418494.0,33.4063,33.4162,33.2972,33.4063,418494.0
2024-12-13 11:00:00,33.67,33.73,33.63,33.72,312799.0,33.3964,33.4559,33.3567,33.446,312799.0
2024-12-13 11:30:00,33.71,33.74,33.65,33.68,294178.0,33.4361,33.4658,33.3765,33.4063,294178.0
2024-12-13 12:00:00,33.67,33.67,33.5,33.54,184129.0,33.3964,33.3964,33.2278,33.2674,184129.0
2024-12-13 12:30:00,33.54,33.62,33.53,33.59,346402.0,33.2674,33.3468,33.2575,33.317,346402.0
2024-12-13 13:00:00,33.59,33.62,33.56,33.59,148440.0,33.317,33.3468,33.2873,33.317,148440.0
2024-12-13 13:30:00,33.59,33.63,33.58,33.59,184188.0,33.317,33.3567,33.3071,33.317,184188.0
2024-12-13 14:00:00,33.59,33.62,33.49,33.52,336987.0,33.317,33.3468,33.2178,33.2476,336987.0
2024-12-13 14:30:00,33.53,33.59,33.48,33.54,403394.0,33.2575,33.317,33.2079,33.2674,403394.0
2024-12-13 15:00:00,33.54,33.54,33.41,33.43,449226.0,33.2674,33.2674,33.1385,33.1583,449226.0
2024-12-13 15:30:00,33.42,33.5,33.23,33.23,2020692.0,33.1484,33.2278,32.96,32.96,2020692.0
2024-12-16 09:30:00,33.25,33.33,32.98,33.13,601609.0,32.9798,33.0591,32.712,32.8608,601609.0
2024-12-16 10:00:00,33.13,33.23,33.09,33.15,457256.0,32.8608,32.96,32.8211,32.8806,457256.0
2024-12-16 10:30:00,33.14,33.27,33.14,33.21,741896.0,32.8707,32.9996,32.8707,32.9401,741896.0
2024-12-16 11:00:00,33.2,33.21,32.97,33.04,427978.0,32.9302,32.9401,32.7021,32.7715,427978.0
2024-12-16 11:30:00,33.04,33.06,32.96,32.97,339696.0,32.7715,32.7913,32.6921,32.7021,339696.0
2024-12-16 12:00:00,32.97,33.08,32.96,33.01,235820.0,32.7021,32.8112,32.6921,32.7417,235820.0
2024-12-16 12:30:00,33.01,33.04,32.95,33.02,367700.0,32.7417,32.7715,32.6822,32.7517,367700.0
2024-12-16 13:00:00,33.02,33.07,32.95,33.02,821301.0,32.7517,32.8013,32.6822,32.7517,821301.0
2024-12-16 13:30:00,33.02,33.05,32.97,33.0,692440.0,32.7517,32.7814,32.7021,32.7318,692440.0
2024-12-16 14:00:00,33.0,33.0,32.92,32.93,385762.0,32.7318,32.7318,32.6525,32.6624,385762.0
2024-12-16 14:30:00,32.93,32.97,32.86,32.96,539959.0,32.6624,32.7021,32.593,32.6921,539959.0
2024-12-16 15:00:00,32.96,32.97,32.87,32.94,738151.0,32.6921,32.7021,32.6029,32.6723,738151.0
2024-12-16 15:30:00,32.94,33.02,32.88,32.94,2138047.0,32.6723,32.7517,32.6128,32.6723,2138047.0
2024-12-17 09:30:00,32.78,33.05,32.69,32.9,846961.0,32.5136,32.7814,32.4243,32.6326,846961.0
2024-12-17 10:00:00,32.9,32.98,32.78,32.83,706557.0,32.6326,32.712,32.5136,32.5632,706557.0
2024-12-17 10:30:00,32.84,32.99,32.77,32.9,550510.0,32.5731,32.7219,32.5037,32.6326,550510.0
2024-12-17 11:00:00,32.91,33.15,32.9,33.04,738004.0,32.6426,32.8806,32.6326,32.7715,738004.0
2024-12-17 11:30:00,33.04,33.06,32.9,33.02,481932.0,32.7715,32.7913,32.6326,32.7517,481932.0
2024-12-17 12:00:00,33.02,33.04,32.88,32.97,648010.0,32.7517,32.7715,32.6128,32.7021,648010.0
2024-12-17 12:30:00,32.97,33.03,32.96,33.03,466323.0,32.7021,32.7616,32.6921,32.7616,466323.0
2024-12-17 13:00:00,33.02,33.07,32.98,33.04,671717.0,32.7517,32.8013,32.712,32.7715,671717.0
2024-12-17 13:30:00,33.04,33.04,32.97,33.01,328521.0,32.7715,32.7715,32.7021,32.7417,328521.0
2024-12-17 14:00:00,33.01,33.05,32.95,32.97,448746.0,32.7417,32.7814,32.6822,32.7021,448746.0
2024-12-17 14:30:00,32.96,33.02,32.93,32.94,743337.0,32.6921,32.7517,32.6624,32.6723,743337.0
2024-12-17 15:00:00,32.94,32.94,32.87,32.94,449773.0,32.6723,32.6723,32.6029,32.6723,449773.0
2024-12-17 15:30:00,32.94,32.98,32.9,32.94,1402027.0,32.6723,32.712,32.6326,32.6723,1402027.0
2024-12-18 09:30:00,32.81,33.06,32.77,33.02,500099.0,32.5434,32.7913,32.5037,32.7517,500099.0
2024-12-18 10:00:00,33.02,33.06,32.84,32.84,705017.0,32.7517,32.7913,32.5731,32.5731,705017.0
2024-12-18 10:30:00,32.84,32.91,32.74,32.75,375359.0,32.5731,32.6426,32.4739,32.4839,375359.0
2024-12-18 11:00:00,32.75,32.79,32.65,32.72,523648.0,32.4839,32.5235,32.3847,32.4541,523648.0
2024-12-18 11:30:00,32.73,32.81,32.69,32.8,276472.0,32.464,32.5434,32.4243,32.5334,276472.0
2024-12-18 12:00:00,32.79,32.93,32.77,32.87,327698.0,32.5235,32.6624,32.5037,32.6029,327698.0
2024-12-18 12:30:00,32.87,32.87,32.83,32.86,355912.0,32.6029,32.6029,32.5632,32.593,355912.0
2024-12-18 13:00:00,32.86,32.87,32.78,32.87,251783.0,32.593,32.6029,32.5136,32.6029,251783.0
2024-12-18 13:30:00,32.86,32.92,32.85,32.91,211319.0,32.593,32.6525,32.583,32.6426,211319.0
2024-12-18 14:00:00,32.91,32.95,32.62,32.65,494969.0,32.6426,32.6822,32.3549,32.3847,494969.0
2024-12-18 14:30:00,32.64,32.73,32.47,32.48,830032.0,32.3747,32.464,32.2061,32.216,830032.0
2024-12-18 15:00:00,32.48,32.54,32.39,32.41,1501946.0,32.216,32.2756,32.1268,32.1466,1501946.0
2024-12-18 15:30:00,32.42,32.48,32.04,32.05,2591363.0,32.1565,32.216,31.7796,31.7895,2591363.0
2024-12-19 09:30:00,32.12,32.46,32.02,32.1,745491.0,31.859,32.1962,31.7598,31.8391,745491.0
2024-12-19 10:00:00,32.1,32.11,31.8,31.87,738373.0,31.8391,31.8491,31.5416,31.611,738373.0
2024-12-19 10:30:00,31.86,31.94,31.73,31.74,522054.0,31.6011,31.6804,31.4721,31.4821,522054.0
2024-12-19 11:00:00,31.74,31.85,31.68,31.85,583217.0,31.4821,31.5912,31.4225,31.5912,583217.0
2024-12-19 11:30:00,31.85,31.91,31.79,31.83,323122.0,31.5912,31.6507,31.5317,31.5713,323122.0
2024-12-19 12:00:00,31.84,31.87,31.8,31.86,222925.0,31.5812,31.611,31.5416,31.6011,222925.0
2024-12-19 12:30:00,31.86,31.9,31.77,31.84,335888.0,31.6011,31.6408,31.5118,31.5812,335888.0
2024-12-19 13:00:00,31.83,31.88,31.72,31.88,293467.0,31.5713,31.6209,31.4622,31.6209,293467.0
2024-12-19 13:30:00,31.88,31.91,31.83,31.9,291708.0,31.6209,31.6507,31.5713,31.6408,291708.0
2024-12-19 14:00:00,31.91,31.91,31.76,31.8,354281.0,31.6507,31.6507,31.5019,31.5416,354281.0
2024-12-19 14:30:00,31.8,31.82,31.74,31.78,401648.0,31.5416,31.5614,31.4821,31.5217,401648.0
2024-12-19 15:00:00,31.78,31.84,31.75,31.8,552950.0,31.5217,31.5812,31.492,31.5416,552950.0
2024-12-19 15:30:00,31.8,31.81,31.56,31.56,1040278.0,31.5416,31.5515,31.3035,31.3035,1040278.0
2024-12-20 09:30:00,31.47,31.72,31.45,31.53,2749867.0,31.2143,31.4622,31.1944,31.2738,2749867.0
2024-12-20 10:00:00,31.54,31.56,31.43,31.54,597278.0,31.2837,31.3035,31.1746,31.2837,597278.0
2024-12-20 10:30:00,31.55,31.86,31.55,31.82,604895.0,31.2936,31.6011,31.2936,31.5614,604895.0
2024-12-20 11:00:00,31.81,32.07,31.81,32.07,434532.0,31.5515,31.8094,31.5515,31.8094,434532.0
2024-12-20 11:30:00,32.07,32.2,32.05,32.15,446140.0,31.8094,31.9383,31.7895,31.8887,446140.0
2024-12-20 12:00:00,32.15,32.16,32.05,32.13,468211.0,31.8887,31.8986,31.7895,31.8689,468211.0
2024-12-20 12:30:00,32.12,32.14,32.0,32.13,329737.0,31.859,31.8788,31.7399,31.8689,329737.0
2024-12-20 13:00:00,32.13,32.15,31.96,31.97,286346.0,31.8689,31.8887,31.7003,31.7102,286346.0
2024-12-20 13:30:00,31.96,32.03,31.93,31.95,362814.0,31.7003,31.7697,31.6705,31.6904,362814.0
2024-12-20 14:00:00,31.95,32.06,31.94,32.03,437092.0,31.6904,31.7995,31.6804,31.7697,437092.0
2024-12-20 14:30:00,32.03,32.09,31.93,31.96,289919.0,31.7697,31.8292,31.6705,31.7003,289919.0
2024-12-20 15:00:00,31.96,32.03,31.94,31.98,462501.0,31.7003,31.7697,31.6804,31.7201,462501.0
2024-12-20 15:30:00,31.98,32.07,31.81,31.85,1426180.0,31.7201,31.8094,31.5515,31.5912,1426180.0
2024-12-23 09:30:00,31.69,32.01,31.65,31.92,1120582.0,31.4325,31.7499,31.3928,31.6606,1120582.0
2024-12-23 10:00:00,31.92,31.99,31.85,31.99,479023.0,31.6606,31.73,31.5912,31.73,479023.0
2024-12-23 10:30:00,31.99,32.0,31.84,31.87,607919.0,31.73,31.7399,31.5812,31.611,607919.0
2024-12-23 11:00:00,31.87,31.95,31.87,31.91,297757.0,31.611,31.6904,31.611,31.6507,297757.0
2024-12-23 11:30:00,31.91,32.0,31.9,32.0,236027.0,31.6507,31.7399,31.6408,31.7399,236027.0
2024-12-23 12:00:00,32.0,32.03,31.91,31.95,477276.0,31.7399,31.7697,31.6507,31.6904,477276.0
2024-12-23 12:30:00,31.95,32.04,31.9,32.0,399593.0,31.6904,31.7796,31.6408,31.7399,399593.0
2024-12-23 13:00:00,32.01,32.15,31.98,32.12,693161.0,31.7499,31.8887,31.7201,31.859,693161.0
2024-12-23 13:30:00,32.12,32.13,32.0,32.06,428960.0,31.859,31.8689,31.7399,31.7995,428960.0
2024-12-23 14:00:00,32.07,32.15,32.06,32.1,476700.0,31.8094,31.8887,31.7995,31.8391,476700.0
2024-12-23 14:30:00,32.1,32.13,32.04,32.08,554297.0,31.8391,31.8689,31.7796,31.8193,554297.0
2024-12-23 15:00:00,32.09,32.15,32.04,32.11,670974.0,31.8292,31.8887,31.7796,31.8491,670974.0
2024-12-23 15:30:00,32.11,32.28,32.09,32.2,2035409.0,31.8491,32.0177,31.8292,31.9383,2035409.0
2024-12-24 09:30:00,32.26,32.37,32.17,32.3,646188.0,31.9978,32.1069,31.9086,32.0375,646188.0
2024-12-24 10:00:00,32.3,32.41,32.26,32.39,332511.0,32.0375,32.1466,31.9978,32.1268,332511.0
2024-12-24 10:30:00,32.38,32.46,32.38,32.41,280325.0,32.1169,32.1962,32.1169,32.1466,280325.0
2024-12-24 11:00:00,32.41,32.44,32.33,32.38,331616.0,32.1466,32.1764,32.0673,32.1169,331616.0
2024-12-24 11:30:00,32.38,32.52,32.38,32.47,351891.0,32.1169,32.2557,32.1169,32.2061,351891.0
2024-12-24 12:00:00,32.47,32.55,32.46,32.53,477429.0,32.2061,32.2855,32.1962,32.2656,477429.0
2024-12-24 12:30:00,32.53,32.61,32.47,32.56,888622.0,32.2656,32.345,32.2061,32.2954,888622.0
2024-12-26 09:30:00,32.44,32.53,32.33,32.52,631956.0,32.1764,32.2656,32.0673,32.2557,631956.0
2024-12-26 10:00:00,32.52,32.56,32.48,32.49,472818.0,32.2557,32.2954,32.216,32.226,472818.0
2024-12-26 10:30:00,32.48,32.53,32.41,32.48,220830.0,32.216,32.2656,32.1466,32.216,220830.0
2024-12-26 11:00:00,32.47,32.51,32.44,32.49,312581.0,32.2061,32.2458,32.1764,32.226,312581.0
2024-12-26 11:30:00,32.49,32.57,32.48,32.55,304762.0,32.226,32.3053,32.216,32.2855,304762.0
2024-12-26 12:00:00,32.55,32.55,32.5,32.5,147477.0,32.2855,32.2855,32.2359,32.2359,147477.0
2024-12-26 12:30:00,32.5,32.56,32.49,32.52,165161.0,32.2359,32.2954,32.226,32.2557,165161.0
2024-12-26 13:00:00,32.52,32.55,32.51,32.52,152662.0,32.2557,32.2855,32.2458,32.2557,152662.0
2024-12-26 13:30:00,32.52,32.53,32.47,32.52,365052.0,32.2557,32.2656,32.2061,32.2557,365052.0
2024-12-26 14:00:00,32.52,32.54,32.49,32.54,286043.0,32.2557,32.2756,32.226,32.2756,286043.0
2024-12-26 14:30:00,32.54,32.55,32.51,32.54,229336.0,32.2756,32.2855,32.2458,32.2756,229336.0
2024-12-26 15:00:00,32.54,32.55,32.51,32.52,340827.0,32.2756,32.2855,32.2458,32.2557,340827.0
2024-12-26 15:30:00,32.52,32.57,32.5,32.55,995623.0,32.2557,32.3053,32.2359,32.2855,995623.0
2024-12-27 09:30:00,32.2,32.68,32.13,32.66,475149.0,31.9383,32.4144,31.8689,32.3946,475149.0
2024-12-27 10:00:00,32.66,32.67,32.49,32.51,520167.0,32.3946,32.4045,32.226,32.2458,520167.0
2024-12-27 10:30:00,32.51,32.56,32.44,32.45,510110.0,32.2458,32.2954,32.1764,32.1863,510110.0
2024-12-27 11:00:00,32.45,32.45,32.31,32.4,478967.0,32.1863,32.1863,32.0474,32.1367,478967.0
2024-12-27 11:30:00,32.4,32.44,32.3,32.33,335224.0,32.1367,32.1764,32.0375,32.0673,335224.0
2024-12-27 12:00:00,32.32,32.39,32.31,32.38,470331.0,32.0573,32.1268,32.0474,32.1169,470331.0
2024-12-27 12:30:00,32.38,32.41,32.3,32.35,388506.0,32.1169,32.1466,32.0375,32.0871,388506.0
2024-12-27 13:00:00,32.36,32.43,32.35,32.4,271481.0,32.097,32.1665,32.0871,32.1367,271481.0
2024-12-27 13:30:00,32.39,32.49,32.39,32.47,271896.0,32.1268,32.226,32.1268,32.2061,271896.0
2024-12-27 14:00:00,32.48,32.54,32.45,32.51,323082.0,32.216,32.2756,32.1863,32.2458,323082.0
2024-12-27 14:30:00,32.5,32.53,32.48,32.51,387374.0,32.2359,32.2656,32.216,32.2458,387374.0
2024-12-27 15:00:00,32.51,32.52,32.39,32.41,389054.0,32.2458,32.2557,32.1268,32.1466,389054.0
2024-12-27 15:30:00,32.41,32.51,32.32,32.46,1229698.0,32.1466,32.2458,32.0573,32.1962,1229698.0
2024-12-30 09:30:00,32.31,32.34,31.95,31.97,509826.0,32.0474,32.0772,31.6904,31.7102,509826.0
2024-12-30 10:00:00,31.98,32.02,31.91,31.96,410233.0,31.7201,31.7598,31.6507,31.7003,410233.0
2024-12-30 10:30:00,31.96,32.03,31.93,32.01,274224.0,31.7003,31.7697,31.6705,31.7499,274224.0
2024-12-30 11:00:00,32.02,32.12,32.0,32.1,265567.0,31.7598,31.859,31.7399,31.8391,265567.0
2024-12-30 11:30:00,32.11,32.21,32.1,32.14,177585.0,31.8491,31.9482,31.8391,31.8788,177585.0
2024-12-30 12:00:00,32.14,32.22,32.14,32.19,195539.0,31.8788,31.9582,31.8788,31.9284,195539.0
2024-12-30 12:30:00,32.19,32.2,32.11,32.19,230739.0,31.9284,31.9383,31.8491,31.9284,230739.0
2024-12-30 13:00:00,32.18,32.25,32.12,32.18,224796.0,31.9185,31.9879,31.859,31.9185,224796.0
2024-12-30 13:30:00,32.18,32.21,32.14,32.15,240079.0,31.9185,31.9482,31.8788,31.8887,240079.0
2024-12-30 14:00:00,32.15,32.17,32.09,32.14,225763.0,31.8887,31.9086,31.8292,31.8788,225763.0
2024-12-30 14:30:00,32.14,32.22,32.13,32.19,280745.0,31.8788,31.9582,31.8689,31.9284,280745.0
2024-12-30 15:00:00,32.19,32.23,32.14,32.15,383721.0,31.9284,31.9681,31.8788,31.8887,383721.0
2024-12-30 15:30:00,32.16,32.22,32.08,32.14,918229.0,31.8986,31.9582,31.8193,31.8788,918229.0
2024-12-31 09:30:00,32.32,32.4,32.18,32.3,383875.0,32.0573,32.1367,31.9185,32.0375,383875.0
2024-12-31 10:00:00,32.29,32.39,32.21,32.28,425017.0,32.0276,32.1268,31.9482,32.0177,425017.0
2024-12-31 10:30:00,32.28,32.31,32.23,32.27,189775.0,32.0177,32.0474,31.9681,32.0078,189775.0
2024-12-31 11:00:00,32.27,32.32,32.21,32.27,278171.0,32.0078,32.0573,31.9482,32.0078,278171.0
2024-12-31 11:30:00,32.27,32.32,32.22,32.22,252082.0,32.0078,32.0573,31.9582,31.9582,252082.0
2024-12-31 12:00:00,32.22,32.27,32.18,32.23,219221.0,31.9582,32.0078,31.9185,31.9681,219221.0
2024-12-31 12:30:00,32.23,32.34,32.21,32.34,229170.0,31.9681,32.0772,31.9482,32.0772,229170.0
2024-12-31 13:00:00,32.34,32.35,32.19,32.21,187038.0,32.0772,32.0871,31.9284,31.9482,187038.0
2024-12-31 13:30:00,32.2,32.27,32.19,32.21,262373.0,31.9383,32.0078,31.9284,31.9482,262373.0
2024-12-31 14:00:00,32.2,32.3,32.18,32.26,268155.0,31.9383,32.0375,31.9185,31.9978,268155.0
2024-12-31 14:30:00,32.26,32.27,32.2,32.26,273258.0,31.9978,32.0078,31.9383,31.9978,273258.0
2024-12-31 15:00:00,32.27,32.32,32.22,32.3,406509.0,32.0078,32.0573,31.9582,32.0375,406509.0
2024-12-31 15:30:00,32.3,32.32,32.21,32.27,1148912.0,32.0375,32.0573,31.9482,32.0078,1148912.0
2025-01-02 09:30:00,32.54,32.68,32.28,32.3,577501.0,32.2756,32.4144,32.0177,32.0375,577501.0
2025-01-02 10:00:00,32.31,32.36,32.22,32.23,523306.0,32.0474,32.097,31.9582,31.9681,523306.0
2025-01-02 10:30:00,32.23,32.32,32.2,32.27,371926.0,31.9681,32.0573,31.9383,32.0078,371926.0
2025-01-02 11:00:00,32.27,32.33,32.21,32.33,278339.0,32.0078,32.0673,31.9482,32.0673,278339.0
2025-01-02 11:30:00,32.33,32.42,32.31,32.36,313277.0,32.0673,32.1565,32.0474,32.097,313277.0
2025-01-02 12:00:00,32.36,32.41,32.22,32.25,494770.0,32.097,32.1466,31.9582,31.9879,494770.0
2025-01-02 12:30:00,32.24,32.24,32.15,32.2,366536.0,31.978,31.978,31.8887,31.9383,366536.0
2025-01-02 13:00:00,32.21,32.22,32.09,32.13,267924.0,31.9482,31.9582,31.8292,31.8689,267924.0
2025-01-02 13:30:00,32.13,32.18,32.06,32.16,290938.0,31.8689,31.9185,31.7995,31.8986,290938.0
2025-01-02 14:00:00,32.16,32.24,32.15,32.23,433115.0,31.8986,31.978,31.8887,31.9681,433115.0
2025-01-02 14:30:00,32.23,32.25,32.16,32.16,359819.0,31.9681,31.9879,31.8986,31.8986,359819.0
2025-01-02 15:00:00,32.16,32.28,32.16,32.24,408038.0,31.8986,32.0177,31.8986,31.978,408038.0
2025-01-02 15:30:00,32.25,32.28,32.13,32.17,1124573.0,31.9879,32.0177,31.8689,31.9086,1124573.0
2025-01-03 09:30:00,32.4,32.4,32.11,32.18,632298.0,32.1367,32.1367,31.8491,31.9185,632298.0
2025-01-03 10:00:00,32.18,32.32,32.14,32.26,573110.0,31.9185,32.0573,31.8788,31.9978,573110.0
2025-01-03 10:30:00,32.26,32.41,32.23,32.34,423462.0,31.9978,32.1466,31.9681,32.0772,423462.0
2025-01-03 11:00:00,32.35,32.41,32.24,32.26,793626.0,32.0871,32.1466,31.978,31.9978,793626.0
2025-01-03 11:30:00,32.26,32.38,32.24,32.35,325999.0,31.9978,32.1169,31.978,32.0871,325999.0
2025-01-03 12:00:00,32.36,32.47,32.35,32.43,230980.0,32.097,32.2061,32.0871,32.1665,230980.0
2025-01-03 12:30:00,32.44,32.45,32.37,32.41,167361.0,32.1764,32.1863,32.1069,32.1466,167361.0
2025-01-03 13:00:00,32.4,32.45,32.38,32.45,179318.0,32.1367,32.1863,32.1169,32.1863,179318.0
2025-01-03 13:30:00,32.45,32.48,32.43,32.45,221425.0,32.1863,32.216,32.1665,32.1863,221425.0
2025-01-03 14:00:00,32.45,32.5,32.43,32.49,203072.0,32.1863,32.2359,32.1665,32.226,203072.0
2025-01-03 14:30:00,32.49,32.51,32.4,32.43,364690.0,32.226,32.2458,32.1367,32.1665,364690.0
2025-01-03 15:00:00,32.42,32.47,32.39,32.41,499112.0,32.1565,32.2061,32.1268,32.1466,499112.0
2025-01-03 15:30:00,32.41,32.43,32.3,32.33,1151704.0,32.1466,32.1665,32.0375,32.0673,1151704.0
2025-01-06 09:30:00,32.27,32.49,32.21,32.25,783890.0,32.0078,32.226,31.9482,31.9879,783890.0
2025-01-06 10:00:00,32.26,32.43,32.25,32.28,537109.0,31.9978,32.1665,31.9879,32.0177,537109.0
2025-01-06 10:30:00,32.29,32.31,32.12,32.15,748624.0,32.0276,32.0474,31.859,31.8887,748624.0
2025-01-06 11:00:00,32.15,32.4,32.12,32.36,399234.0,31.8887,32.1367,31.859,32.097,399234.0
2025-01-06 11:30:00,32.36,32.46,32.34,32.45,328730.0,32.097,32.1962,32.0772,32.1863,328730.0
2025-01-06 12:00:00,32.45,32.46,32.36,32.37,440949.0,32.1863,32.1962,32.097,32.1069,440949.0
2025-01-06 12:30:00,32.37,32.43,32.3,32.34,335987.0,32.1069,32.1665,32.0375,32.0772,335987.0
2025-01-06 13:00:00,32.34,32.36,32.26,32.32,263630.0,32.0772,32.097,31.9978,32.0573,263630.0
2025-01-06 13:30:00,32.31,32.32,32.22,32.29,263311.0,32.0474,32.0573,31.9582,32.0276,263311.0
2025-01-06 14:00:00,32.29,32.29,32.15,32.16,551018.0,32.0276,32.0276,31.8887,31.8986,551018.0
2025-01-06 14:30:00,32.16,32.2,32.12,32.13,490935.0,31.8986,31.9383,31.859,31.8689,490935.0
2025-01-06 15:00:00,32.13,32.16,32.03,32.05,717347.0,31.8689,31.8986,31.7697,31.7895,717347.0
2025-01-06 15:30:00,32.05,32.06,31.96,32.01,2473900.0,31.7895,31.7995,31.7003,31.7499,2473900.0
2025-01-07 09:30:00,32.01,32.2,31.96,32.17,1495093.0,31.7499,31.9383,31.7003,31.9086,1495093.0
2025-01-07 10:00:00,32.16,32.41,32.05,32.37,1011194.0,31.8986,32.1466,31.7895,32.1069,1011194.0
2025-01-07 10:30:00,32.37,32.38,32.16,32.27,922726.0,32.1069,32.1169,31.8986,32.0078,922726.0
2025-01-07 11:00:00,32.27,32.34,32.19,32.27,514466.0,32.0078,32.0772,31.9284,32.0078,514466.0
2025-01-07 11:30:00,32.27,32.29,32.14,32.15,323027.0,32.0078,32.0276,31.8788,31.8887,323027.0
2025-01-07 12:00:00,32.14,32.24,32.13,32.15,557761.0,31.8788,31.978,31.8689,31.8887,557761.0
2025-01-07 12:30:00,32.15,32.2,32.1,32.12,719235.0,31.8887,31.9383,31.8391,31.859,719235.0
2025-01-07 13:00:00,32.12,32.17,32.11,32.17,362989.0,31.859,31.9086,31.8491,31.9086,362989.0
2025-01-07 13:30:00,32.16,32.22,32.13,32.21,243962.0,31.8986,31.9582,31.8689,31.9482,243962.0
2025-01-07 14:00:00,32.2,32.22,32.17,32.17,264226.0,31.9383,31.9582,31.9086,31.9086,264226.0
2025-01-07 14:30:00,32.17,32.17,32.11,32.16,339782.0,31.9086,31.9086,31.8491,31.8986,339782.0
2025-01-07 15:00:00,32.15,32.16,32.07,32.09,493125.0,31.8887,31.8986,31.8094,31.8292,493125.0
2025-01-07 15:30:00,32.09,32.2,32.05,32.2,1334605.0,31.8292,31.9383,31.7895,31.9383,1334605.0
2025-01-08 09:30:00,32.2,32.25,31.87,31.89,659661.0,31.9383,31.9879,31.611,31.6308,659661.0
2025-01-08 10:00:00,31.89,32.08,31.87,31.97,389438.0,31.6308,31.8193,31.611,31.7102,389438.0
2025-01-08 10:30:00,31.96,32.2,31.95,32.2,1164212.0,31.7003,31.9383,31.6904,31.9383,1164212.0
2025-01-08 11:00:00,32.2,32.27,32.12,32.12,277402.0,31.9383,32.0078,31.859,31.859,277402.0
2025-01-08 11:30:00,32.13,32.17,32.11,32.13,206981.0,31.8689,31.9086,31.8491,31.8689,206981.0
2025-01-08 12:00:00,32.13,32.13,32.02,32.06,271246.0,31.8689,31.8689,31.7598,31.7995,271246.0
2025-01-08 12:30:00,32.07,32.14,32.05,32.13,261956.0,31.8094,31.8788,31.7895,31.8689,261956.0
2025-01-08 13:00:00,32.12,32.21,32.09,32.2,273674.0,31.859,31.9482,31.8292,31.9383,273674.0
2025-01-08 13:30:00,32.2,32.2,32.09,32.13,247055.0,31.9383,31.9383,31.8292,31.8689,247055.0
2025-01-08 14:00:00,32.13,32.28,32.11,32.27,363967.0,31.8689,32.0177,31.8491,32.0078,363967.0
2025-01-08 14:30:00,32.26,32.27,32.17,32.23,325428.0,31.9978,32.0078,31.9086,31.9681,325428.0
2025-01-08 15:00:00,32.23,32.29,32.21,32.29,434800.0,31.9681,32.0276,31.9482,32.0276,434800.0
2025-01-08 15:30:00,32.29,32.31,32.18,32.22,1425522.0,32.0276,32.0474,31.9185,31.9582,1425522.0
2025-01-10 09:30:00,31.99,32.14,31.76,32.14,1322853.0,31.73,31.8788,31.5019,31.8788,1322853.0
2025-01-10 10:00:00,32.13,32.14,31.98,31.99,506175.0,31.8689,31.8788,31.7201,31.73,506175.0
2025-01-10 10:30:00,32.0,32.11,31.91,31.96,992354.0,31.7399,31.8491,31.6507,31.7003,992354.0
2025-01-10 11:00:00,31.96,31.99,31.85,31.87,654886.0,31.7003,31.73,31.5912,31.611,654886.0
2025-01-10 11:30:00,31.87,31.93,31.84,31.87,281970.0,31.611,31.6705,31.5812,31.611,281970.0
2025-01-10 12:00:00,31.86,31.88,31.74,31.79,324114.0,31.6011,31.6209,31.4821,31.5317,324114.0
2025-01-10 12:30:00,31.79,31.85,31.77,31.83,328716.0,31.5317,31.5912,31.5118,31.5713,328716.0
2025-01-10 13:00:00,31.82,31.93,31.8,31.91,511168.0,31.5614,31.6705,31.5416,31.6507,511168.0
2025-01-10 13:30:00,31.91,31.94,31.88,31.93,534066.0,31.6507,31.6804,31.6209,31.6705,534066.0
2025-01-10 14:00:00,31.93,31.93,31.84,31.9,586284.0,31.6705,31.6705,31.5812,31.6408,586284.0
2025-01-10 14:30:00,31.9,31.94,31.87,31.91,487672.0,31.6408,31.6804,31.611,31.6507,487672.0
2025-01-10 15:00:00,31.91,31.91,31.73,31.78,812638.0,31.6507,31.6507,31.4721,31.5217,812638.0
2025-01-10 15:30:00,31.78,31.83,31.71,31.78,1566636.0,31.5217,31.5713,31.4523,31.5217,1566636.0
2025-01-13 09:30:00,31.66,31.8,31.53,31.71,952634.0,31.4027,31.5416,31.2738,31.4523,952634.0
2025-01-13 10:00:00,31.71,31.72,31.64,31.7,796463.0,31.4523,31.4622,31.3829,31.4424,796463.0
2025-01-13 10:30:00,31.7,31.85,31.64,31.82,1392691.0,31.4424,31.5912,31.3829,31.5614,1392691.0
2025-01-13 11:00:00,31.82,31.83,31.71,31.74,661454.0,31.5614,31.5713,31.4523,31.4821,661454.0
2025-01-13 11:30:00,31.74,31.74,31.64,31.66,627069.0,31.4821,31.4821,31.3829,31.4027,627069.0
2025-01-13 12:00:00,31.67,31.8,31.66,31.77,569732.0,31.4126,31.5416,31.4027,31.5118,569732.0
2025-01-13 12:30:00,31.78,31.8,31.75,31.8,339608.0,31.5217,31.5416,31.492,31.5416,339608.0
2025-01-13 13:00:00,31.8,31.83,31.76,31.81,988728.0,31.5416,31.5713,31.5019,31.5515,988728.0
2025-01-13 13:30:00,31.81,31.94,31.79,31.94,669735.0,31.5515,31.6804,31.5317,31.6804,669735.0
2025-01-13 14:00:00,31.93,31.93,31.85,31.9,570951.0,31.6705,31.6705,31.5912,31.6408,570951.0
2025-01-13 14:30:00,31.9,31.95,31.87,31.94,560656.0,31.6408,31.6904,31.611,31.6804,560656.0
2025-01-13 15:00:00,31.94,31.97,31.87,31.87,923263.0,31.6804,31.7102,31.611,31.611,923263.0
2025-01-13 15:30:00,31.87,31.95,31.86,31.87,2850290.0,31.611,31.6904,31.6011,31.611,2850290.0
2025-01-14 09:30:00,32.06,32.11,31.92,32.09,792162.0,31.7995,31.8491,31.6606,31.8292,792162.0
2025-01-14 10:00:00,32.09,32.15,32.05,32.11,434236.0,31.8292,31.8887,31.7895,31.8491,434236.0
2025-01-14 10:30:00,32.11,32.14,32.02,32.02,471117.0,31.8491,31.8788,31.7598,31.7598,471117.0
2025-01-14 11:00:00,32.02,32.08,31.98,32.05,741256.0,31.7598,31.8193,31.7201,31.7895,741256.0
2025-01-14 11:30:00,32.05,32.07,31.95,31.96,448682.0,31.7895,31.8094,31.6904,31.7003,448682.0
2025-01-14 12:00:00,31.96,32.12,31.96,32.1,347797.0,31.7003,31.859,31.7003,31.8391,347797.0
2025-01-14 12:30:00,32.09,32.13,32.06,32.12,545225.0,31.8292,31.8689,31.7995,31.859,545225.0
2025-01-14 13:00:00,32.12,32.18,32.1,32.16,386578.0,31.859,31.9185,31.8391,31.8986,386578.0
2025-01-14 13:30:00,32.16,32.19,32.12,32.18,290658.0,31.8986,31.9284,31.859,31.9185,290658.0
2025-01-14 14:00:00,32.19,32.19,32.09,32.09,433920.0,31.9284,31.9284,31.8292,31.8292,433920.0
2025-01-14 14:30:00,32.09,32.13,32.02,32.05,381776.0,31.8292,31.8689,31.7598,31.7895,381776.0
2025-01-14 15:00:00,32.05,32.1,31.97,32.08,538049.0,31.7895,31.8391,31.7102,31.8193,538049.0
2025-01-14 15:30:00,32.08,32.15,32.05,32.13,2398927.0,31.8193,31.8887,31.7895,31.8689,2398927.0
2025-01-15 09:30:00,32.75,32.75,32.48,32.55,628769.0,32.4839,32.4839,32.216,32.2855,628769.0
2025-01-15 10:00:00,32.55,32.66,32.46,32.59,1071946.0,32.2855,32.3946,32.1962,32.3252,1071946.0
2025-01-15 10:30:00,32.58,32.64,32.54,32.59,395468.0,32.3152,32.3747,32.2756,32.3252,395468.0
2025-01-15 11:00:00,32.6,32.63,32.56,32.59,517212.0,32.3351,32.3648,32.2954,32.3252,517212.0
2025-01-15 11:30:00,32.59,32.6,32.46,32.51,212288.0,32.3252,32.3351,32.1962,32.2458,212288.0
2025-01-15 12:00:00,32.5,32.56,32.47,32.54,551627.0,32.2359,32.2954,32.2061,32.2756,551627.0
2025-01-15 12:30:00,32.54,32.55,32.5,32.5,272247.0,32.2756,32.2855,32.2359,32.2359,272247.0
2025-01-15 13:00:00,32.51,32.54,32.46,32.52,441970.0,32.2458,32.2756,32.1962,32.2557,441970.0
2025-01-15 13:30:00,32.52,32.58,32.52,32.55,296823.0,32.2557,32.3152,32.2557,32.2855,296823.0
2025-01-15 14:00:00,32.55,32.57,32.48,32.55,489720.0,32.2855,32.3053,32.216,32.2855,489720.0
2025-01-15 14:30:00,32.55,32.57,32.51,32.52,304355.0,32.2855,32.3053,32.2458,32.2557,304355.0
2025-01-15 15:00:00,32.52,32.56,32.52,32.55,413837.0,32.2557,32.2954,32.2557,32.2855,413837.0
2025-01-15 15:30:00,32.55,32.55,32.43,32.44,1766060.0,32.2855,32.2855,32.1665,32.1764,1766060.0
2025-01-16 09:30:00,32.33,32.47,32.02,32.3,1777151.0,32.0673,32.2061,31.7598,32.0375,1777151.0
2025-01-16 10:00:00,32.3,32.5,32.28,32.48,1289272.0,32.0375,32.2359,32.0177,32.216,1289272.0
2025-01-16 10:30:00,32.48,32.61,32.47,32.56,1915168.0,32.216,32.345,32.2061,32.2954,1915168.0
2025-01-16 11:00:00,32.56,32.6,32.49,32.52,2369498.0,32.2954,32.3351,32.226,32.2557,2369498.0
2025-01-16 11:30:00,32.52,32.61,32.51,32.59,1894922.0,32.2557,32.345,32.2458,32.3252,1894922.0
2025-01-16 12:00:00,32.58,32.63,32.54,32.59,1059250.0,32.3152,32.3648,32.2756,32.3252,1059250.0
2025-01-16 12:30:00,32.59,32.68,32.51,32.66,1446725.0,32.3252,32.4144,32.2458,32.3946,1446725.0
2025-01-16 13:00:00,32.66,32.79,32.64,32.77,256047.0,32.3946,32.5235,32.3747,32.5037,256047.0
2025-01-16 13:30:00,32.76,32.76,32.63,32.65,365159.0,32.4938,32.4938,32.3648,32.3847,365159.0
2025-01-16 14:00:00,32.65,32.71,32.63,32.69,461509.0,32.3847,32.4442,32.3648,32.4243,461509.0
2025-01-16 14:30:00,32.69,32.79,32.67,32.78,403876.0,32.4243,32.5235,32.4045,32.5136,403876.0
2025-01-16 15:00:00,32.77,32.85,32.75,32.83,748162.0,32.5037,32.583,32.4839,32.5632,748162.0
2025-01-16 15:30:00,32.83,32.98,32.82,32.95,2041064.0,32.5632,32.712,32.5533,32.6822,2041064.0
2025-01-17 09:30:00,33.36,33.39,32.75,32.77,2415991.0,33.0889,33.1187,32.4839,32.5037,2415991.0
2025-01-17 10:00:00,32.78,32.94,32.72,32.93,436525.0,32.5136,32.6723,32.4541,32.6624,436525.0
2025-01-17 10:30:00,32.93,33.0,32.85,32.91,316787.0,32.6624,32.7318,32.583,32.6426,316787.0
2025-01-17 11:00:00,32.91,32.93,32.75,32.77,485790.0,32.6426,32.6624,32.4839,32.5037,485790.0
2025-01-17 11:30:00,32.77,32.83,32.77,32.79,425104.0,32.5037,32.5632,32.5037,32.5235,425104.0
2025-01-17 12:00:00,32.79,32.84,32.75,32.84,406271.0,32.5235,32.5731,32.4839,32.5731,406271.0
2025-01-17 12:30:00,32.83,32.86,32.79,32.86,210263.0,32.5632,32.593,32.5235,32.593,210263.0
2025-01-17 13:00:00,32.85,32.86,32.79,32.82,201558.0,32.583,32.593,32.5235,32.5533,201558.0
2025-01-17 13:30:00,32.82,32.87,32.81,32.82,341581.0,32.5533,32.6029,32.5434,32.5533,341581.0
2025-01-17 14:00:00,32.82,32.86,32.79,32.8,357433.0,32.5533,32.593,32.5235,32.5334,357433.0
2025-01-17 14:30:00,32.79,32.82,32.72,32.75,620148.0,32.5235,32.5533,32.4541,32.4839,620148.0
2025-01-17 15:00:00,32.74,32.79,32.72,32.77,459961.0,32.4739,32.5235,32.4541,32.5037,459961.0
2025-01-17 15:30:00,32.77,32.82,32.66,32.72,2203751.0,32.5037,32.5533,32.3946,32.4541,2203751.0
2025-01-21 09:30:00,33.02,33.08,32.77,32.98,608966.0,32.7517,32.8112,32.5037,32.712,608966.0
2025-01-21 10:00:00,32.99,33.02,32.87,32.9,400916.0,32.7219,32.7517,32.6029,32.6326,400916.0
2025-01-21 10:30:00,32.9,32.98,32.89,32.95,210782.0,32.6326,32.712,32.6227,32.6822,210782.0
2025-01-21 11:00:00,32.95,33.04,32.91,33.03,279571.0,32.6822,32.7715,32.6426,32.7616,279571.0
2025-01-21 11:30:00,33.02,33.12,33.0,33.03,404882.0,32.7517,32.8508,32.7318,32.7616,404882.0
2025-01-21 12:00:00,33.03,33.11,33.03,33.09,293778.0,32.7616,32.8409,32.7616,32.8211,293778.0
2025-01-21 12:30:00,33.09,33.12,33.06,33.09,233004.0,32.8211,32.8508,32.7913,32.8211,233004.0
2025-01-21 13:00:00,33.09,33.15,33.06,33.12,273147.0,32.8211,32.8806,32.7913,32.8508,273147.0
2025-01-21 13:30:00,33.12,33.15,33.08,33.14,204250.0,32.8508,32.8806,32.8112,32.8707,204250.0
2025-01-21 14:00:00,33.14,33.22,33.1,33.19,585658.0,32.8707,32.95,32.831,32.9203,585658.0
2025-01-21 14:30:00,33.18,33.2,33.16,33.2,293116.0,32.9104,32.9302,32.8905,32.9302,293116.0
2025-01-21 15:00:00,33.2,33.24,33.16,33.23,362958.0,32.9302,32.9699,32.8905,32.96,362958.0
2025-01-21 15:30:00,33.23,33.28,33.17,33.27,1256499.0,32.96,33.0095,32.9004,32.9996,1256499.0
2025-01-22 09:30:00,33.22,33.33,33.05,33.2,858150.0,32.95,33.0591,32.7814,32.9302,858150.0
2025-01-22 10:00:00,33.2,33.25,33.12,33.14,598924.0,32.9302,32.9798,32.8508,32.8707,598924.0
2025-01-22 10:30:00,33.15,33.15,33.06,33.14,1164990.0,32.8806,32.8806,32.7913,32.8707,1164990.0
2025-01-22 11:00:00,33.14,33.18,33.1,33.1,590328.0,32.8707,32.9104,32.831,32.831,590328.0
2025-01-22 11:30:00,33.11,33.22,33.1,33.18,710737.0,32.8409,32.95,32.831,32.9104,710737.0
2025-01-22 12:00:00,33.17,33.24,33.16,33.2,610464.0,32.9004,32.9699,32.8905,32.9302,610464.0
2025-01-22 12:30:00,33.19,33.22,33.16,33.18,236142.0,32.9203,32.95,32.8905,32.9104,236142.0
2025-01-22 13:00:00,33.18,33.27,33.15,33.21,451081.0,32.9104,32.9996,32.8806,32.9401,451081.0
2025-01-22 13:30:00,33.22,33.3,33.19,33.26,450163.0,32.95,33.0294,32.9203,32.9897,450163.0
2025-01-22 14:00:00,33.25,33.42,33.24,33.41,439361.0,32.9798,33.1484,32.9699,33.1385,439361.0
2025-01-22 14:30:00,33.41,33.48,33.4,33.45,379309.0,33.1385,33.2079,33.1286,33.1782,379309.0
2025-01-22 15:00:00,33.45,33.5,33.44,33.47,522700.0,33.1782,33.2278,33.1682,33.198,522700.0
2025-01-22 15:30:00,33.47,33.47,33.22,33.23,1776056.0,33.198,33.198,32.95,32.96,1776056.0
2025-01-23 09:30:00,33.88,34.1,33.59,33.76,1658530.0,33.6047,33.8229,33.317,33.4856,1658530.0
2025-01-23 10:00:00,33.75,33.78,33.52,33.53,715845.0,33.4757,33.5055,33.2476,33.2575,715845.0
2025-01-23 10:30:00,33.52,33.62,33.47,33.51,1070685.0,33.2476,33.3468,33.198,33.2377,1070685.0
2025-01-23 11:00:00,33.51,33.59,33.5,33.58,479491.0,33.2377,33.317,33.2278,33.3071,479491.0
2025-01-23 11:30:00,33.58,33.63,33.52,33.59,417265.0,33.3071,33.3567,33.2476,33.317,417265.0
2025-01-23 12:00:00,33.6,33.66,33.58,33.63,318306.0,33.3269,33.3865,33.3071,33.3567,318306.0
2025-01-23 12:30:00,33.63,33.65,33.57,33.65,421381.0,33.3567,33.3765,33.2972,33.3765,421381.0
2025-01-23 13:00:00,33.65,33.71,33.62,33.68,503557.0,33.3765,33.4361,33.3468,33.4063,503557.0
2025-01-23 13:30:00,33.68,33.68,33.57,33.57,366344.0,33.4063,33.4063,33.2972,33.2972,366344.0
2025-01-23 14:00:00,33.57,33.64,33.54,33.58,1095932.0,33.2972,33.3666,33.2674,33.3071,1095932.0
2025-01-23 14:30:00,33.58,33.67,33.57,33.61,679746.0,33.3071,33.3964,33.2972,33.3369,679746.0
2025-01-23 15:00:00,33.61,33.68,33.58,33.66,570238.0,33.3369,33.4063,33.3071,33.3865,570238.0
2025-01-23 15:30:00,33.66,33.68,33.53,33.66,4237862.0,33.3865,33.4063,33.2575,33.3865,4237862.0
2025-01-24 09:30:00,32.25,32.84,32.0,32.62,4258051.0,31.9879,32.5731,31.7399,32.3549,4258051.0
2025-01-24 10:00:00,32.63,33.02,32.61,32.79,2062781.0,32.3648,32.7517,32.345,32.5235,2062781.0
2025-01-24 10:30:00,32.79,32.91,32.68,32.76,1403261.0,32.5235,32.6426,32.4144,32.4938,1403261.0
2025-01-24 11:00:00,32.76,32.79,32.61,32.7,1353967.0,32.4938,32.5235,32.345,32.4343,1353967.0
2025-01-24 11:30:00,32.71,32.76,32.61,32.72,1244771.0,32.4442,32.4938,32.345,32.4541,1244771.0
2025-01-24 12:00:00,32.72,32.75,32.65,32.69,671099.0,32.4541,32.4839,32.3847,32.4243,671099.0
2025-01-24 12:30:00,32.7,32.83,32.69,32.75,572631.0,32.4343,32.5632,32.4243,32.4839,572631.0
2025-01-24 13:00:00,32.75,32.75,32.54,32.73,928551.0,32.4839,32.4839,32.2756,32.464,928551.0
2025-01-24 13:30:00,32.73,32.77,32.6,32.77,701925.0,32.464,32.5037,32.3351,32.5037,701925.0
2025-01-24 14:00:00,32.77,32.78,32.57,32.59,1180241.0,32.5037,32.5136,32.3053,32.3252,1180241.0
2025-01-24 14:30:00,32.6,32.71,32.58,32.69,497802.0,32.3351,32.4442,32.3152,32.4243,497802.0
2025-01-24 15:00:00,32.69,32.69,32.49,32.52,1399435.0,32.4243,32.4243,32.226,32.2557,1399435.0
2025-01-24 15:30:00,32.53,32.74,32.48,32.69,2225520.0,32.2656,32.4739,32.216,32.4243,2225520.0
2025-01-27 09:30:00,32.85,33.32,32.57,33.11,1889299.0,32.583,33.0492,32.3053,32.8409,1889299.0
2025-01-27 10:00:00,33.11,33.4,33.09,33.35,1104590.0,32.8409,33.1286,32.8211,33.079,1104590.0
2025-01-27 10:30:00,33.34,33.37,33.21,33.22,666432.0,33.0691,33.0988,32.9401,32.95,666432.0
2025-01-27 11:00:00,33.22,33.38,33.16,33.37,966629.0,32.95,33.1087,32.8905,33.0988,966629.0
2025-01-27 11:30:00,33.37,33.4,33.15,33.28,912831.0,33.0988,33.1286,32.8806,33.0095,912831.0
2025-01-27 12:00:00,33.27,33.31,33.18,33.3,620032.0,32.9996,33.0393,32.9104,33.0294,620032.0
2025-01-27 12:30:00,33.3,33.6,33.27,33.56,1110385.0,33.0294,33.3269,32.9996,33.2873,1110385.0
2025-01-27 13:00:00,33.57,33.69,33.55,33.6,1056839.0,33.2972,33.4162,33.2774,33.3269,1056839.0
2025-01-27 13:30:00,33.61,33.66,33.57,33.63,1050877.0,33.3369,33.3865,33.2972,33.3567,1050877.0
2025-01-27 14:00:00,33.63,33.72,33.56,33.63,881982.0,33.3567,33.446,33.2873,33.3567,881982.0
2025-01-27 14:30:00,33.62,33.83,33.62,33.77,1014919.0,33.3468,33.5551,33.3468,33.4956,1014919.0
2025-01-27 15:00:00,33.77,33.8,33.68,33.7,912199.0,33.4956,33.5253,33.4063,33.4261,912199.0
2025-01-27 15:30:00,33.7,33.72,33.59,33.64,2314136.0,33.4261,33.446,33.317,33.3666,2314136.0
2025-01-28 09:30:00,33.35,33.68,33.3,33.47,819250.0,33.079,33.4063,33.0294,33.198,819250.0
2025-01-28 10:00:00,33.47,33.56,33.39,33.45,860750.0,33.198,33.2873,33.1187,33.1782,860750.0
2025-01-28 10:30:00,33.45,33.52,33.41,33.48,885798.0,33.1782,33.2476,33.1385,33.2079,885798.0
2025-01-28 11:00:00,33.48,33.5,33.08,33.09,527854.0,33.2079,33.2278,32.8112,32.8211,527854.0
2025-01-28 11:30:00,33.09,33.13,33.03,33.08,451098.0,32.8211,32.8608,32.7616,32.8112,451098.0
2025-01-28 12:00:00,33.07,33.08,32.93,32.95,557802.0,32.8013,32.8112,32.6624,32.6822,557802.0
2025-01-28 12:30:00,32.95,33.01,32.85,32.97,592343.0,32.6822,32.7417,32.583,32.7021,592343.0
2025-01-28 13:00:00,32.97,33.0,32.86,32.89,321824.0,32.7021,32.7318,32.593,32.6227,321824.0
2025-01-28 13:30:00,32.89,33.0,32.86,32.87,322197.0,32.6227,32.7318,32.593,32.6029,322197.0
2025-01-28 14:00:00,32.87,32.9,32.81,32.86,413646.0,32.6029,32.6326,32.5434,32.593,413646.0
2025-01-28 14:30:00,32.86,32.91,32.86,32.9,497813.0,32.593,32.6426,32.593,32.6326,497813.0
2025-01-28 15:00:00,32.9,32.9,32.74,32.74,587729.0,32.6326,32.6326,32.4739,32.4739,587729.0
2025-01-28 15:30:00,32.75,32.78,32.65,32.66,2898195.0,32.4839,32.5136,32.3847,32.3946,2898195.0
2025-01-29 09:30:00,32.75,33.62,32.75,33.07,2185116.0,32.4839,33.3468,32.4839,32.8013,2185116.0
2025-01-29 10:00:00,33.08,33.32,33.04,33.16,670438.0,32.8112,33.0492,32.7715,32.8905,670438.0
2025-01-29 10:30:00,33.16,33.19,33.09,33.12,666018.0,32.8905,32.9203,32.8211,32.8508,666018.0
2025-01-29 11:00:00,33.12,33.15,33.02,33.09,797835.0,32.8508,32.8806,32.7517,32.8211,797835.0
2025-01-29 11:30:00,33.1,33.21,33.07,33.21,1096584.0,32.831,32.9401,32.8013,32.9401,1096584.0
2025-01-29 12:00:00,33.2,33.21,33.11,33.14,610213.0,32.9302,32.9401,32.8409,32.8707,610213.0
2025-01-29 12:30:00,33.14,33.2,33.05,33.08,418772.0,32.8707,32.9302,32.7814,32.8112,418772.0
2025-01-29 13:00:00,33.08,33.11,33.01,33.1,548106.0,32.8112,32.8409,32.7417,32.831,548106.0
2025-01-29 13:30:00,33.11,33.23,33.05,33.23,920160.0,32.8409,32.96,32.7814,32.96,920160.0
2025-01-29 14:00:00,33.23,33.23,33.03,33.03,604219.0,32.96,32.96,32.7616,32.7616,604219.0
2025-01-29 14:30:00,33.03,33.09,32.95,32.97,886065.0,32.7616,32.8211,32.6822,32.7021,886065.0
2025-01-29 15:00:00,32.96,32.97,32.83,32.91,587758.0,32.6921,32.7021,32.5632,32.6426,587758.0
2025-01-29 15:30:00,32.91,33.05,32.88,32.96,2305135.0,32.6426,32.7814,32.6128,32.6921,2305135.0
2025-01-30 09:30:00,32.94,33.19,32.85,33.03,745911.0,32.6723,32.9203,32.583,32.7616,745911.0
2025-01-30 10:00:00,33.02,33.07,32.91,32.92,670143.0,32.7517,32.8013,32.6426,32.6525,670143.0
2025-01-30 10:30:00,32.92,33.05,32.91,33.01,1020362.0,32.6525,32.7814,32.6426,32.7417,1020362.0
2025-01-30 11:00:00,33.01,33.02,32.93,33.01,437098.0,32.7417,32.7517,32.6624,32.7417,437098.0
2025-01-30 11:30:00,33.01,33.12,33.01,33.02,233912.0,32.7417,32.8508,32.7417,32.7517,233912.0
2025-01-30 12:00:00,33.02,33.07,32.9,32.91,430361.0,32.7517,32.8013,32.6326,32.6426,430361.0
2025-01-30 12:30:00,32.92,32.97,32.9,32.93,298899.0,32.6525,32.7021,32.6326,32.6624,298899.0
2025-01-30 13:00:00,32.92,33.03,32.92,33.02,240706.0,32.6525,32.7616,32.6525,32.7517,240706.0
2025-01-30 13:30:00,33.03,33.03,32.95,32.95,415881.0,32.7616,32.7616,32.6822,32.6822,415881.0
2025-01-30 14:00:00,32.95,32.99,32.91,32.93,367565.0,32.6822,32.7219,32.6426,32.6624,367565.0
2025-01-30 14:30:00,32.93,32.93,32.84,32.86,394276.0,32.6624,32.6624,32.5731,32.593,394276.0
2025-01-30 15:00:00,32.86,32.96,32.85,32.91,927033.0,32.593,32.6921,32.583,32.6426,927033.0
2025-01-30 15:30:00,32.91,32.92,32.63,32.85,2278698.0,32.6426,32.6525,32.3648,32.583,2278698.0
2025-01-31 09:30:00,32.84,33.12,32.77,33.1,858067.0,32.5731,32.8508,32.5037,32.831,858067.0
2025-01-31 10:00:00,33.09,33.22,33.06,33.19,1053272.0,32.8211,32.95,32.7913,32.9203,1053272.0
2025-01-31 10:30:00,33.2,33.27,33.17,33.25,558027.0,32.9302,32.9996,32.9004,32.9798,558027.0
2025-01-31 11:00:00,33.25,33.29,33.21,33.29,538662.0,32.9798,33.0195,32.9401,33.0195,538662.0
2025-01-31 11:30:00,33.29,33.4,33.28,33.3,491103.0,33.0195,33.1286,33.0095,33.0294,491103.0
2025-01-31 12:00:00,33.3,33.37,33.29,33.32,404107.0,33.0294,33.0988,33.0195,33.0492,404107.0
2025-01-31 12:30:00,33.32,33.36,33.3,33.3,339262.0,33.0492,33.0889,33.0294,33.0294,339262.0
2025-01-31 13:00:00,33.3,33.33,33.14,33.16,545331.0,33.0294,33.0591,32.8707,32.8905,545331.0
2025-01-31 13:30:00,33.15,33.17,33.01,33.09,583764.0,32.8806,32.9004,32.7417,32.8211,583764.0
2025-01-31 14:00:00,33.09,33.14,33.01,33.12,530891.0,32.8211,32.8707,32.7417,32.8508,530891.0
2025-01-31 14:30:00,33.12,33.21,33.05,33.06,410642.0,32.8508,32.9401,32.7814,32.7913,410642.0
2025-01-31 15:00:00,33.06,33.06,32.91,33.0,463047.0,32.7913,32.7913,32.6426,32.7318,463047.0
2025-01-31 15:30:00,32.99,33.07,32.85,32.85,2082401.0,32.7219,32.8013,32.583,32.583,2082401.0
2025-02-03 09:30:00,32.34,32.56,32.1,32.12,1383750.0,32.0772,32.2954,31.8391,31.859,1383750.0
2025-02-03 10:00:00,32.12,32.6,32.04,32.55,792979.0,31.859,32.3351,31.7796,32.2855,792979.0
2025-02-03 10:30:00,32.55,32.79,32.55,32.69,556679.0,32.2855,32.5235,32.2855,32.4243,556679.0
2025-02-03 11:00:00,32.69,32.87,32.6,32.84,362778.0,32.4243,32.6029,32.3351,32.5731,362778.0
2025-02-03 11:30:00,32.84,32.95,32.74,32.75,450202.0,32.5731,32.6822,32.4739,32.4839,450202.0
2025-02-03 12:00:00,32.74,32.76,32.64,32.7,228558.0,32.4739,32.4938,32.3747,32.4343,228558.0
2025-02-03 12:30:00,32.69,32.71,32.61,32.66,319692.0,32.4243,32.4442,32.345,32.3946,319692.0
2025-02-03 13:00:00,32.65,32.67,32.58,32.61,201042.0,32.3847,32.4045,32.3152,32.345,201042.0
2025-02-03 13:30:00,32.62,32.66,32.59,32.65,356467.0,32.3549,32.3946,32.3252,32.3847,356467.0
2025-02-03 14:00:00,32.65,32.72,32.63,32.64,546916.0,32.3847,32.4541,32.3648,32.3747,546916.0
2025-02-03 14:30:00,32.64,32.66,32.52,32.52,336789.0,32.3747,32.3946,32.2557,32.2557,336789.0
2025-02-03 15:00:00,32.52,32.56,32.51,32.52,880999.0,32.2557,32.2954,32.2458,32.2557,880999.0
2025-02-03 15:30:00,32.52,32.61,32.49,32.49,2211408.0,32.2557,32.345,32.226,32.226,2211408.0
2025-02-04 09:30:00,32.35,32.61,32.33,32.52,1321635.0,32.0871,32.345,32.0673,32.2557,1321635.0
2025-02-04 10:00:00,32.53,32.65,32.51,32.52,840391.0,32.2656,32.3847,32.2458,32.2557,840391.0
2025-02-04 10:30:00,32.52,32.86,32.51,32.84,780116.0,32.2557,32.593,32.2458,32.5731,780116.0
2025-02-04 11:00:00,32.85,32.94,32.84,32.94,421287.0,32.583,32.6723,32.5731,32.6723,421287.0
2025-02-04 11:30:00,32.94,32.97,32.88,32.92,425493.0,32.6723,32.7021,32.6128,32.6525,425493.0
2025-02-04 12:00:00,32.91,32.94,32.78,32.79,292119.0,32.6426,32.6723,32.5136,32.5235,292119.0
2025-02-04 12:30:00,32.79,32.84,32.76,32.84,206192.0,32.5235,32.5731,32.4938,32.5731,206192.0
2025-02-04 13:00:00,32.84,32.91,32.8,32.84,493266.0,32.5731,32.6426,32.5334,32.5731,493266.0
2025-02-04 13:30:00,32.84,32.87,32.8,32.84,344458.0,32.5731,32.6029,32.5334,32.5731,344458.0
2025-02-04 14:00:00,32.84,32.92,32.84,32.91,273960.0,32.5731,32.6525,32.5731,32.6426,273960.0
2025-02-04 14:30:00,32.91,32.96,32.89,32.92,751849.0,32.6426,32.6921,32.6227,32.6525,751849.0
2025-02-04 15:00:00,32.92,32.93,32.81,32.84,610421.0,32.6525,32.6624,32.5434,32.5731,610421.0
2025-02-04 15:30:00,32.84,32.9,32.8,32.86,1237448.0,32.5731,32.6326,32.5334,32.593,1237448.0
2025-02-05 09:30:00,32.98,33.06,32.9,32.94,620763.0,32.712,32.7913,32.6326,32.6723,620763.0
2025-02-05 10:00:00,32.95,33.03,32.87,33.01,532670.0,32.6822,32.7616,32.6029,32.7417,532670.0
2025-02-05 10:30:00,33.01,33.03,32.81,32.82,554338.0,32.7417,32.7616,32.5434,32.5533,554338.0
2025-02-05 11:00:00,32.82,32.88,32.76,32.81,257250.0,32.5533,32.6128,32.4938,32.5434,257250.0
2025-02-05 11:30:00,32.81,32.85,32.78,32.84,216238.0,32.5434,32.583,32.5136,32.5731,216238.0
2025-02-05 12:00:00,32.84,32.91,32.83,32.88,163893.0,32.5731,32.6426,32.5632,32.6128,163893.0
2025-02-05 12:30:00,32.89,32.9,32.85,32.86,136409.0,32.6227,32.6326,32.583,32.593,136409.0
2025-02-05 13:00:00,32.86,32.9,32.85,32.9,166850.0,32.593,32.6326,32.583,32.6326,166850.0
2025-02-05 13:30:00,32.9,32.94,32.88,32.91,242551.0,32.6326,32.6723,32.6128,32.6426,242551.0
2025-02-05 14:00:00,32.91,32.95,32.87,32.89,218162.0,32.6426,32.6822,32.6029,32.6227,218162.0
2025-02-05 14:30:00,32.89,32.9,32.87,32.88,254735.0,32.6227,32.6326,32.6029,32.6128,254735.0
2025-02-05 15:00:00,32.88,32.92,32.85,32.88,281627.0,32.6128,32.6525,32.583,32.6128,281627.0
2025-02-05 15:30:00,32.88,32.91,32.83,32.89,1085048.0,32.6128,32.6426,32.5632,32.6227,1085048.0
2025-02-06 09:30:00,33.04,33.12,32.83,32.88,512804.0,32.7715,32.8508,32.5632,32.6128,512804.0
2025-02-06 10:00:00,32.88,32.94,32.7,32.72,329656.0,32.6128,32.6723,32.4343,32.4541,329656.0
2025-02-06 10:30:00,32.72,32.81,32.71,32.75,385703.0,32.4541,32.5434,32.4442,32.4839,385703.0
2025-02-06 11:00:00,32.75,32.83,32.73,32.8,244039.0,32.4839,32.5632,32.464,32.5334,244039.0
2025-02-06 11:30:00,32.8,32.83,32.74,32.77,195036.0,32.5334,32.5632,32.4739,32.5037,195036.0
2025-02-06 12:00:00,32.76,32.8,32.75,32.77,196921.0,32.4938,32.5334,32.4839,32.5037,196921.0
2025-02-06 12:30:00,32.77,32.83,32.77,32.83,148467.0,32.5037,32.5632,32.5037,32.5632,148467.0
2025-02-06 13:00:00,32.82,32.86,32.78,32.8,220378.0,32.5533,32.593,32.5136,32.5334,220378.0
2025-02-06 13:30:00,32.8,32.82,32.77,32.8,184505.0,32.5334,32.5533,32.5037,32.5334,184505.0
2025-02-06 14:00:00,32.81,32.83,32.7,32.72,258660.0,32.5434,32.5632,32.4343,32.4541,258660.0
2025-02-06 14:30:00,32.71,32.72,32.64,32.66,289516.0,32.4442,32.4541,32.3747,32.3946,289516.0
2025-02-06 15:00:00,32.66,32.71,32.65,32.7,373956.0,32.3946,32.4442,32.3847,32.4343,373956.0
2025-02-06 15:30:00,32.7,32.77,32.68,32.73,918465.0,32.4343,32.5037,32.4144,32.464,918465.0
2025-02-07 09:30:00,32.78,32.83,32.55,32.73,499368.0,32.5136,32.5632,32.2855,32.464,499368.0
2025-02-07 10:00:00,32.72,32.72,32.56,32.63,502287.0,32.4541,32.4541,32.2954,32.3648,502287.0
2025-02-07 10:30:00,32.63,32.69,32.49,32.55,636594.0,32.3648,32.4243,32.226,32.2855,636594.0
2025-02-07 11:00:00,32.55,32.67,32.48,32.56,591594.0,32.2855,32.4045,32.216,32.2954,591594.0
2025-02-07 11:30:00,32.55,32.6,32.51,32.54,338942.0,32.2855,32.3351,32.2458,32.2756,338942.0
2025-02-07 12:00:00,32.54,32.65,32.52,32.62,420708.0,32.2756,32.3847,32.2557,32.3549,420708.0
2025-02-07 12:30:00,32.61,32.68,32.59,32.64,239720.0,32.345,32.4144,32.3252,32.3747,239720.0
2025-02-07 13:00:00,32.64,32.71,32.64,32.66,531285.0,32.3747,32.4442,32.3747,32.3946,531285.0
2025-02-07 13:30:00,32.66,32.73,32.65,32.7,745930.0,32.3946,32.464,32.3847,32.4343,745930.0
2025-02-07 14:00:00,32.7,32.72,32.36,32.51,6065337.0,32.4343,32.4541,32.097,32.2458,6065337.0
2025-02-07 14:30:00,32.51,32.59,32.48,32.52,707926.0,32.2458,32.3252,32.216,32.2557,707926.0
2025-02-07 15:00:00,32.52,32.53,32.42,32.45,563389.0,32.2557,32.2656,32.1565,32.1863,563389.0
2025-02-07 15:30:00,32.46,32.6,32.45,32.59,1600568.0,32.1962,32.3351,32.1863,32.3252,1600568.0
2025-02-10 09:30:00,32.85,33.1,32.69,33.08,434167.0,32.583,32.831,32.4243,32.8112,434167.0
2025-02-10 10:00:00,33.08,33.09,32.93,32.95,482861.0,32.8112,32.8211,32.6624,32.6822,482861.0
2025-02-10 10:30:00,32.95,32.98,32.89,32.9,438394.0,32.6822,32.712,32.6227,32.6326,438394.0
2025-02-10 11:00:00,32.9,33.02,32.89,33.02,665551.0,32.6326,32.7517,32.6227,32.7517,665551.0
2025-02-10 11:30:00,33.02,33.07,32.96,33.02,307169.0,32.7517,32.8013,32.6921,32.7517,307169.0
2025-02-10 12:00:00,33.02,33.03,32.95,32.96,287541.0,32.7517,32.7616,32.6822,32.6921,287541.0
2025-02-10 12:30:00,32.95,33.05,32.92,33.0,508260.0,32.6822,32.7814,32.6525,32.7318,508260.0
2025-02-10 13:00:00,33.0,33.11,32.99,33.07,333053.0,32.7318,32.8409,32.7219,32.8013,333053.0
2025-02-10 13:30:00,33.07,33.11,33.05,33.07,330343.0,32.8013,32.8409,32.7814,32.8013,330343.0
2025-02-10 14:00:00,33.06,33.06,32.98,33.01,367959.0,32.7913,32.7913,32.712,32.7417,367959.0
2025-02-10 14:30:00,33.01,33.02,32.96,33.01,518025.0,32.7417,32.7517,32.6921,32.7417,518025.0
2025-02-10 15:00:00,33.01,33.09,33.0,33.05,710692.0,32.7417,32.8211,32.7318,32.7814,710692.0
2025-02-10 15:30:00,33.05,33.11,33.0,33.07,1719346.0,32.7814,32.8409,32.7318,32.8013,1719346.0
2025-02-11 09:30:00,32.95,33.07,32.94,33.07,520827.0,32.6822,32.8013,32.6723,32.8013,520827.0
2025-02-11 10:00:00,33.07,33.12,33.04,33.11,386381.0,32.8013,32.8508,32.7715,32.8409,386381.0
2025-02-11 10:30:00,33.1,33.17,33.09,33.15,279178.0,32.831,32.9004,32.8211,32.8806,279178.0
2025-02-11 11:00:00,33.15,33.24,33.11,33.16,458664.0,32.8806,32.9699,32.8409,32.8905,458664.0
2025-02-11 11:30:00,33.16,33.19,33.12,33.16,293405.0,32.8905,32.9203,32.8508,32.8905,293405.0
2025-02-11 12:00:00,33.16,33.22,33.11,33.12,318607.0,32.8905,32.95,32.8409,32.8508,318607.0
2025-02-11 12:30:00,33.12,33.12,33.07,33.11,310061.0,32.8508,32.8508,32.8013,32.8409,310061.0
2025-02-11 13:00:00,33.11,33.11,33.06,33.08,384687.0,32.8409,32.8409,32.7913,32.8112,384687.0
2025-02-11 13:30:00,33.08,33.08,32.99,33.01,337903.0,32.8112,32.8112,32.7219,32.7417,337903.0
2025-02-11 14:00:00,33.01,33.01,32.92,32.98,466701.0,32.7417,32.7417,32.6525,32.712,466701.0
2025-02-11 14:30:00,32.98,33.09,32.98,33.05,568343.0,32.712,32.8211,32.712,32.7814,568343.0
2025-02-11 15:00:00,33.05,33.1,33.04,33.1,515439.0,32.7814,32.831,32.7715,32.831,515439.0
2025-02-11 15:30:00,33.1,33.2,33.05,33.12,1765752.0,32.831,32.9302,32.7814,32.8508,1765752.0
2025-02-12 09:30:00,32.63,32.89,32.62,32.84,520297.0,32.3648,32.6227,32.3549,32.5731,520297.0
2025-02-12 10:00:00,32.83,32.86,32.68,32.82,435602.0,32.5632,32.593,32.4144,32.5533,435602.0
2025-02-12 10:30:00,32.82,32.88,32.78,32.83,352161.0,32.5533,32.6128,32.5136,32.5632,352161.0
2025-02-12 11:00:00,32.83,32.83,32.72,32.77,229957.0,32.5632,32.5632,32.4541,32.5037,229957.0
2025-02-12 11:30:00,32.77,32.92,32.76,32.9,244163.0,32.5037,32.6525,32.4938,32.6326,244163.0
2025-02-12 12:00:00,32.9,32.99,32.87,32.95,315123.0,32.6326,32.7219,32.6029,32.6822,315123.0
2025-02-12 12:30:00,32.94,33.05,32.92,33.04,295873.0,32.6723,32.7814,32.6525,32.7715,295873.0
2025-02-12 13:00:00,33.03,33.05,32.99,33.01,198426.0,32.7616,32.7814,32.7219,32.7417,198426.0
2025-02-12 13:30:00,33.01,33.05,32.96,32.98,182316.0,32.7417,32.7814,32.6921,32.712,182316.0
2025-02-12 14:00:00,32.97,32.99,32.91,32.99,358756.0,32.7021,32.7219,32.6426,32.7219,358756.0
2025-02-12 14:30:00,32.98,33.01,32.93,32.98,279130.0,32.712,32.7417,32.6624,32.712,279130.0
2025-02-12 15:00:00,32.98,33.0,32.95,32.95,278595.0,32.712,32.7318,32.6822,32.6822,278595.0
2025-02-12 15:30:00,32.95,32.99,32.88,32.9,893359.0,32.6822,32.7219,32.6128,32.6326,893359.0
2025-02-13 09:30:00,33.09,33.09,32.9,32.93,575056.0,32.8211,32.8211,32.6326,32.6624,575056.0
2025-02-13 10:00:00,32.93,32.95,32.83,32.91,503450.0,32.6624,32.6822,32.5632,32.6426,503450.0
2025-02-13 10:30:00,32.91,32.95,32.87,32.88,467945.0,32.6426,32.6822,32.6029,32.6128,467945.0
2025-02-13 11:00:00,32.88,33.01,32.87,32.97,308441.0,32.6128,32.7417,32.6029,32.7021,308441.0
2025-02-13 11:30:00,32.97,33.07,32.95,33.07,565265.0,32.7021,32.8013,32.6822,32.8013,565265.0
2025-02-13 12:00:00,33.07,33.1,33.03,33.09,305205.0,32.8013,32.831,32.7616,32.8211,305205.0
2025-02-13 12:30:00,33.09,33.11,33.03,33.03,245282.0,32.8211,32.8409,32.7616,32.7616,245282.0
2025-02-13 13:00:00,33.03,33.05,32.97,33.02,550996.0,32.7616,32.7814,32.7021,32.7517,550996.0
2025-02-13 13:30:00,33.02,33.08,32.97,33.06,584877.0,32.7517,32.8112,32.7021,32.7913,584877.0
2025-02-13 14:00:00,33.06,33.09,33.02,33.08,819766.0,32.7913,32.8211,32.7517,32.8112,819766.0
2025-02-13 14:30:00,33.08,33.1,33.04,33.09,477177.0,32.8112,32.831,32.7715,32.8211,477177.0
2025-02-13 15:00:00,33.09,33.12,33.08,33.12,390591.0,32.8211,32.8508,32.8112,32.8508,390591.0
2025-02-13 15:30:00,33.12,33.14,33.04,33.09,1289318.0,32.8508,32.8707,32.7715,32.8211,1289318.0
2025-02-14 09:30:00,33.19,33.49,33.17,33.45,484497.0,32.9203,33.2178,32.9004,33.1782,484497.0
2025-02-14 10:00:00,33.45,33.45,33.29,33.34,824253.0,33.1782,33.1782,33.0195,33.0691,824253.0
2025-02-14 10:30:00,33.34,33.39,33.32,33.34,335059.0,33.0691,33.1187,33.0492,33.0691,335059.0
2025-02-14 11:00:00,33.34,33.44,33.34,33.4,371637.0,33.0691,33.1682,33.0691,33.1286,371637.0
2025-02-14 11:30:00,33.4,33.44,33.37,33.41,267333.0,33.1286,33.1682,33.0988,33.1385,267333.0
2025-02-14 12:00:00,33.41,33.45,33.34,33.37,396995.0,33.1385,33.1782,33.0691,33.0988,396995.0
2025-02-14 12:30:00,33.37,33.42,33.35,33.38,304151.0,33.0988,33.1484,33.079,33.1087,304151.0
2025-02-14 13:00:00,33.38,33.39,33.32,33.37,224125.0,33.1087,33.1187,33.0492,33.0988,224125.0
2025-02-14 13:30:00,33.38,33.45,33.37,33.45,307480.0,33.1087,33.1782,33.0988,33.1782,307480.0
2025-02-14 14:00:00,33.45,33.46,33.36,33.39,367521.0,33.1782,33.1881,33.0889,33.1187,367521.0
2025-02-14 14:30:00,33.39,33.42,33.32,33.34,680232.0,33.1187,33.1484,33.0492,33.0691,680232.0
2025-02-14 15:00:00,33.34,33.42,33.28,33.4,684839.0,33.0691,33.1484,33.0095,33.1286,684839.0
2025-02-14 15:30:00,33.4,33.45,33.29,33.36,1868716.0,33.1286,33.1782,33.0195,33.0889,1868716.0
2025-02-18 09:30:00,33.43,33.47,33.27,33.39,1042695.0,33.1583,33.198,32.9996,33.1187,1042695.0
2025-02-18 10:00:00,33.39,33.47,33.33,33.47,390245.0,33.1187,33.198,33.0591,33.198,390245.0
2025-02-18 10:30:00,33.47,33.6,33.46,33.52,325628.0,33.198,33.3269,33.1881,33.2476,325628.0
2025-02-18 11:00:00,33.53,33.57,33.5,33.55,311384.0,33.2575,33.2972,33.2278,33.2774,311384.0
2025-02-18 11:30:00,33.55,33.58,33.51,33.55,320934.0,33.2774,33.3071,33.2377,33.2774,320934.0
2025-02-18 12:00:00,33.57,33.62,33.55,33.6,225138.0,33.2972,33.3468,33.2774,33.3269,225138.0
2025-02-18 12:30:00,33.6,33.62,33.55,33.59,268281.0,33.3269,33.3468,33.2774,33.317,268281.0
2025-02-18 13:00:00,33.59,33.64,33.58,33.63,224225.0,33.317,33.3666,33.3071,33.3567,224225.0
2025-02-18 13:30:00,33.63,33.67,33.6,33.6,324927.0,33.3567,33.3964,33.3269,33.3269,324927.0
2025-02-18 14:00:00,33.6,33.64,33.53,33.54,303778.0,33.3269,33.3666,33.2575,33.2674,303778.0
2025-02-18 14:30:00,33.54,33.59,33.53,33.55,309036.0,33.2674,33.317,33.2575,33.2774,309036.0
2025-02-18 15:00:00,33.56,33.62,33.53,33.61,618226.0,33.2873,33.3468,33.2575,33.3369,618226.0
2025-02-18 15:30:00,33.61,33.74,33.6,33.64,1978076.0,33.3369,33.4658,33.3269,33.3666,1978076.0
2025-02-19 09:30:00,33.49,33.55,33.17,33.37,934046.0,33.2178,33.2774,32.9004,33.0988,934046.0
2025-02-19 10:00:00,33.38,33.5,33.35,33.41,540227.0,33.1087,33.2278,33.079,33.1385,540227.0
2025-02-19 10:30:00,33.4,33.43,33.07,33.1,649239.0,33.1286,33.1583,32.8013,32.831,649239.0
2025-02-19 11:00:00,33.09,33.11,32.76,32.82,567109.0,32.8211,32.8409,32.4938,32.5533,567109.0
2025-02-19 11:30:00,32.81,32.86,32.75,32.8,402847.0,32.5434,32.593,32.4839,32.5334,402847.0
2025-02-19 12:00:00,32.8,32.81,32.63,32.66,428372.0,32.5334,32.5434,32.3648,32.3946,428372.0
2025-02-19 12:30:00,32.66,32.66,32.51,32.53,511300.0,32.3946,32.3946,32.2458,32.2656,511300.0
2025-02-19 13:00:00,32.52,32.56,32.35,32.45,1078653.0,32.2557,32.2954,32.0871,32.1863,1078653.0
2025-02-19 13:30:00,32.45,32.56,32.31,32.34,695305.0,32.1863,32.2954,32.0474,32.0772,695305.0
2025-02-19 14:00:00,32.34,32.45,32.33,32.44,702516.0,32.0772,32.1863,32.0673,32.1764,702516.0
2025-02-19 14:30:00,32.44,32.46,32.36,32.38,570413.0,32.1764,32.1962,32.097,32.1169,570413.0
2025-02-19 15:00:00,32.38,32.49,32.33,32.48,784981.0,32.1169,32.226,32.0673,32.216,784981.0
2025-02-19 15:30:00,32.48,32.51,32.36,32.4,2122869.0,32.216,32.2458,32.097,32.1367,2122869.0
2025-02-20 09:30:00,32.32,32.52,32.27,32.5,583595.0,32.0573,32.2557,32.0078,32.2359,583595.0
2025-02-20 10:00:00,32.5,32.53,32.27,32.3,620011.0,32.2359,32.2656,32.0078,32.0375,620011.0
2025-02-20 10:30:00,32.3,32.36,32.25,32.25,664860.0,32.0375,32.097,31.9879,31.9879,664860.0
2025-02-20 11:00:00,32.25,32.31,32.17,32.29,843403.0,31.9879,32.0474,31.9086,32.0276,843403.0
2025-02-20 11:30:00,32.28,32.29,32.12,32.13,453140.0,32.0177,32.0276,31.859,31.8689,453140.0
2025-02-20 12:00:00,32.13,32.33,32.12,32.32,840366.0,31.8689,32.0673,31.859,32.0573,840366.0
2025-02-20 12:30:00,32.32,32.38,32.29,32.36,531577.0,32.0573,32.1169,32.0276,32.097,531577.0
2025-02-20 13:00:00,32.36,32.4,32.34,32.34,229119.0,32.097,32.1367,32.0772,32.0772,229119.0
2025-02-20 13:30:00,32.35,32.41,32.33,32.36,247345.0,32.0871,32.1466,32.0673,32.097,247345.0
2025-02-20 14:00:00,32.36,32.42,32.35,32.38,400234.0,32.097,32.1565,32.0871,32.1169,400234.0
2025-02-20 14:30:00,32.38,32.52,32.37,32.48,293615.0,32.1169,32.2557,32.1069,32.216,293615.0
2025-02-20 15:00:00,32.48,32.49,32.43,32.48,345165.0,32.216,32.226,32.1665,32.216,345165.0
2025-02-20 15:30:00,32.48,32.55,32.44,32.45,1629237.0,32.216,32.2855,32.1764,32.1863,1629237.0
2025-02-21 09:30:00,32.47,32.47,31.79,31.98,1646729.0,32.2061,32.2061,31.5317,31.7201,1646729.0
2025-02-21 10:00:00,31.97,32.15,31.87,32.12,411061.0,31.7102,31.8887,31.611,31.859,411061.0
2025-02-21 10:30:00,32.12,32.19,31.95,31.97,431759.0,31.859,31.9284,31.6904,31.7102,431759.0
2025-02-21 11:00:00,31.98,32.17,31.96,32.13,342893.0,31.7201,31.9086,31.7003,31.8689,342893.0
2025-02-21 11:30:00,32.12,32.29,32.09,32.16,528379.0,31.859,32.0276,31.8292,31.8986,528379.0
2025-02-21 12:00:00,32.16,32.25,32.13,32.25,324975.0,31.8986,31.9879,31.8689,31.9879,324975.0
2025-02-21 12:30:00,32.25,32.28,32.18,32.21,519791.0,31.9879,32.0177,31.9185,31.9482,519791.0
2025-02-21 13:00:00,32.21,32.24,32.08,32.18,529545.0,31.9482,31.978,31.8193,31.9185,529545.0
2025-02-21 13:30:00,32.17,32.23,32.1,32.2,429099.0,31.9086,31.9681,31.8391,31.9383,429099.0
2025-02-21 14:00:00,32.2,32.27,32.17,32.25,423319.0,31.9383,32.0078,31.9086,31.9879,423319.0
2025-02-21 14:30:00,32.24,32.34,32.23,32.29,388076.0,31.978,32.0772,31.9681,32.0276,388076.0
2025-02-21 15:00:00,32.3,32.41,32.27,32.39,761036.0,32.0375,32.1466,32.0078,32.1268,761036.0
2025-02-21 15:30:00,32.38,32.4,32.25,32.3,1983302.0,32.1169,32.1367,31.9879,32.0375,1983302.0
2025-02-24 09:30:00,32.48,32.49,32.14,32.27,742730.0,32.216,32.226,31.8788,32.0078,742730.0
2025-02-24 10:00:00,32.26,32.44,32.19,32.34,1110624.0,31.9978,32.1764,31.9284,32.0772,1110624.0
2025-02-24 10:30:00,32.35,32.36,32.23,32.24,379280.0,32.0871,32.097,31.9681,31.978,379280.0
2025-02-24 11:00:00,32.24,32.26,32.1,32.1,312476.0,31.978,31.9978,31.8391,31.8391,312476.0
2025-02-24 11:30:00,32.11,32.13,32.02,32.04,489957.0,31.8491,31.8689,31.7598,31.7796,489957.0
2025-02-24 12:00:00,32.03,32.05,31.97,32.0,417350.0,31.7697,31.7895,31.7102,31.7399,417350.0
2025-02-24 12:30:00,31.99,32.06,31.94,31.95,285371.0,31.73,31.7995,31.6804,31.6904,285371.0
2025-02-24 13:00:00,31.95,31.99,31.93,31.93,244641.0,31.6904,31.73,31.6705,31.6705,244641.0
2025-02-24 13:30:00,31.93,32.0,31.92,31.96,414480.0,31.6705,31.7399,31.6606,31.7003,414480.0
2025-02-24 14:00:00,31.96,32.02,31.94,31.96,283713.0,31.7003,31.7598,31.6804,31.7003,283713.0
2025-02-24 14:30:00,31.96,31.98,31.89,31.92,297960.0,31.7003,31.7201,31.6308,31.6606,297960.0
2025-02-24 15:00:00,31.92,31.96,31.88,31.9,822661.0,31.6606,31.7003,31.6209,31.6408,822661.0
2025-02-24 15:30:00,31.9,31.9,31.72,31.82,2188289.0,31.6408,31.6408,31.4622,31.5614,2188289.0
2025-02-25 09:30:00,31.97,32.26,31.87,32.06,926042.0,31.7102,31.9978,31.611,31.7995,926042.0
2025-02-25 10:00:00,32.05,32.07,31.92,31.96,903465.0,31.7895,31.8094,31.6606,31.7003,903465.0
2025-02-25 10:30:00,31.96,32.21,31.95,32.18,389793.0,31.7003,31.9482,31.6904,31.9185,389793.0
2025-02-25 11:00:00,32.17,32.26,32.11,32.15,512226.0,31.9086,31.9978,31.8491,31.8887,512226.0
2025-02-25 11:30:00,32.15,32.16,32.01,32.04,476326.0,31.8887,31.8986,31.7499,31.7796,476326.0
2025-02-25 12:00:00,32.04,32.09,31.93,32.09,294944.0,31.7796,31.8292,31.6705,31.8292,294944.0
2025-02-25 12:30:00,32.09,32.14,32.08,32.11,179257.0,31.8292,31.8788,31.8193,31.8491,179257.0
2025-02-25 13:00:00,32.11,32.17,32.08,32.09,330955.0,31.8491,31.9086,31.8193,31.8292,330955.0
2025-02-25 13:30:00,32.09,32.22,32.09,32.11,278123.0,31.8292,31.9582,31.8292,31.8491,278123.0
2025-02-25 14:00:00,32.11,32.13,32.0,32.01,266293.0,31.8491,31.8689,31.7399,31.7499,266293.0
2025-02-25 14:30:00,32.01,32.13,32.0,32.08,306303.0,31.7499,31.8689,31.7399,31.8193,306303.0
2025-02-25 15:00:00,32.07,32.22,32.07,32.15,407382.0,31.8094,31.9582,31.8094,31.8887,407382.0
2025-02-25 15:30:00,32.16,32.19,32.04,32.09,1804683.0,31.8986,31.9284,31.7796,31.8292,1804683.0
2025-02-26 09:30:00,32.05,32.13,31.89,32.0,416464.0,31.7895,31.8689,31.6308,31.7399,416464.0
2025-02-26 10:00:00,32.0,32.17,31.95,32.15,334823.0,31.7399,31.9086,31.6904,31.8887,334823.0
2025-02-26 10:30:00,32.15,32.16,31.99,32.0,213255.0,31.8887,31.8986,31.73,31.7399,213255.0
2025-02-26 11:00:00,32.01,32.05,31.97,31.99,180561.0,31.7499,31.7895,31.7102,31.73,180561.0
2025-02-26 11:30:00,31.99,32.02,31.94,32.0,223243.0,31.73,31.7598,31.6804,31.7399,223243.0
2025-02-26 12:00:00,32.0,32.04,31.96,32.02,186491.0,31.7399,31.7796,31.7003,31.7598,186491.0
2025-02-26 12:30:00,32.02,32.03,31.86,31.9,312858.0,31.7598,31.7697,31.6011,31.6408,312858.0
2025-02-26 13:00:00,31.9,31.99,31.89,31.93,457853.0,31.6408,31.73,31.6308,31.6705,457853.0
2025-02-26 13:30:00,31.93,31.93,31.81,31.84,171598.0,31.6705,31.6705,31.5515,31.5812,171598.0
2025-02-26 14:00:00,31.83,31.91,31.81,31.9,217398.0,31.5713,31.6507,31.5515,31.6408,217398.0
2025-02-26 14:30:00,31.9,31.98,31.89,31.94,271651.0,31.6408,31.7201,31.6308,31.6804,271651.0
2025-02-26 15:00:00,31.94,31.98,31.91,31.95,330924.0,31.6804,31.7201,31.6507,31.6904,330924.0
2025-02-26 15:30:00,31.95,31.99,31.89,31.97,1512678.0,31.6904,31.73,31.6308,31.7102,1512678.0
2025-02-27 09:30:00,31.8,32.25,31.68,32.17,1703023.0,31.5416,31.9879,31.4225,31.9086,1703023.0
2025-02-27 10:00:00,32.17,32.21,32.02,32.15,462247.0,31.9086,31.9482,31.7598,31.8887,462247.0
2025-02-27 10:30:00,32.14,32.17,32.05,32.09,291222.0,31.8788,31.9086,31.7895,31.8292,291222.0
2025-02-27 11:00:00,32.09,32.13,32.05,32.09,198662.0,31.8292,31.8689,31.7895,31.8292,198662.0
2025-02-27 11:30:00,32.08,32.13,32.05,32.07,121113.0,31.8193,31.8689,31.7895,31.8094,121113.0
2025-02-27 12:00:00,32.07,32.15,32.02,32.15,179441.0,31.8094,31.8887,31.7598,31.8887,179441.0
2025-02-27 12:30:00,32.15,32.16,32.03,32.09,193982.0,31.8887,31.8986,31.7697,31.8292,193982.0
2025-02-27 13:00:00,32.09,32.17,32.07,32.16,199346.0,31.8292,31.9086,31.8094,31.8986,199346.0
2025-02-27 13:30:00,32.16,32.25,32.15,32.2,227066.0,31.8986,31.9879,31.8887,31.9383,227066.0
2025-02-27 14:00:00,32.19,32.25,32.18,32.2,300099.0,31.9284,31.9879,31.9185,31.9383,300099.0
2025-02-27 14:30:00,32.21,32.21,32.05,32.07,426021.0,31.9482,31.9482,31.7895,31.8094,426021.0
2025-02-27 15:00:00,32.07,32.07,31.9,31.92,508432.0,31.8094,31.8094,31.6408,31.6606,508432.0
2025-02-27 15:30:00,31.92,32.05,31.91,32.0,1364429.0,31.6606,31.7895,31.6507,31.7399,1364429.0
2025-02-28 09:30:00,32.15,32.27,31.84,31.98,1503869.0,32.0182,32.1377,31.7095,31.8489,1503869.0
2025-02-28 10:00:00,31.98,32.09,31.83,31.89,677518.0,31.8489,31.9585,31.6995,31.7593,677518.0
2025-02-28 10:30:00,31.89,32.03,31.85,32.01,308537.0,31.7593,31.8987,31.7195,31.8788,308537.0
2025-02-28 11:00:00,32.01,32.04,31.94,31.96,658138.0,31.8788,31.9087,31.8091,31.829,658138.0
2025-02-28 11:30:00,31.96,32.02,31.94,31.95,237575.0,31.829,31.8888,31.8091,31.8191,237575.0
2025-02-28 12:00:00,31.95,31.96,31.83,31.84,207734.0,31.8191,31.829,31.6995,31.7095,207734.0
2025-02-28 12:30:00,31.84,31.85,31.69,31.74,433219.0,31.7095,31.7195,31.5601,31.6099,433219.0
2025-02-28 13:00:00,31.74,31.75,31.61,31.69,388737.0,31.6099,31.6199,31.4805,31.5601,388737.0
2025-02-28 13:30:00,31.7,31.82,31.68,31.71,264484.0,31.5701,31.6896,31.5502,31.58,264484.0
2025-02-28 14:00:00,31.71,31.77,31.7,31.76,262779.0,31.58,31.6398,31.5701,31.6298,262779.0
2025-02-28 14:30:00,31.75,31.86,31.74,31.85,353777.0,31.6199,31.7294,31.6099,31.7195,353777.0
2025-02-28 15:00:00,31.86,31.87,31.79,31.84,423079.0,31.7294,31.7394,31.6597,31.7095,423079.0
2025-02-28 15:30:00,31.84,32.08,31.82,32.0,2144363.0,31.7095,31.9485,31.6896,31.8689,2144363.0
2025-03-03 09:30:00,32.15,32.35,31.93,32.28,1216695.0,32.0182,32.2174,31.7991,32.1477,1216695.0
2025-03-03 10:00:00,32.28,32.28,32.1,32.14,522243.0,32.1477,32.1477,31.9684,32.0083,522243.0
2025-03-03 10:30:00,32.15,32.4,32.11,32.25,318058.0,32.0182,32.2672,31.9784,32.1178,318058.0
2025-03-03 11:00:00,32.25,32.28,32.11,32.11,261067.0,32.1178,32.1477,31.9784,31.9784,261067.0
2025-03-03 11:30:00,32.11,32.14,31.99,32.14,363326.0,31.9784,32.0083,31.8589,32.0083,363326.0
2025-03-03 12:00:00,32.13,32.23,32.11,32.2,244365.0,31.9983,32.0979,31.9784,32.068,244365.0
2025-03-03 12:30:00,32.21,32.23,32.13,32.15,202532.0,32.078,32.0979,31.9983,32.0182,202532.0
2025-03-03 13:00:00,32.14,32.15,31.97,31.99,207152.0,32.0083,32.0182,31.839,31.8589,207152.0
2025-03-03 13:30:00,31.98,32.02,31.91,31.96,434442.0,31.8489,31.8888,31.7792,31.829,434442.0
2025-03-03 14:00:00,31.96,31.98,31.9,31.91,219379.0,31.829,31.8489,31.7693,31.7792,219379.0
2025-03-03 14:30:00,31.92,32.03,31.85,31.88,384232.0,31.7892,31.8987,31.7195,31.7493,384232.0
2025-03-03 15:00:00,31.88,31.88,31.74,31.81,818767.0,31.7493,31.7493,31.6099,31.6796,818767.0
2025-03-03 15:30:00,31.81,31.94,31.74,31.93,1682967.0,31.6796,31.8091,31.6099,31.7991,1682967.0
2025-03-04 09:30:00,31.82,31.91,31.45,31.69,1453215.0,31.6896,31.7792,31.3211,31.5601,1453215.0
2025-03-04 10:00:00,31.68,31.68,31.44,31.62,777980.0,31.5502,31.5502,31.3111,31.4904,777980.0
2025-03-04 10:30:00,31.62,31.64,31.37,31.38,642085.0,31.4904,31.5103,31.2414,31.2514,642085.0
2025-03-04 11:00:00,31.39,31.46,31.29,31.45,438125.0,31.2614,31.3311,31.1618,31.3211,438125.0
2025-03-04 11:30:00,31.45,31.48,31.37,31.39,373263.0,31.3211,31.351,31.2414,31.2614,373263.0
2025-03-04 12:00:00,31.4,31.55,31.38,31.49,317244.0,31.2713,31.4207,31.2514,31.3609,317244.0
2025-03-04 12:30:00,31.49,31.52,31.35,31.37,967027.0,31.3609,31.3908,31.2215,31.2414,967027.0
2025-03-04 13:00:00,31.37,31.59,31.35,31.43,1043786.0,31.2414,31.4605,31.2215,31.3012,1043786.0
2025-03-04 13:30:00,31.43,31.49,31.39,31.44,549771.0,31.3012,31.3609,31.2614,31.3111,549771.0
2025-03-04 14:00:00,31.44,31.45,31.34,31.36,2279971.0,31.3111,31.3211,31.2116,31.2315,2279971.0
2025-03-04 14:30:00,31.36,31.49,31.34,31.48,467540.0,31.2315,31.3609,31.2116,31.351,467540.0
2025-03-04 15:00:00,31.48,31.53,31.38,31.49,656099.0,31.351,31.4008,31.2514,31.3609,656099.0
2025-03-04 15:30:00,31.48,31.48,31.17,31.18,1890246.0,31.351,31.351,31.0423,31.0522,1890246.0
2025-03-05 09:30:00,31.07,31.55,31.01,31.22,1133836.0,30.9427,31.4207,30.8829,31.092,1133836.0
2025-03-05 10:00:00,31.22,31.33,30.93,30.96,865744.0,31.092,31.2016,30.8032,30.8331,865744.0
2025-03-05 10:30:00,30.97,31.05,30.85,30.86,1077807.0,30.8431,30.9227,30.7236,30.7335,1077807.0
2025-03-05 11:00:00,30.86,30.86,30.61,30.71,783602.0,30.7335,30.7335,30.4845,30.5841,783602.0
2025-03-05 11:30:00,30.71,30.77,30.61,30.77,1009840.0,30.5841,30.6439,30.4845,30.6439,1009840.0
2025-03-05 12:00:00,30.76,30.9,30.74,30.88,676297.0,30.6339,30.7734,30.614,30.7534,676297.0
2025-03-05 12:30:00,30.89,30.97,30.85,30.93,2941449.0,30.7634,30.8431,30.7236,30.8032,2941449.0
2025-03-05 13:00:00,30.93,30.99,30.8,30.9,483424.0,30.8032,30.863,30.6738,30.7734,483424.0
2025-03-05 13:30:00,30.9,30.97,30.8,30.96,442554.0,30.7734,30.8431,30.6738,30.8331,442554.0
2025-03-05 14:00:00,30.96,31.04,30.94,30.96,823136.0,30.8331,30.9128,30.8132,30.8331,823136.0
2025-03-05 14:30:00,30.96,31.01,30.9,30.96,1005256.0,30.8331,30.8829,30.7734,30.8331,1005256.0
2025-03-05 15:00:00,30.97,31.03,30.9,30.99,1088547.0,30.8431,30.9028,30.7734,30.863,1088547.0
2025-03-05 15:30:00,30.98,30.98,30.85,30.94,2371041.0,30.853,30.853,30.7236,30.8132,2371041.0
2025-03-06 09:30:00,30.95,31.08,30.59,30.63,1120700.0,30.8232,30.9526,30.4646,30.5045,1120700.0
2025-03-06 10:00:00,30.63,30.77,30.54,30.75,1299496.0,30.5045,30.6439,30.4148,30.624,1299496.0
2025-03-06 10:30:00,30.75,30.89,30.74,30.85,1141268.0,30.624,30.7634,30.614,30.7236,1141268.0
2025-03-06 11:00:00,30.85,30.9,30.79,30.87,1621918.0,30.7236,30.7734,30.6638,30.7435,1621918.0
2025-03-06 11:30:00,30.88,30.96,30.68,30.74,743605.0,30.7534,30.8331,30.5543,30.614,743605.0
2025-03-06 12:00:00,30.74,30.77,30.61,30.67,1340590.0,30.614,30.6439,30.4845,30.5443,1340590.0
2025-03-06 12:30:00,30.67,30.79,30.62,30.78,476909.0,30.5443,30.6638,30.4945,30.6539,476909.0
2025-03-06 13:00:00,30.79,30.84,30.68,30.75,1138552.0,30.6638,30.7136,30.5543,30.624,1138552.0
2025-03-06 13:30:00,30.76,30.78,30.6,30.64,970555.0,30.6339,30.6539,30.4746,30.5144,970555.0
2025-03-06 14:00:00,30.64,30.72,30.62,30.71,2047312.0,30.5144,30.5941,30.4945,30.5841,2047312.0
2025-03-06 14:30:00,30.71,30.97,30.7,30.8,761683.0,30.5841,30.8431,30.5742,30.6738,761683.0
2025-03-06 15:00:00,30.8,30.93,30.78,30.92,1308416.0,30.6738,30.8032,30.6539,30.7933,1308416.0
2025-03-06 15:30:00,30.92,31.0,30.89,30.94,2941900.0,30.7933,30.873,30.7634,30.8132,2941900.0
2025-03-07 09:30:00,30.76,30.96,30.7,30.94,1263850.0,30.6339,30.8331,30.5742,30.8132,1263850.0
2025-03-07 10:00:00,30.94,31.12,30.86,31.03,2731221.0,30.8132,30.9925,30.7335,30.9028,2731221.0
2025-03-07 10:30:00,31.03,31.07,30.87,30.99,929354.0,30.9028,30.9427,30.7435,30.863,929354.0
2025-03-07 11:00:00,30.98,31.08,30.95,31.03,815721.0,30.853,30.9526,30.8232,30.9028,815721.0
2025-03-07 11:30:00,31.03,31.12,31.01,31.12,740116.0,30.9028,30.9925,30.8829,30.9925,740116.0
2025-03-07 12:00:00,31.12,31.15,31.0,31.13,652925.0,30.9925,31.0223,30.873,31.0024,652925.0
2025-03-07 12:30:00,31.13,31.27,31.11,31.12,507420.0,31.0024,31.1418,30.9825,30.9925,507420.0
2025-03-07 13:00:00,31.12,31.19,31.09,31.15,430231.0,30.9925,31.0622,30.9626,31.0223,430231.0
2025-03-07 13:30:00,31.15,31.27,31.07,31.19,822955.0,31.0223,31.1418,30.9427,31.0622,822955.0
2025-03-07 14:00:00,31.19,31.27,31.14,31.24,679110.0,31.0622,31.1418,31.0124,31.112,679110.0
2025-03-07 14:30:00,31.25,31.4,31.24,31.32,682409.0,31.1219,31.2713,31.112,31.1916,682409.0
2025-03-07 15:00:00,31.32,31.39,31.27,31.31,1001395.0,31.1916,31.2614,31.1418,31.1817,1001395.0
2025-03-07 15:30:00,31.3,31.34,31.19,31.25,2651630.0,31.1717,31.2116,31.0622,31.1219,2651630.0
2025-03-10 09:30:00,31.26,31.42,31.05,31.29,1080776.0,31.1319,31.2912,30.9227,31.1618,1080776.0
2025-03-10 10:00:00,31.29,31.53,31.25,31.43,2710896.0,31.1618,31.4008,31.1219,31.3012,2710896.0
2025-03-10 10:30:00,31.43,31.46,31.28,31.41,725864.0,31.3012,31.3311,31.1518,31.2813,725864.0
2025-03-10 11:00:00,31.42,31.53,31.34,31.39,1637404.0,31.2912,31.4008,31.2116,31.2614,1637404.0
2025-03-10 11:30:00,31.4,31.43,31.1,31.12,619455.0,31.2713,31.3012,30.9725,30.9925,619455.0
2025-03-10 12:00:00,31.12,31.16,31.02,31.09,415518.0,30.9925,31.0323,30.8929,30.9626,415518.0
2025-03-10 12:30:00,31.09,31.12,31.03,31.05,350427.0,30.9626,30.9925,30.9028,30.9227,350427.0
2025-03-10 13:00:00,31.05,31.09,30.98,31.05,507412.0,30.9227,30.9626,30.853,30.9227,507412.0
2025-03-10 13:30:00,31.05,31.05,30.91,30.94,491720.0,30.9227,30.9227,30.7833,30.8132,491720.0
2025-03-10 14:00:00,30.94,30.96,30.76,30.77,701140.0,30.8132,30.8331,30.6339,30.6439,701140.0
2025-03-10 14:30:00,30.78,30.8,30.68,30.71,469456.0,30.6539,30.6738,30.5543,30.5841,469456.0
2025-03-10 15:00:00,30.71,30.75,30.59,30.66,1335119.0,30.5841,30.624,30.4646,30.5343,1335119.0
2025-03-10 15:30:00,30.66,30.7,30.56,30.67,3268762.0,30.5343,30.5742,30.4348,30.5443,3268762.0
2025-03-11 09:30:00,30.71,30.71,30.16,30.27,945279.0,30.5841,30.5841,30.0364,30.1459,945279.0
2025-03-11 10:00:00,30.26,30.39,30.13,30.2,883883.0,30.136,30.2655,30.0065,30.0762,883883.0
2025-03-11 10:30:00,30.19,30.23,29.95,29.96,555632.0,30.0663,30.1061,29.8273,29.8372,555632.0
2025-03-11 11:00:00,29.96,30.11,29.86,29.96,831249.0,29.8372,29.9866,29.7376,29.8372,831249.0
2025-03-11 11:30:00,29.96,30.07,29.92,30.0,439616.0,29.8372,29.9468,29.7974,29.877,439616.0
2025-03-11 12:00:00,30.0,30.0,29.81,29.89,411969.0,29.877,29.877,29.6878,29.7675,411969.0
2025-03-11 12:30:00,29.9,29.92,29.78,29.83,459941.0,29.7775,29.7974,29.658,29.7077,459941.0
2025-03-11 13:00:00,29.82,29.83,29.72,29.74,426107.0,29.6978,29.7077,29.5982,29.6181,426107.0
2025-03-11 13:30:00,29.74,29.78,29.63,29.71,639272.0,29.6181,29.658,29.5086,29.5882,639272.0
2025-03-11 14:00:00,29.71,29.95,29.7,29.89,579843.0,29.5882,29.8273,29.5783,29.7675,579843.0
2025-03-11 14:30:00,29.89,29.94,29.76,29.89,840410.0,29.7675,29.8173,29.638,29.7675,840410.0
2025-03-11 15:00:00,29.89,29.92,29.68,29.73,921808.0,29.7675,29.7974,29.5584,29.6082,921808.0
2025-03-11 15:30:00,29.73,29.81,29.5,29.52,2234606.0,29.6082,29.6878,29.3791,29.399,2234606.0
2025-03-12 09:30:00,29.5,29.59,29.28,29.43,1293608.0,29.3791,29.4687,29.16,29.3094,1293608.0
2025-03-12 10:00:00,29.43,29.57,29.35,29.52,871997.0,29.3094,29.4488,29.2297,29.399,871997.0
2025-03-12 10:30:00,29.52,29.52,29.34,29.44,694299.0,29.399,29.399,29.2198,29.3193,694299.0
2025-03-12 11:00:00,29.44,29.56,29.42,29.54,448692.0,29.3193,29.4389,29.2994,29.4189,448692.0
2025-03-12 11:30:00,29.54,29.57,29.46,29.54,533229.0,29.4189,29.4488,29.3393,29.4189,533229.0
2025-03-12 12:00:00,29.54,29.58,29.47,29.57,458811.0,29.4189,29.4588,29.3492,29.4488,458811.0
2025-03-12 12:30:00,29.57,29.64,29.48,29.48,461973.0,29.4488,29.5185,29.3592,29.3592,461973.0
2025-03-12 13:00:00,29.49,29.61,29.46,29.61,407390.0,29.3691,29.4886,29.3393,29.4886,407390.0
2025-03-12 13:30:00,29.61,29.69,29.54,29.55,449907.0,29.4886,29.5683,29.4189,29.4289,449907.0
2025-03-12 14:00:00,29.55,29.67,29.53,29.66,429348.0,29.4289,29.5484,29.409,29.5384,429348.0
2025-03-12 14:30:00,29.66,29.74,29.65,29.71,654336.0,29.5384,29.6181,29.5285,29.5882,654336.0
2025-03-12 15:00:00,29.71,29.72,29.64,29.66,639610.0,29.5882,29.5982,29.5185,29.5384,639610.0
2025-03-12 15:30:00,29.67,29.68,29.54,29.55,2379536.0,29.5484,29.5584,29.4189,29.4289,2379536.0
2025-03-13 09:30:00,29.6,29.74,29.45,29.62,805338.0,29.4787,29.6181,29.3293,29.4986,805338.0
2025-03-13 10:00:00,29.62,29.64,29.51,29.55,813265.0,29.4986,29.5185,29.3891,29.4289,813265.0
2025-03-13 10:30:00,29.56,29.66,29.43,29.44,702256.0,29.4389,29.5384,29.3094,29.3193,702256.0
2025-03-13 11:00:00,29.45,29.48,29.41,29.43,628362.0,29.3293,29.3592,29.2895,29.3094,628362.0
2025-03-13 11:30:00,29.43,29.44,29.23,29.26,705534.0,29.3094,29.3193,29.1102,29.1401,705534.0
2025-03-13 12:00:00,29.25,29.33,29.22,29.26,418204.0,29.1301,29.2098,29.1002,29.1401,418204.0
2025-03-13 12:30:00,29.26,29.31,29.17,29.27,579196.0,29.1401,29.1899,29.0505,29.15,579196.0
2025-03-13 13:00:00,29.27,29.3,29.07,29.11,791118.0,29.15,29.1799,28.9509,28.9907,791118.0
2025-03-13 13:30:00,29.1,29.1,28.98,29.0,1159511.0,28.9807,28.9807,28.8612,28.8811,1159511.0
2025-03-13 14:00:00,29.0,29.17,28.99,29.1,748649.0,28.8811,29.0505,28.8712,28.9807,748649.0
2025-03-13 14:30:00,29.1,29.19,29.08,29.17,738698.0,28.9807,29.0704,28.9608,29.0505,738698.0
2025-03-13 15:00:00,29.17,29.19,29.08,29.11,1542854.0,29.0505,29.0704,28.9608,28.9907,1542854.0
2025-03-13 15:30:00,29.11,29.15,29.06,29.14,2304842.0,28.9907,29.0305,28.9409,29.0206,2304842.0
2025-03-14 09:30:00,29.35,29.7,29.22,29.69,1171447.0,29.2297,29.5783,29.1002,29.5683,1171447.0
2025-03-14 10:00:00,29.68,29.77,29.51,29.69,1253156.0,29.5584,29.648,29.3891,29.5683,1253156.0
2025-03-14 10:30:00,29.69,29.76,29.61,29.75,806923.0,29.5683,29.638,29.4886,29.6281,806923.0
2025-03-14 11:00:00,29.75,29.93,29.72,29.89,1462548.0,29.6281,29.8073,29.5982,29.7675,1462548.0
2025-03-14 11:30:00,29.89,29.94,29.76,29.88,687418.0,29.7675,29.8173,29.638,29.7575,687418.0
2025-03-14 12:00:00,29.88,29.89,29.72,29.74,384850.0,29.7575,29.7675,29.5982,29.6181,384850.0
2025-03-14 12:30:00,29.73,29.89,29.68,29.88,720007.0,29.6082,29.7675,29.5584,29.7575,720007.0
2025-03-14 13:00:00,29.87,29.89,29.76,29.83,441798.0,29.7476,29.7675,29.638,29.7077,441798.0
2025-03-14 13:30:00,29.83,29.89,29.79,29.88,621338.0,29.7077,29.7675,29.6679,29.7575,621338.0
2025-03-14 14:00:00,29.88,29.94,29.85,29.88,469029.0,29.7575,29.8173,29.7277,29.7575,469029.0
2025-03-14 14:30:00,29.89,29.99,29.88,29.91,571866.0,29.7675,29.8671,29.7575,29.7874,571866.0
2025-03-14 15:00:00,29.91,30.0,29.89,29.99,947264.0,29.7874,29.877,29.7675,29.8671,947264.0
2025-03-14 15:30:00,29.99,30.05,29.95,30.0,2756975.0,29.8671,29.9268,29.8273,29.877,2756975.0
2025-03-17 09:30:00,29.95,30.24,29.92,30.11,530434.0,29.8273,30.1161,29.7974,29.9866,530434.0
2025-03-17 10:00:00,30.1,30.14,29.98,30.11,408956.0,29.9766,30.0165,29.8571,29.9866,408956.0
2025-03-17 10:30:00,30.11,30.19,30.04,30.07,331792.0,29.9866,30.0663,29.9169,29.9468,331792.0
2025-03-17 11:00:00,30.08,30.17,30.07,30.14,277163.0,29.9567,30.0464,29.9468,30.0165,277163.0
2025-03-17 11:30:00,30.15,30.21,30.09,30.17,300070.0,30.0264,30.0862,29.9667,30.0464,300070.0
2025-03-17 12:00:00,30.18,30.25,30.15,30.19,208421.0,30.0563,30.126,30.0264,30.0663,208421.0
2025-03-17 12:30:00,30.19,30.24,30.15,30.22,243290.0,30.0663,30.1161,30.0264,30.0961,243290.0
2025-03-17 13:00:00,30.21,30.27,30.18,30.2,277973.0,30.0862,30.1459,30.0563,30.0762,277973.0
2025-03-17 13:30:00,30.21,30.3,30.2,30.29,212236.0,30.0862,30.1758,30.0762,30.1659,212236.0
2025-03-17 14:00:00,30.29,30.36,30.28,30.33,283528.0,30.1659,30.2356,30.1559,30.2057,283528.0
2025-03-17 14:30:00,30.33,30.4,30.32,30.35,304930.0,30.2057,30.2754,30.1957,30.2256,304930.0
2025-03-17 15:00:00,30.36,30.4,30.31,30.39,601782.0,30.2356,30.2754,30.1858,30.2655,601782.0
2025-03-17 15:30:00,30.4,30.4,30.32,30.34,1682087.0,30.2754,30.2754,30.1957,30.2157,1682087.0
2025-03-18 09:30:00,30.36,30.5,30.23,30.23,1360123.0,30.2356,30.375,30.1061,30.1061,1360123.0
2025-03-18 10:00:00,30.24,30.37,30.23,30.31,488650.0,30.1161,30.2455,30.1061,30.1858,488650.0
2025-03-18 10:30:00,30.32,30.34,30.22,30.23,461260.0,30.1957,30.2157,30.0961,30.1061,461260.0
2025-03-18 11:00:00,30.23,30.25,30.13,30.14,502291.0,30.1061,30.126,30.0065,30.0165,502291.0
2025-03-18 11:30:00,30.14,30.16,30.02,30.03,504133.0,30.0165,30.0364,29.897,29.9069,504133.0
2025-03-18 12:00:00,30.02,30.12,30.0,30.12,300207.0,29.897,29.9966,29.877,29.9966,300207.0
2025-03-18 12:30:00,30.12,30.13,30.02,30.05,262612.0,29.9966,30.0065,29.897,29.9268,262612.0
2025-03-18 13:00:00,30.05,30.12,29.99,30.12,291479.0,29.9268,29.9966,29.8671,29.9966,291479.0
2025-03-18 13:30:00,30.12,30.21,30.11,30.16,224954.0,29.9966,30.0862,29.9866,30.0364,224954.0
2025-03-18 14:00:00,30.16,30.23,30.15,30.19,268050.0,30.0364,30.1061,30.0264,30.0663,268050.0
2025-03-18 14:30:00,30.19,30.24,30.17,30.21,455644.0,30.0663,30.1161,30.0464,30.0862,455644.0
2025-03-18 15:00:00,30.21,30.21,30.14,30.2,511608.0,30.0862,30.0862,30.0165,30.0762,511608.0
2025-03-18 15:30:00,30.2,30.29,30.16,30.27,1097744.0,30.0762,30.1659,30.0364,30.1459,1097744.0
2025-03-19 09:30:00,30.22,30.37,30.15,30.3,466832.0,30.0961,30.2455,30.0264,30.1758,466832.0
2025-03-19 10:00:00,30.3,30.33,30.24,30.33,284809.0,30.1758,30.2057,30.1161,30.2057,284809.0
2025-03-19 10:30:00,30.33,30.37,30.29,30.31,141242.0,30.2057,30.2455,30.1659,30.1858,141242.0
2025-03-19 11:00:00,30.31,30.32,30.23,30.27,290219.0,30.1858,30.1957,30.1061,30.1459,290219.0
2025-03-19 11:30:00,30.26,30.29,30.23,30.25,347587.0,30.136,30.1659,30.1061,30.126,347587.0
2025-03-19 12:00:00,30.26,30.29,30.22,30.25,260676.0,30.136,30.1659,30.0961,30.126,260676.0
2025-03-19 12:30:00,30.25,30.28,30.21,30.24,219008.0,30.126,30.1559,30.0862,30.1161,219008.0
2025-03-19 13:00:00,30.23,30.24,30.08,30.1,292470.0,30.1061,30.1161,29.9567,29.9766,292470.0
2025-03-19 13:30:00,30.09,30.11,30.01,30.05,310444.0,29.9667,29.9866,29.887,29.9268,310444.0
2025-03-19 14:00:00,30.04,30.19,29.99,30.09,605274.0,29.9169,30.0663,29.8671,29.9667,605274.0
2025-03-19 14:30:00,30.1,30.26,30.07,30.21,711607.0,29.9766,30.136,29.9468,30.0862,711607.0
2025-03-19 15:00:00,30.22,30.28,30.13,30.17,840525.0,30.0961,30.1559,30.0065,30.0464,840525.0
2025-03-19 15:30:00,30.17,30.26,30.04,30.08,2123313.0,30.0464,30.136,29.9169,29.9567,2123313.0
2025-03-20 09:30:00,29.9,30.1,29.75,30.08,598096.0,29.7775,29.9766,29.6281,29.9567,598096.0
2025-03-20 10:00:00,30.07,30.17,29.97,30.05,1467237.0,29.9468,30.0464,29.8472,29.9268,1467237.0
2025-03-20 10:30:00,30.05,30.16,30.05,30.1,627148.0,29.9268,30.0364,29.9268,29.9766,627148.0
2025-03-20 11:00:00,30.1,30.13,30.05,30.09,505088.0,29.9766,30.0065,29.9268,29.9667,505088.0
2025-03-20 11:30:00,30.08,30.13,30.03,30.13,423364.0,29.9567,30.0065,29.9069,30.0065,423364.0
2025-03-20 12:00:00,30.12,30.14,30.0,30.05,344414.0,29.9966,30.0165,29.877,29.9268,344414.0
2025-03-20 12:30:00,30.05,30.1,30.04,30.05,270216.0,29.9268,29.9766,29.9169,29.9268,270216.0
2025-03-20 13:00:00,30.05,30.11,29.98,30.02,338133.0,29.9268,29.9866,29.8571,29.897,338133.0
2025-03-20 13:30:00,30.02,30.04,29.93,29.95,426220.0,29.897,29.9169,29.8073,29.8273,426220.0
2025-03-20 14:00:00,29.95,30.01,29.92,29.93,594595.0,29.8273,29.887,29.7974,29.8073,594595.0
2025-03-20 14:30:00,29.93,29.99,29.91,29.92,623830.0,29.8073,29.8671,29.7874,29.7974,623830.0
2025-03-20 15:00:00,29.93,30.05,29.92,29.98,958783.0,29.8073,29.9268,29.7974,29.8571,958783.0
2025-03-20 15:30:00,29.98,30.02,29.83,29.97,2404947.0,29.8571,29.897,29.7077,29.8472,2404947.0
2025-03-21 09:30:00,29.69,29.83,29.47,29.68,2313953.0,29.5683,29.7077,29.3492,29.5584,2313953.0
2025-03-21 10:00:00,29.67,29.7,29.58,29.63,461454.0,29.5484,29.5783,29.4588,29.5086,461454.0
2025-03-21 10:30:00,29.63,29.75,29.58,29.73,617274.0,29.5086,29.6281,29.4588,29.6082,617274.0
2025-03-21 11:00:00,29.74,29.74,29.58,29.59,359946.0,29.6181,29.6181,29.4588,29.4687,359946.0
2025-03-21 11:30:00,29.59,29.62,29.51,29.55,453558.0,29.4687,29.4986,29.3891,29.4289,453558.0
2025-03-21 12:00:00,29.55,29.71,29.49,29.69,508548.0,29.4289,29.5882,29.3691,29.5683,508548.0
2025-03-21 12:30:00,29.69,29.69,29.61,29.69,392368.0,29.5683,29.5683,29.4886,29.5683,392368.0
2025-03-21 13:00:00,29.69,29.69,29.52,29.58,1246858.0,29.5683,29.5683,29.399,29.4588,1246858.0
2025-03-21 13:30:00,29.58,29.69,29.53,29.63,841609.0,29.4588,29.5683,29.409,29.5086,841609.0
2025-03-21 14:00:00,29.63,29.67,29.54,29.55,800152.0,29.5086,29.5484,29.4189,29.4289,800152.0
2025-03-21 14:30:00,29.55,29.67,29.52,29.65,770033.0,29.4289,29.5484,29.399,29.5285,770033.0
2025-03-21 15:00:00,29.65,29.71,29.61,29.66,711211.0,29.5285,29.5882,29.4886,29.5384,711211.0
2025-03-21 15:30:00,29.66,29.7,29.46,29.56,4307318.0,29.5384,29.5783,29.3393,29.4389,4307318.0
2025-03-24 09:30:00,29.82,29.94,29.74,29.83,588207.0,29.6978,29.8173,29.6181,29.7077,588207.0
2025-03-24 10:00:00,29.83,29.86,29.75,29.78,475003.0,29.7077,29.7376,29.6281,29.658,475003.0
2025-03-24 10:30:00,29.78,29.79,29.69,29.78,528438.0,29.658,29.6679,29.5683,29.658,528438.0
2025-03-24 11:00:00,29.78,29.79,29.72,29.75,473161.0,29.658,29.6679,29.5982,29.6281,473161.0
2025-03-24 11:30:00,29.75,29.78,29.69,29.73,495312.0,29.6281,29.658,29.5683,29.6082,495312.0
2025-03-24 12:00:00,29.73,29.75,29.64,29.65,474364.0,29.6082,29.6281,29.5185,29.5285,474364.0
2025-03-24 12:30:00,29.65,29.7,29.63,29.7,628606.0,29.5285,29.5783,29.5086,29.5783,628606.0
2025-03-24 13:00:00,29.69,29.72,29.67,29.71,329285.0,29.5683,29.5982,29.5484,29.5882,329285.0
2025-03-24 13:30:00,29.71,29.75,29.69,29.69,445744.0,29.5882,29.6281,29.5683,29.5683,445744.0
2025-03-24 14:00:00,29.7,29.7,29.58,29.59,474817.0,29.5783,29.5783,29.4588,29.4687,474817.0
2025-03-24 14:30:00,29.6,29.7,29.57,29.7,686543.0,29.4787,29.5783,29.4488,29.5783,686543.0
2025-03-24 15:00:00,29.7,29.74,29.68,29.7,685514.0,29.5783,29.6181,29.5584,29.5783,685514.0
2025-03-24 15:30:00,29.71,29.88,29.69,29.84,2846141.0,29.5882,29.7575,29.5683,29.7177,2846141.0
2025-03-25 09:30:00,29.74,29.84,29.61,29.7,717918.0,29.6181,29.7177,29.4886,29.5783,717918.0
2025-03-25 10:00:00,29.68,29.74,29.65,29.69,548746.0,29.5584,29.6181,29.5285,29.5683,548746.0
2025-03-25 10:30:00,29.69,29.72,29.63,29.64,247431.0,29.5683,29.5982,29.5086,29.5185,247431.0
2025-03-25 11:00:00,29.64,29.68,29.61,29.62,193673.0,29.5185,29.5584,29.4886,29.4986,193673.0
2025-03-25 11:30:00,29.62,29.63,29.53,29.55,265630.0,29.4986,29.5086,29.409,29.4289,265630.0
2025-03-25 12:00:00,29.55,29.6,29.54,29.58,258070.0,29.4289,29.4787,29.4189,29.4588,258070.0
2025-03-25 12:30:00,29.57,29.61,29.56,29.59,321074.0,29.4488,29.4886,29.4389,29.4687,321074.0
2025-03-25 13:00:00,29.6,29.61,29.55,29.57,263276.0,29.4787,29.4886,29.4289,29.4488,263276.0
2025-03-25 13:30:00,29.56,29.64,29.56,29.62,212517.0,29.4389,29.5185,29.4389,29.4986,212517.0
2025-03-25 14:00:00,29.61,29.66,29.6,29.6,230745.0,29.4886,29.5384,29.4787,29.4787,230745.0
2025-03-25 14:30:00,29.61,29.64,29.59,29.63,342331.0,29.4886,29.5185,29.4687,29.5086,342331.0
2025-03-25 15:00:00,29.63,29.64,29.58,29.6,419801.0,29.5086,29.5185,29.4588,29.4787,419801.0
2025-03-25 15:30:00,29.6,29.64,29.47,29.51,2024799.0,29.4787,29.5185,29.3492,29.3891,2024799.0
2025-03-26 09:30:00,29.56,29.56,29.26,29.47,1202722.0,29.4389,29.4389,29.1401,29.3492,1202722.0
2025-03-26 10:00:00,29.46,29.53,29.43,29.46,962271.0,29.3393,29.409,29.3094,29.3393,962271.0
2025-03-26 10:30:00,29.46,29.52,29.45,29.46,568110.0,29.3393,29.399,29.3293,29.3393,568110.0
2025-03-26 11:00:00,29.46,29.6,29.46,29.59,1358356.0,29.3393,29.4787,29.3393,29.4687,1358356.0
2025-03-26 11:30:00,29.59,29.67,29.56,29.6,346702.0,29.4687,29.5484,29.4389,29.4787,346702.0
2025-03-26 12:00:00,29.6,29.74,29.58,29.71,372720.0,29.4787,29.6181,29.4588,29.5882,372720.0
2025-03-26 12:30:00,29.7,29.72,29.64,29.68,222183.0,29.5783,29.5982,29.5185,29.5584,222183.0
2025-03-26 13:00:00,29.68,29.72,29.63,29.64,400932.0,29.5584,29.5982,29.5086,29.5185,400932.0
2025-03-26 13:30:00,29.64,29.7,29.61,29.63,289526.0,29.5185,29.5783,29.4886,29.5086,289526.0
2025-03-26 14:00:00,29.64,29.8,29.63,29.8,629819.0,29.5185,29.6779,29.5086,29.6779,629819.0
2025-03-26 14:30:00,29.8,29.83,29.73,29.75,527400.0,29.6779,29.7077,29.6082,29.6281,527400.0
2025-03-26 15:00:00,29.75,29.87,29.73,29.82,541630.0,29.6281,29.7476,29.6082,29.6978,541630.0
2025-03-26 15:30:00,29.82,29.95,29.8,29.9,1628914.0,29.6978,29.8273,29.6779,29.7775,1628914.0
2025-03-27 09:30:00,29.87,29.87,29.68,29.82,620782.0,29.7476,29.7476,29.5584,29.6978,620782.0
2025-03-27 10:00:00,29.82,29.82,29.64,29.66,529968.0,29.6978,29.6978,29.5185,29.5384,529968.0
2025-03-27 10:30:00,29.66,29.74,29.63,29.71,514546.0,29.5384,29.6181,29.5086,29.5882,514546.0
2025-03-27 11:00:00,29.71,29.78,29.66,29.75,369653.0,29.5882,29.658,29.5384,29.6281,369653.0
2025-03-27 11:30:00,29.74,29.75,29.64,29.65,232487.0,29.6181,29.6281,29.5185,29.5285,232487.0
2025-03-27 12:00:00,29.65,29.71,29.62,29.68,277412.0,29.5285,29.5882,29.4986,29.5584,277412.0
2025-03-27 12:30:00,29.68,29.69,29.59,29.6,272815.0,29.5584,29.5683,29.4687,29.4787,272815.0
2025-03-27 13:00:00,29.61,29.66,29.57,29.64,423847.0,29.4886,29.5384,29.4488,29.5185,423847.0
2025-03-27 13:30:00,29.63,29.68,29.61,29.62,295819.0,29.5086,29.5584,29.4886,29.4986,295819.0
2025-03-27 14:00:00,29.63,29.73,29.62,29.7,296612.0,29.5086,29.6082,29.4986,29.5783,296612.0
2025-03-27 14:30:00,29.71,29.75,29.69,29.74,567786.0,29.5882,29.6281,29.5683,29.6181,567786.0
2025-03-27 15:00:00,29.74,30.0,29.73,30.0,795250.0,29.6181,29.877,29.6082,29.877,795250.0
2025-03-27 15:30:00,29.99,30.01,29.9,29.9,1715373.0,29.8671,29.887,29.7775,29.7775,1715373.0
2025-03-28 09:30:00,29.86,29.93,29.52,29.53,504419.0,29.7376,29.8073,29.399,29.409,504419.0
2025-03-28 10:00:00,29.52,29.61,29.45,29.46,356382.0,29.399,29.4886,29.3293,29.3393,356382.0
2025-03-28 10:30:00,29.47,29.55,29.41,29.44,321291.0,29.3492,29.4289,29.2895,29.3193,321291.0
2025-03-28 11:00:00,29.45,29.46,29.38,29.4,445085.0,29.3293,29.3393,29.2596,29.2795,445085.0
2025-03-28 11:30:00,29.4,29.43,29.36,29.36,398232.0,29.2795,29.3094,29.2397,29.2397,398232.0
2025-03-28 12:00:00,29.37,29.4,29.31,29.31,269936.0,29.2496,29.2795,29.1899,29.1899,269936.0
2025-03-28 12:30:00,29.32,29.37,29.31,29.32,196845.0,29.1998,29.2496,29.1899,29.1998,196845.0
2025-03-28 13:00:00,29.32,29.33,29.22,29.23,267380.0,29.1998,29.2098,29.1002,29.1102,267380.0
2025-03-28 13:30:00,29.23,29.31,29.22,29.28,202441.0,29.1102,29.1899,29.1002,29.16,202441.0
2025-03-28 14:00:00,29.28,29.29,29.15,29.16,258841.0,29.16,29.17,29.0305,29.0405,258841.0
2025-03-28 14:30:00,29.16,29.19,29.1,29.18,334005.0,29.0405,29.0704,28.9807,29.0604,334005.0
2025-03-28 15:00:00,29.18,29.22,29.15,29.18,496901.0,29.0604,29.1002,29.0305,29.0604,496901.0
2025-03-28 15:30:00,29.18,29.23,29.09,29.1,1769160.0,29.0604,29.1102,28.9708,28.9807,1769160.0
2025-03-31 09:30:00,29.11,29.48,29.01,29.32,1147024.0,28.9907,29.3592,28.8911,29.1998,1147024.0
2025-03-31 10:00:00,29.33,29.41,29.22,29.29,959989.0,29.2098,29.2895,29.1002,29.17,959989.0
2025-03-31 10:30:00,29.29,29.45,29.28,29.35,710189.0,29.17,29.3293,29.16,29.2297,710189.0
2025-03-31 11:00:00,29.36,29.45,29.36,29.43,556156.0,29.2397,29.3293,29.2397,29.3094,556156.0
2025-03-31 11:30:00,29.43,29.44,29.33,29.35,384098.0,29.3094,29.3193,29.2098,29.2297,384098.0
2025-03-31 12:00:00,29.35,29.36,29.22,29.35,377868.0,29.2297,29.2397,29.1002,29.2297,377868.0
2025-03-31 12:30:00,29.35,29.35,29.29,29.3,375423.0,29.2297,29.2297,29.17,29.1799,375423.0
2025-03-31 13:00:00,29.3,29.37,29.28,29.34,1042605.0,29.1799,29.2496,29.16,29.2198,1042605.0
2025-03-31 13:30:00,29.34,29.36,29.28,29.29,770688.0,29.2198,29.2397,29.16,29.17,770688.0
2025-03-31 14:00:00,29.29,29.44,29.28,29.44,1352055.0,29.17,29.3193,29.16,29.3193,1352055.0
2025-03-31 14:30:00,29.44,29.47,29.36,29.42,581923.0,29.3193,29.3492,29.2397,29.2994,581923.0
2025-03-31 15:00:00,29.41,29.59,29.41,29.52,588890.0,29.2895,29.4687,29.2895,29.399,588890.0
2025-03-31 15:30:00,29.52,29.66,29.4,29.41,2025046.0,29.399,29.5384,29.2795,29.2895,2025046.0
2025-04-01 09:30:00,29.12,29.31,29.04,29.17,778136.0,29.0007,29.1899,28.921,29.0505,778136.0
2025-04-01 10:00:00,29.17,29.23,29.12,29.16,429429.0,29.0505,29.1102,29.0007,29.0405,429429.0
2025-04-01 10:30:00,29.17,29.37,29.15,29.36,399540.0,29.0505,29.2496,29.0305,29.2397,399540.0
2025-04-01 11:00:00,29.35,29.42,29.34,29.35,326221.0,29.2297,29.2994,29.2198,29.2297,326221.0
2025-04-01 11:30:00,29.35,29.48,29.33,29.47,338191.0,29.2297,29.3592,29.2098,29.3492,338191.0
2025-04-01 12:00:00,29.46,29.5,29.38,29.39,341068.0,29.3393,29.3791,29.2596,29.2695,341068.0
2025-04-01 12:30:00,29.39,29.4,29.32,29.38,249098.0,29.2695,29.2795,29.1998,29.2596,249098.0
2025-04-01 13:00:00,29.38,29.4,29.33,29.35,216209.0,29.2596,29.2795,29.2098,29.2297,216209.0
2025-04-01 13:30:00,29.35,29.37,29.31,29.35,208263.0,29.2297,29.2496,29.1899,29.2297,208263.0
2025-04-01 14:00:00,29.35,29.35,29.25,29.27,244143.0,29.2297,29.2297,29.1301,29.15,244143.0
2025-04-01 14:30:00,29.27,29.35,29.24,29.34,346316.0,29.15,29.2297,29.1202,29.2198,346316.0
2025-04-01 15:00:00,29.33,29.41,29.32,29.4,508465.0,29.2098,29.2895,29.1998,29.2795,508465.0
2025-04-01 15:30:00,29.4,29.57,29.38,29.52,1247702.0,29.2795,29.4488,29.2596,29.399,1247702.0
2025-04-02 09:30:00,29.26,29.58,29.14,29.41,722993.0,29.1401,29.4588,29.0206,29.2895,722993.0
2025-04-02 10:00:00,29.4,29.58,29.39,29.57,484329.0,29.2795,29.4588,29.2695,29.4488,484329.0
2025-04-02 10:30:00,29.57,29.63,29.51,29.62,371902.0,29.4488,29.5086,29.3891,29.4986,371902.0
2025-04-02 11:00:00,29.62,29.67,29.56,29.63,252553.0,29.4986,29.5484,29.4389,29.5086,252553.0
2025-04-02 11:30:00,29.64,29.65,29.53,29.56,246738.0,29.5185,29.5285,29.409,29.4389,246738.0
2025-04-02 12:00:00,29.55,29.62,29.53,29.58,259714.0,29.4289,29.4986,29.409,29.4588,259714.0
2025-04-02 12:30:00,29.58,29.67,29.53,29.67,488168.0,29.4588,29.5484,29.409,29.5484,488168.0
2025-04-02 13:00:00,29.67,29.73,29.65,29.68,226202.0,29.5484,29.6082,29.5285,29.5584,226202.0
2025-04-02 13:30:00,29.69,29.69,29.58,29.63,260457.0,29.5683,29.5683,29.4588,29.5086,260457.0
2025-04-02 14:00:00,29.63,29.64,29.53,29.53,242989.0,29.5086,29.5185,29.409,29.409,242989.0
2025-04-02 14:30:00,29.53,29.68,29.52,29.54,240704.0,29.409,29.5584,29.399,29.4189,240704.0
2025-04-02 15:00:00,29.55,29.64,29.54,29.62,317219.0,29.4289,29.5185,29.4189,29.4986,317219.0
2025-04-02 15:30:00,29.62,29.76,29.61,29.71,962474.0,29.4986,29.638,29.4886,29.5882,962474.0
2025-04-03 09:30:00,28.95,28.98,28.5,28.51,1490713.0,28.8314,28.8612,28.3832,28.3932,1490713.0
2025-04-03 10:00:00,28.51,28.53,28.28,28.53,1200803.0,28.3932,28.4131,28.1641,28.4131,1200803.0
2025-04-03 10:30:00,28.53,28.61,28.43,28.45,794559.0,28.4131,28.4927,28.3135,28.3334,794559.0
2025-04-03 11:00:00,28.44,28.48,28.37,28.45,1025091.0,28.3234,28.3633,28.2537,28.3334,1025091.0
2025-04-03 11:30:00,28.45,28.61,28.41,28.55,840486.0,28.3334,28.4927,28.2936,28.433,840486.0
2025-04-03 12:00:00,28.55,28.71,28.48,28.52,2194609.0,28.433,28.5923,28.3633,28.4031,2194609.0
2025-04-03 12:30:00,28.52,28.56,28.36,28.42,518506.0,28.4031,28.443,28.2438,28.3035,518506.0
2025-04-03 13:00:00,28.42,28.43,28.32,28.36,830534.0,28.3035,28.3135,28.2039,28.2438,830534.0
2025-04-03 13:30:00,28.36,28.37,28.26,28.27,480459.0,28.2438,28.2537,28.1442,28.1541,480459.0
2025-04-03 14:00:00,28.28,28.32,28.16,28.29,740889.0,28.1641,28.2039,28.0446,28.1741,740889.0
2025-04-03 14:30:00,28.29,28.34,28.22,28.29,860041.0,28.1741,28.2239,28.1043,28.1741,860041.0
2025-04-03 15:00:00,28.29,28.29,28.07,28.1,1199525.0,28.1741,28.1741,27.955,27.9848,1199525.0
2025-04-03 15:30:00,28.1,28.11,27.9,27.98,3601903.0,27.9848,27.9948,27.7857,27.8653,3601903.0
2025-04-04 09:30:00,27.57,27.73,27.47,27.59,1345060.0,27.457,27.6164,27.3574,27.4769,1345060.0
2025-04-04 10:00:00,27.59,27.62,27.2,27.21,976483.0,27.4769,27.5068,27.0885,27.0985,976483.0
2025-04-04 10:30:00,27.21,27.27,26.95,27.21,1212109.0,27.0985,27.1582,26.8395,27.0985,1212109.0
2025-04-04 11:00:00,27.2,27.69,27.17,27.35,938691.0,27.0885,27.5765,27.0586,27.2379,938691.0
2025-04-04 11:30:00,27.35,27.53,27.22,27.33,942939.0,27.2379,27.4172,27.1084,27.218,942939.0
2025-04-04 12:00:00,27.33,27.52,27.24,27.26,738409.0,27.218,27.4072,27.1284,27.1483,738409.0
2025-04-04 12:30:00,27.26,27.33,27.11,27.17,1043347.0,27.1483,27.218,26.9989,27.0586,1043347.0
2025-04-04 13:00:00,27.16,27.22,26.99,27.09,843896.0,27.0487,27.1084,26.8794,26.979,843896.0
2025-04-04 13:30:00,27.08,27.39,26.94,27.39,1579663.0,26.969,27.2777,26.8296,27.2777,1579663.0
2025-04-04 14:00:00,27.39,27.46,27.32,27.41,1235077.0,27.2777,27.3475,27.208,27.2977,1235077.0
2025-04-04 14:30:00,27.41,27.42,27.17,27.27,924210.0,27.2977,27.3076,27.0586,27.1582,924210.0
2025-04-04 15:00:00,27.28,27.43,27.19,27.35,2188540.0,27.1682,27.3176,27.0786,27.2379,2188540.0
2025-04-04 15:30:00,27.35,27.47,27.09,27.2,5338264.0,27.2379,27.3574,26.979,27.0885,5338264.0
2025-04-07 09:30:00,27.27,27.27,26.21,26.7,2086026.0,27.1582,27.1582,26.1026,26.5906,2086026.0
2025-04-07 10:00:00,26.69,27.99,26.55,26.84,2875876.0,26.5806,27.8753,26.4412,26.73,2875876.0
2025-04-07 10:30:00,26.84,27.22,26.57,27.1,1649851.0,26.73,27.1084,26.4611,26.9889,1649851.0
2025-04-07 11:00:00,27.11,27.26,26.47,26.5,2111787.0,26.9989,27.1483,26.3615,26.3914,2111787.0
2025-04-07 11:30:00,26.5,26.97,26.5,26.76,1239139.0,26.3914,26.8595,26.3914,26.6503,1239139.0
2025-04-07 12:00:00,26.76,26.88,26.61,26.85,661032.0,26.6503,26.7698,26.5009,26.74,661032.0
2025-04-07 12:30:00,26.85,26.96,26.58,26.63,683201.0,26.74,26.8495,26.4711,26.5209,683201.0
2025-04-07 13:00:00,26.62,27.07,26.62,27.05,1405234.0,26.5109,26.9591,26.5109,26.9391,1405234.0
2025-04-07 13:30:00,27.06,27.31,26.92,27.27,1530558.0,26.9491,27.1981,26.8097,27.1582,1530558.0
2025-04-07 14:00:00,27.27,27.34,27.1,27.12,1364737.0,27.1582,27.228,26.9889,27.0089,1364737.0
2025-04-07 14:30:00,27.13,27.29,27.01,27.07,952267.0,27.0188,27.1782,26.8993,26.9591,952267.0
2025-04-07 15:00:00,27.07,27.22,26.88,26.89,1532218.0,26.9591,27.1084,26.7698,26.7798,1532218.0
2025-04-07 15:30:00,26.89,27.2,26.89,27.08,4522863.0,26.7798,27.0885,26.7798,26.969,4522863.0
2025-04-08 09:30:00,27.49,27.97,27.3,27.61,1800280.0,27.3773,27.8554,27.1881,27.4968,1800280.0
2025-04-08 10:00:00,27.6,27.81,27.57,27.71,1008511.0,27.4869,27.696,27.457,27.5964,1008511.0
2025-04-08 10:30:00,27.71,27.87,27.46,27.48,937417.0,27.5964,27.7558,27.3475,27.3674,937417.0
2025-04-08 11:00:00,27.48,27.52,27.22,27.29,889769.0,27.3674,27.4072,27.1084,27.1782,889769.0
2025-04-08 11:30:00,27.28,27.51,27.26,27.51,925148.0,27.1682,27.3973,27.1483,27.3973,925148.0
2025-04-08 12:00:00,27.5,27.58,27.35,27.44,540891.0,27.3873,27.467,27.2379,27.3275,540891.0
2025-04-08 12:30:00,27.44,27.48,27.11,27.11,1031357.0,27.3275,27.3674,26.9989,26.9989,1031357.0
2025-04-08 13:00:00,27.12,27.18,26.8,26.82,851819.0,27.0089,27.0686,26.6902,26.7101,851819.0
2025-04-08 13:30:00,26.81,27.12,26.8,26.99,922755.0,26.7001,27.0089,26.6902,26.8794,922755.0
2025-04-08 14:00:00,26.98,27.02,26.74,26.76,720390.0,26.8694,26.9093,26.6304,26.6503,720390.0
2025-04-08 14:30:00,26.75,27.03,26.63,26.74,1169368.0,26.6404,26.9192,26.5209,26.6304,1169368.0
2025-04-08 15:00:00,26.74,26.76,26.53,26.67,1160361.0,26.6304,26.6503,26.4213,26.5607,1160361.0
2025-04-08 15:30:00,26.66,26.74,26.31,26.71,3773236.0,26.5507,26.6304,26.2022,26.6005,3773236.0
2025-04-09 09:30:00,26.43,26.83,26.29,26.67,1216510.0,26.3217,26.72,26.1823,26.5607,1216510.0
2025-04-09 10:00:00,26.66,26.87,26.61,26.74,1068144.0,26.5507,26.7599,26.5009,26.6304,1068144.0
2025-04-09 10:30:00,26.74,26.84,26.54,26.55,880710.0,26.6304,26.73,26.4312,26.4412,880710.0
2025-04-09 11:00:00,26.55,26.79,26.54,26.66,966779.0,26.4412,26.6802,26.4312,26.5507,966779.0
2025-04-09 11:30:00,26.66,26.7,26.44,26.49,622581.0,26.5507,26.5906,26.3316,26.3814,622581.0
2025-04-09 12:00:00,26.49,26.69,26.46,26.62,674437.0,26.3814,26.5806,26.3516,26.5109,674437.0
2025-04-09 12:30:00,26.62,26.71,26.56,26.64,598017.0,26.5109,26.6005,26.4511,26.5308,598017.0
2025-04-09 13:00:00,26.64,28.32,26.45,27.92,2613969.0,26.5308,28.2039,26.3416,27.8056,2613969.0
2025-04-09 13:30:00,27.94,28.38,27.82,28.31,1954004.0,27.8255,28.2637,27.706,28.194,1954004.0
2025-04-09 14:00:00,28.31,28.54,28.13,28.46,1486114.0,28.194,28.423,28.0147,28.3434,1486114.0
2025-04-09 14:30:00,28.46,28.57,28.19,28.2,1531430.0,28.3434,28.4529,28.0745,28.0844,1531430.0
2025-04-09 15:00:00,28.21,28.61,28.15,28.54,908571.0,28.0944,28.4927,28.0346,28.423,908571.0
2025-04-09 15:30:00,28.54,28.78,28.4,28.63,3814062.0,28.423,28.662,28.2836,28.5127,3814062.0
2025-04-10 09:30:00,28.23,28.36,27.84,27.88,928649.0,28.1143,28.2438,27.7259,27.7657,928649.0
2025-04-10 10:00:00,27.86,28.02,27.77,27.84,593813.0,27.7458,27.9052,27.6562,27.7259,593813.0
2025-04-10 10:30:00,27.84,28.0,27.75,27.82,530686.0,27.7259,27.8852,27.6363,27.706,530686.0
2025-04-10 11:00:00,27.82,27.95,27.77,27.8,504031.0,27.706,27.8355,27.6562,27.6861,504031.0
2025-04-10 11:30:00,27.8,27.83,27.57,27.62,646581.0,27.6861,27.7159,27.457,27.5068,646581.0
2025-04-10 12:00:00,27.62,27.69,27.14,27.19,704677.0,27.5068,27.5765,27.0288,27.0786,704677.0
2025-04-10 12:30:00,27.19,27.58,27.18,27.47,964425.0,27.0786,27.467,27.0686,27.3574,964425.0
2025-04-10 13:00:00,27.48,27.76,27.13,27.41,862096.0,27.3674,27.6462,27.0188,27.2977,862096.0
2025-04-10 13:30:00,27.4,27.84,27.38,27.78,939894.0,27.2877,27.7259,27.2678,27.6661,939894.0
2025-04-10 14:00:00,27.78,27.98,27.55,27.94,653796.0,27.6661,27.8653,27.4371,27.8255,653796.0
2025-04-10 14:30:00,27.96,28.05,27.7,27.86,571793.0,27.8454,27.935,27.5865,27.7458,571793.0
2025-04-10 15:00:00,27.86,28.03,27.65,27.66,695320.0,27.7458,27.9151,27.5367,27.5466,695320.0
2025-04-10 15:30:00,27.66,27.91,27.42,27.81,2299408.0,27.5466,27.7956,27.3076,27.696,2299408.0
2025-04-11 09:30:00,27.75,27.8,27.43,27.63,860974.0,27.6363,27.6861,27.3176,27.5168,860974.0
2025-04-11 10:00:00,27.61,27.78,27.36,27.38,664134.0,27.4968,27.6661,27.2479,27.2678,664134.0
2025-04-11 10:30:00,27.38,27.59,27.35,27.45,633668.0,27.2678,27.4769,27.2379,27.3375,633668.0
2025-04-11 11:00:00,27.44,27.63,27.37,27.46,836701.0,27.3275,27.5168,27.2578,27.3475,836701.0
2025-04-11 11:30:00,27.45,27.56,27.41,27.5,559246.0,27.3375,27.447,27.2977,27.3873,559246.0
2025-04-11 12:00:00,27.5,27.6,27.44,27.54,421988.0,27.3873,27.4869,27.3275,27.4271,421988.0
2025-04-11 12:30:00,27.54,27.79,27.54,27.75,597127.0,27.4271,27.6761,27.4271,27.6363,597127.0
2025-04-11 13:00:00,27.75,27.84,27.64,27.66,521727.0,27.6363,27.7259,27.5267,27.5466,521727.0
2025-04-11 13:30:00,27.66,28.07,27.59,27.96,624812.0,27.5466,27.955,27.4769,27.8454,624812.0
2025-04-11 14:00:00,27.96,28.02,27.8,27.88,725945.0,27.8454,27.9052,27.6861,27.7657,725945.0
2025-04-11 14:30:00,27.88,27.94,27.8,27.8,478334.0,27.7657,27.8255,27.6861,27.6861,478334.0
2025-04-11 15:00:00,27.8,28.08,27.8,28.03,908931.0,27.6861,27.9649,27.6861,27.9151,908931.0
2025-04-11 15:30:00,28.02,28.06,27.95,28.0,2320907.0,27.9052,27.945,27.8355,27.8852,2320907.0
2025-04-14 09:30:00,28.1,28.28,27.96,28.08,921428.0,27.9848,28.1641,27.8454,27.9649,921428.0
2025-04-14 10:00:00,28.08,28.41,28.07,28.37,647724.0,27.9649,28.2936,27.955,28.2537,647724.0
2025-04-14 10:30:00,28.37,28.45,28.31,28.35,494481.0,28.2537,28.3334,28.194,28.2338,494481.0
2025-04-14 11:00:00,28.35,28.39,28.16,28.17,647402.0,28.2338,28.2736,28.0446,28.0545,647402.0
2025-04-14 11:30:00,28.16,28.26,28.01,28.05,645907.0,28.0446,28.1442,27.8952,27.935,645907.0
2025-04-14 12:00:00,28.04,28.2,27.96,28.14,595496.0,27.9251,28.0844,27.8454,28.0247,595496.0
2025-04-14 12:30:00,28.13,28.23,28.12,28.2,403642.0,28.0147,28.1143,28.0048,28.0844,403642.0
2025-04-14 13:00:00,28.19,28.43,28.17,28.3,865647.0,28.0745,28.3135,28.0545,28.184,865647.0
2025-04-14 13:30:00,28.3,28.43,28.26,28.36,728654.0,28.184,28.3135,28.1442,28.2438,728654.0
2025-04-14 14:00:00,28.37,28.4,28.3,28.39,437032.0,28.2537,28.2836,28.184,28.2736,437032.0
2025-04-14 14:30:00,28.39,28.43,28.36,28.39,444649.0,28.2736,28.3135,28.2438,28.2736,444649.0
2025-04-14 15:00:00,28.39,28.44,28.34,28.37,616912.0,28.2736,28.3234,28.2239,28.2537,616912.0
2025-04-14 15:30:00,28.37,28.42,28.22,28.27,1845903.0,28.2537,28.3035,28.1043,28.1541,1845903.0
2025-04-15 09:30:00,28.23,28.38,28.18,28.3,1190988.0,28.1143,28.2637,28.0645,28.184,1190988.0
2025-04-15 10:00:00,28.3,28.45,28.14,28.17,1023365.0,28.184,28.3334,28.0247,28.0545,1023365.0
2025-04-15 10:30:00,28.17,28.22,28.03,28.12,764036.0,28.0545,28.1043,27.9151,28.0048,764036.0
2025-04-15 11:00:00,28.13,28.18,28.08,28.09,687577.0,28.0147,28.0645,27.9649,27.9749,687577.0
2025-04-15 11:30:00,28.09,28.15,28.06,28.12,526627.0,27.9749,28.0346,27.945,28.0048,526627.0
2025-04-15 12:00:00,28.12,28.16,28.04,28.07,431723.0,28.0048,28.0446,27.9251,27.955,431723.0
2025-04-15 12:30:00,28.07,28.1,27.97,28.03,467045.0,27.955,27.9848,27.8554,27.9151,467045.0
2025-04-15 13:00:00,28.03,28.08,27.92,27.95,557384.0,27.9151,27.9649,27.8056,27.8355,557384.0
2025-04-15 13:30:00,27.95,28.0,27.88,27.92,394172.0,27.8355,27.8852,27.7657,27.8056,394172.0
2025-04-15 14:00:00,27.92,27.94,27.83,27.89,519524.0,27.8056,27.8255,27.7159,27.7757,519524.0
2025-04-15 14:30:00,27.89,28.0,27.88,27.94,573973.0,27.7757,27.8852,27.7657,27.8255,573973.0
2025-04-15 15:00:00,27.94,27.97,27.89,27.92,679207.0,27.8255,27.8554,27.7757,27.8056,679207.0
2025-04-15 15:30:00,27.92,27.96,27.84,27.88,2250137.0,27.8056,27.8454,27.7259,27.7657,2250137.0
2025-04-16 09:30:00,27.6,27.85,27.56,27.74,1571291.0,27.4869,27.7359,27.447,27.6263,1571291.0
2025-04-16 10:00:00,27.74,27.75,27.51,27.64,1063811.0,27.6263,27.6363,27.3973,27.5267,1063811.0
2025-04-16 10:30:00,27.64,27.77,27.63,27.76,888302.0,27.5267,27.6562,27.5168,27.6462,888302.0
2025-04-16 11:00:00,27.76,27.95,27.75,27.91,710402.0,27.6462,27.8355,27.6363,27.7956,710402.0
2025-04-16 11:30:00,27.92,27.96,27.76,27.8,678774.0,27.8056,27.8454,27.6462,27.6861,678774.0
2025-04-16 12:00:00,27.8,27.86,27.76,27.8,822825.0,27.6861,27.7458,27.6462,27.6861,822825.0
2025-04-16 12:30:00,27.8,27.81,27.69,27.71,836122.0,27.6861,27.696,27.5765,27.5964,836122.0
2025-04-16 13:00:00,27.72,27.83,27.68,27.78,611438.0,27.6064,27.7159,27.5666,27.6661,611438.0
2025-04-16 13:30:00,27.77,27.78,27.4,27.42,1256366.0,27.6562,27.6661,27.2877,27.3076,1256366.0
2025-04-16 14:00:00,27.42,27.57,27.4,27.52,850452.0,27.3076,27.457,27.2877,27.4072,850452.0
2025-04-16 14:30:00,27.52,27.54,27.4,27.42,996420.0,27.4072,27.4271,27.2877,27.3076,996420.0
2025-04-16 15:00:00,27.41,27.45,27.27,27.28,2103782.0,27.2977,27.3375,27.1582,27.1682,2103782.0
2025-04-16 15:30:00,27.28,27.42,27.16,27.32,6003124.0,27.1682,27.3076,27.0487,27.208,6003124.0
2025-04-17 09:30:00,27.29,28.02,27.27,27.78,3000967.0,27.1782,27.9052,27.1582,27.6661,3000967.0
2025-04-17 10:00:00,27.78,27.79,27.39,27.64,1865815.0,27.6661,27.6761,27.2777,27.5267,1865815.0
2025-04-17 10:30:00,27.64,27.66,27.41,27.45,1057453.0,27.5267,27.5466,27.2977,27.3375,1057453.0
2025-04-17 11:00:00,27.45,27.72,27.44,27.58,624586.0,27.3375,27.6064,27.3275,27.467,624586.0
2025-04-17 11:30:00,27.59,27.69,27.47,27.5,902438.0,27.4769,27.5765,27.3574,27.3873,902438.0
2025-04-17 12:00:00,27.5,27.97,27.49,27.92,1405272.0,27.3873,27.8554,27.3773,27.8056,1405272.0
2025-04-17 12:30:00,27.91,27.92,27.66,27.75,733244.0,27.7956,27.8056,27.5466,27.6363,733244.0
2025-04-17 13:00:00,27.75,27.77,27.53,27.54,468155.0,27.6363,27.6562,27.4172,27.4271,468155.0
2025-04-17 13:30:00,27.54,27.95,27.54,27.89,747829.0,27.4271,27.8355,27.4271,27.7757,747829.0
2025-04-17 14:00:00,27.89,28.0,27.84,27.87,1136510.0,27.7757,27.8852,27.7259,27.7558,1136510.0
2025-04-17 14:30:00,27.88,27.92,27.77,27.79,632785.0,27.7657,27.8056,27.6562,27.6761,632785.0
2025-04-17 15:00:00,27.79,27.8,27.62,27.68,667539.0,27.6761,27.6861,27.5068,27.5666,667539.0
2025-04-17 15:30:00,27.67,27.76,27.6,27.69,2607682.0,27.5566,27.6462,27.4869,27.5765,2607682.0
2025-04-21 09:30:00,27.39,27.54,27.3,27.3,990720.0,27.2777,27.4271,27.1881,27.1881,990720.0
2025-04-21 10:00:00,27.29,27.34,27.2,27.25,806771.0,27.1782,27.228,27.0885,27.1383,806771.0
2025-04-21 10:30:00,27.25,27.26,27.16,27.17,833116.0,27.1383,27.1483,27.0487,27.0586,833116.0
2025-04-21 11:00:00,27.17,27.32,27.15,27.18,904750.0,27.0586,27.208,27.0387,27.0686,904750.0
2025-04-21 11:30:00,27.18,27.19,27.02,27.04,797493.0,27.0686,27.0786,26.9093,26.9292,797493.0
2025-04-21 12:00:00,27.03,27.15,27.0,27.13,960230.0,26.9192,27.0387,26.8893,27.0188,960230.0
2025-04-21 12:30:00,27.13,27.32,27.11,27.23,2020150.0,27.0188,27.208,26.9989,27.1184,2020150.0
2025-04-21 13:00:00,27.23,27.26,27.16,27.21,1202635.0,27.1184,27.1483,27.0487,27.0985,1202635.0
2025-04-21 13:30:00,27.2,27.26,27.17,27.2,657477.0,27.0885,27.1483,27.0586,27.0885,657477.0
2025-04-21 14:00:00,27.2,27.28,27.14,27.28,646192.0,27.0885,27.1682,27.0288,27.1682,646192.0
2025-04-21 14:30:00,27.28,27.33,27.27,27.29,874045.0,27.1682,27.218,27.1582,27.1782,874045.0
2025-04-21 15:00:00,27.29,27.45,27.28,27.4,1968161.0,27.1782,27.3375,27.1682,27.2877,1968161.0
2025-04-21 15:30:00,27.4,27.52,27.39,27.46,2971564.0,27.2877,27.4072,27.2777,27.3475,2971564.0
2025-04-22 09:30:00,27.62,27.76,27.58,27.72,986361.0,27.5068,27.6462,27.467,27.6064,986361.0
2025-04-22 10:00:00,27.73,27.74,27.55,27.6,709147.0,27.6164,27.6263,27.4371,27.4869,709147.0
2025-04-22 10:30:00,27.6,27.76,27.56,27.75,464753.0,27.4869,27.6462,27.447,27.6363,464753.0
2025-04-22 11:00:00,27.75,27.84,27.74,27.77,547609.0,27.6363,27.7259,27.6263,27.6562,547609.0
2025-04-22 11:30:00,27.77,27.81,27.68,27.79,644596.0,27.6562,27.696,27.5666,27.6761,644596.0
2025-04-22 12:00:00,27.8,27.91,27.79,27.85,641860.0,27.6861,27.7956,27.6761,27.7359,641860.0
2025-04-22 12:30:00,27.86,27.86,27.72,27.74,341827.0,27.7458,27.7458,27.6064,27.6263,341827.0
2025-04-22 13:00:00,27.74,27.77,27.48,27.51,956445.0,27.6263,27.6562,27.3674,27.3973,956445.0
2025-04-22 13:30:00,27.51,27.57,27.47,27.51,436921.0,27.3973,27.457,27.3574,27.3973,436921.0
2025-04-22 14:00:00,27.51,27.67,27.49,27.64,453467.0,27.3973,27.5566,27.3773,27.5267,453467.0
2025-04-22 14:30:00,27.64,27.75,27.64,27.74,443618.0,27.5267,27.6363,27.5267,27.6263,443618.0
2025-04-22 15:00:00,27.74,27.77,27.65,27.69,602545.0,27.6263,27.6562,27.5367,27.5765,602545.0
2025-04-22 15:30:00,27.68,27.82,27.66,27.75,1810115.0,27.5666,27.706,27.5466,27.6363,1810115.0
2025-04-23 09:30:00,28.2,28.51,28.12,28.17,1328382.0,28.0844,28.3932,28.0048,28.0545,1328382.0
2025-04-23 10:00:00,28.17,28.35,27.9,27.99,944656.0,28.0545,28.2338,27.7857,27.8753,944656.0
2025-04-23 10:30:00,27.98,28.05,27.78,27.83,797918.0,27.8653,27.935,27.6661,27.7159,797918.0
2025-04-23 11:00:00,27.83,27.92,27.63,27.73,797536.0,27.7159,27.8056,27.5168,27.6164,797536.0
2025-04-23 11:30:00,27.73,27.76,27.58,27.64,532265.0,27.6164,27.6462,27.467,27.5267,532265.0
2025-04-23 12:00:00,27.64,27.7,27.46,27.57,500225.0,27.5267,27.5865,27.3475,27.457,500225.0
2025-04-23 12:30:00,27.56,27.65,27.52,27.64,452298.0,27.447,27.5367,27.4072,27.5267,452298.0
2025-04-23 13:00:00,27.64,27.75,27.54,27.69,453995.0,27.5267,27.6363,27.4271,27.5765,453995.0
2025-04-23 13:30:00,27.7,27.76,27.61,27.73,323555.0,27.5865,27.6462,27.4968,27.6164,323555.0
2025-04-23 14:00:00,27.72,27.76,27.61,27.63,454847.0,27.6064,27.6462,27.4968,27.5168,454847.0
2025-04-23 14:30:00,27.63,27.68,27.54,27.55,315126.0,27.5168,27.5666,27.4271,27.4371,315126.0
2025-04-23 15:00:00,27.55,27.61,27.48,27.53,850442.0,27.4371,27.4968,27.3674,27.4172,850442.0
2025-04-23 15:30:00,27.53,27.63,27.47,27.56,2503224.0,27.4172,27.5168,27.3574,27.447,2503224.0
2025-04-24 09:30:00,27.4,27.59,27.18,27.54,1299011.0,27.2877,27.4769,27.0686,27.4271,1299011.0
2025-04-24 10:00:00,27.53,27.93,27.5,27.9,1032493.0,27.4172,27.8155,27.3873,27.7857,1032493.0
2025-04-24 10:30:00,27.9,27.96,27.83,27.92,556589.0,27.7857,27.8454,27.7159,27.8056,556589.0
2025-04-24 11:00:00,27.91,27.96,27.87,27.88,380953.0,27.7956,27.8454,27.7558,27.7657,380953.0
2025-04-24 11:30:00,27.88,27.93,27.85,27.87,568547.0,27.7657,27.8155,27.7359,27.7558,568547.0
2025-04-24 12:00:00,27.88,27.98,27.83,27.96,454391.0,27.7657,27.8653,27.7159,27.8454,454391.0
2025-04-24 12:30:00,27.96,28.06,27.96,28.03,459747.0,27.8454,27.945,27.8454,27.9151,459747.0
2025-04-24 13:00:00,28.03,28.08,27.99,28.05,419289.0,27.9151,27.9649,27.8753,27.935,419289.0
2025-04-24 13:30:00,28.05,28.09,27.98,28.0,362001.0,27.935,27.9749,27.8653,27.8852,362001.0
2025-04-24 14:00:00,28.0,28.08,27.94,27.94,378574.0,27.8852,27.9649,27.8255,27.8255,378574.0
2025-04-24 14:30:00,27.95,28.09,27.94,28.05,419320.0,27.8355,27.9749,27.8255,27.935,419320.0
2025-04-24 15:00:00,28.05,28.07,27.97,28.05,544329.0,27.935,27.955,27.8554,27.935,544329.0
2025-04-24 15:30:00,28.05,28.18,28.01,28.12,2181877.0,27.935,28.0645,27.8952,28.0048,2181877.0
2025-04-25 09:30:00,27.9,28.07,27.79,27.82,1138264.0,27.7857,27.955,27.6761,27.706,1138264.0
2025-04-25 10:00:00,27.83,28.0,27.83,27.92,597496.0,27.7159,27.8852,27.7159,27.8056,597496.0
2025-04-25 10:30:00,27.92,28.03,27.87,28.03,430191.0,27.8056,27.9151,27.7558,27.9151,430191.0
2025-04-25 11:00:00,28.02,28.04,27.9,27.91,379527.0,27.9052,27.9251,27.7857,27.7956,379527.0
2025-04-25 11:30:00,27.91,27.95,27.79,27.81,620023.0,27.7956,27.8355,27.6761,27.696,620023.0
2025-04-25 12:00:00,27.82,27.97,27.81,27.94,591656.0,27.706,27.8554,27.696,27.8255,591656.0
2025-04-25 12:30:00,27.95,27.98,27.84,27.85,296868.0,27.8355,27.8653,27.7259,27.7359,296868.0
2025-04-25 13:00:00,27.85,27.91,27.84,27.89,354025.0,27.7359,27.7956,27.7259,27.7757,354025.0
2025-04-25 13:30:00,27.88,27.94,27.73,27.76,639978.0,27.7657,27.8255,27.6164,27.6462,639978.0
2025-04-25 14:00:00,27.76,27.8,27.7,27.73,447929.0,27.6462,27.6861,27.5865,27.6164,447929.0
2025-04-25 14:30:00,27.73,27.79,27.72,27.76,605046.0,27.6164,27.6761,27.6064,27.6462,605046.0
2025-04-25 15:00:00,27.76,27.78,27.69,27.73,623916.0,27.6462,27.6661,27.5765,27.6164,623916.0
2025-04-25 15:30:00,27.73,27.85,27.67,27.84,2545035.0,27.6164,27.7359,27.5566,27.7259,2545035.0
2025-04-28 09:30:00,27.84,28.02,27.81,27.88,514969.0,27.7259,27.9052,27.696,27.7657,514969.0
2025-04-28 10:00:00,27.88,27.94,27.83,27.88,528063.0,27.7657,27.8255,27.7159,27.7657,528063.0
2025-04-28 10:30:00,27.88,27.96,27.84,27.86,609465.0,27.7657,27.8454,27.7259,27.7458,609465.0
2025-04-28 11:00:00,27.87,27.91,27.83,27.86,320338.0,27.7558,27.7956,27.7159,27.7458,320338.0
2025-04-28 11:30:00,27.86,27.89,27.79,27.81,338260.0,27.7458,27.7757,27.6761,27.696,338260.0
2025-04-28 12:00:00,27.8,27.82,27.7,27.75,254117.0,27.6861,27.706,27.5865,27.6363,254117.0
2025-04-28 12:30:00,27.75,27.77,27.65,27.69,348451.0,27.6363,27.6562,27.5367,27.5765,348451.0
2025-04-28 13:00:00,27.69,27.7,27.61,27.63,343612.0,27.5765,27.5865,27.4968,27.5168,343612.0
2025-04-28 13:30:00,27.63,27.72,27.59,27.71,272548.0,27.5168,27.6064,27.4769,27.5964,272548.0
2025-04-28 14:00:00,27.71,27.76,27.69,27.74,298242.0,27.5964,27.6462,27.5765,27.6263,298242.0
2025-04-28 14:30:00,27.74,27.77,27.73,27.74,296897.0,27.6263,27.6562,27.6164,27.6263,296897.0
2025-04-28 15:00:00,27.73,27.82,27.73,27.8,412975.0,27.6164,27.706,27.6164,27.6861,412975.0
2025-04-28 15:30:00,27.8,27.92,27.77,27.84,1477102.0,27.6861,27.8056,27.6562,27.7259,1477102.0
2025-04-29 09:30:00,27.76,27.91,27.7,27.8,664346.0,27.6462,27.7956,27.5865,27.6861,664346.0
2025-04-29 10:00:00,27.79,27.88,27.73,27.75,572081.0,27.6761,27.7657,27.6164,27.6363,572081.0
2025-04-29 10:30:00,27.75,27.91,27.74,27.89,327312.0,27.6363,27.7956,27.6263,27.7757,327312.0
2025-04-29 11:00:00,27.89,27.91,27.85,27.91,318065.0,27.7757,27.7956,27.7359,27.7956,318065.0
2025-04-29 11:30:00,27.9,27.91,27.78,27.8,403118.0,27.7857,27.7956,27.6661,27.6861,403118.0
2025-04-29 12:00:00,27.8,27.92,27.79,27.9,350636.0,27.6861,27.8056,27.6761,27.7857,350636.0
2025-04-29 12:30:00,27.91,27.91,27.79,27.83,232329.0,27.7956,27.7956,27.6761,27.7159,232329.0
2025-04-29 13:00:00,27.83,27.95,27.81,27.95,348724.0,27.7159,27.8355,27.696,27.8355,348724.0
2025-04-29 13:30:00,27.95,28.08,27.94,28.07,372548.0,27.8355,27.9649,27.8255,27.955,372548.0
2025-04-29 14:00:00,28.07,28.11,28.01,28.07,442242.0,27.955,27.9948,27.8952,27.955,442242.0
2025-04-29 14:30:00,28.07,28.08,28.0,28.03,217084.0,27.955,27.9649,27.8852,27.9151,217084.0
2025-04-29 15:00:00,28.03,28.08,28.0,28.04,390816.0,27.9151,27.9649,27.8852,27.9251,390816.0
2025-04-29 15:30:00,28.05,28.11,28.0,28.05,1434423.0,27.935,27.9948,27.8852,27.935,1434423.0
2025-04-30 09:30:00,27.85,27.91,27.51,27.55,607860.0,27.7359,27.7956,27.3973,27.4371,607860.0
2025-04-30 10:00:00,27.55,27.72,27.51,27.72,471710.0,27.4371,27.6064,27.3973,27.6064,471710.0
2025-04-30 10:30:00,27.72,27.75,27.62,27.68,494881.0,27.6064,27.6363,27.5068,27.5666,494881.0
2025-04-30 11:00:00,27.68,27.8,27.66,27.78,280410.0,27.5666,27.6861,27.5466,27.6661,280410.0
2025-04-30 11:30:00,27.77,27.84,27.76,27.83,284187.0,27.6562,27.7259,27.6462,27.7159,284187.0
2025-04-30 12:00:00,27.82,27.87,27.74,27.74,244866.0,27.706,27.7558,27.6263,27.6263,244866.0
2025-04-30 12:30:00,27.74,27.84,27.71,27.83,196633.0,27.6263,27.7259,27.5964,27.7159,196633.0
2025-04-30 13:00:00,27.83,27.86,27.74,27.86,255724.0,27.7159,27.7458,27.6263,27.7458,255724.0
2025-04-30 13:30:00,27.85,27.91,27.83,27.87,227386.0,27.7359,27.7956,27.7159,27.7558,227386.0
2025-04-30 14:00:00,27.87,27.98,27.84,27.9,463392.0,27.7558,27.8653,27.7259,27.7857,463392.0
2025-04-30 14:30:00,27.91,27.95,27.81,27.81,319502.0,27.7956,27.8355,27.696,27.696,319502.0
2025-04-30 15:00:00,27.82,27.86,27.8,27.82,303459.0,27.706,27.7458,27.6861,27.706,303459.0
2025-04-30 15:30:00,27.82,28.12,27.81,28.04,1924795.0,27.706,28.0048,27.696,27.9251,1924795.0
2025-05-01 09:30:00,28.02,28.07,27.74,27.95,664074.0,27.9052,27.955,27.6263,27.8355,664074.0
2025-05-01 10:00:00,27.97,28.12,27.97,28.07,689300.0,27.8554,28.0048,27.8554,27.955,689300.0
2025-05-01 10:30:00,28.07,28.1,28.0,28.09,311416.0,27.955,27.9848,27.8852,27.9749,311416.0
2025-05-01 11:00:00,28.09,28.23,28.07,28.21,624542.0,27.9749,28.1143,27.955,28.0944,624542.0
2025-05-01 11:30:00,28.21,28.21,28.01,28.04,616158.0,28.0944,28.0944,27.8952,27.9251,616158.0
2025-05-01 12:00:00,28.03,28.05,27.96,28.0,315472.0,27.9151,27.935,27.8454,27.8852,315472.0
2025-05-01 12:30:00,28.01,28.03,27.95,27.96,312959.0,27.8952,27.9151,27.8355,27.8454,312959.0
2025-05-01 13:00:00,27.97,28.16,27.96,28.15,540264.0,27.8554,28.0446,27.8454,28.0346,540264.0
2025-05-01 13:30:00,28.15,28.17,28.03,28.05,342371.0,28.0346,28.0545,27.9151,27.935,342371.0
2025-05-01 14:00:00,28.05,28.16,28.03,28.12,433950.0,27.935,28.0446,27.9151,28.0048,433950.0
2025-05-01 14:30:00,28.12,28.18,28.09,28.11,502556.0,28.0048,28.0645,27.9749,27.9948,502556.0
2025-05-01 15:00:00,28.11,28.2,28.06,28.2,647935.0,27.9948,28.0844,27.945,28.0844,647935.0
2025-05-01 15:30:00,28.2,28.24,28.07,28.1,1940969.0,28.0844,28.1243,27.955,27.9848,1940969.0
2025-05-02 09:30:00,28.37,28.69,28.36,28.4,660205.0,28.2537,28.5724,28.2438,28.2836,660205.0
2025-05-02 10:00:00,28.4,28.55,28.37,28.53,596470.0,28.2836,28.433,28.2537,28.4131,596470.0
2025-05-02 10:30:00,28.53,28.58,28.5,28.57,327065.0,28.4131,28.4629,28.3832,28.4529,327065.0
2025-05-02 11:00:00,28.57,28.57,28.37,28.4,324878.0,28.4529,28.4529,28.2537,28.2836,324878.0
2025-05-02 11:30:00,28.4,28.53,28.39,28.51,286338.0,28.2836,28.4131,28.2736,28.3932,286338.0
2025-05-02 12:00:00,28.51,28.69,28.51,28.68,380831.0,28.3932,28.5724,28.3932,28.5625,380831.0
2025-05-02 12:30:00,28.68,28.74,28.67,28.71,255177.0,28.5625,28.6222,28.5525,28.5923,255177.0
2025-05-02 13:00:00,28.72,28.72,28.66,28.7,350115.0,28.6023,28.6023,28.5425,28.5824,350115.0
2025-05-02 13:30:00,28.7,28.8,28.69,28.74,484867.0,28.5824,28.682,28.5724,28.6222,484867.0
2025-05-02 14:00:00,28.75,28.8,28.7,28.78,472656.0,28.6322,28.682,28.5824,28.662,472656.0
2025-05-02 14:30:00,28.78,28.8,28.7,28.72,497605.0,28.662,28.682,28.5824,28.6023,497605.0
2025-05-02 15:00:00,28.73,28.77,28.68,28.75,561076.0,28.6123,28.6521,28.5625,28.6322,561076.0
2025-05-02 15:30:00,28.75,28.79,28.69,28.71,2332083.0,28.6322,28.672,28.5724,28.5923,2332083.0
2025-05-05 09:30:00,28.54,28.56,28.39,28.48,600343.0,28.423,28.443,28.2736,28.3633,600343.0
2025-05-05 10:00:00,28.48,28.64,28.46,28.64,465640.0,28.3633,28.5226,28.3434,28.5226,465640.0
2025-05-05 10:30:00,28.64,28.75,28.62,28.75,314430.0,28.5226,28.6322,28.5027,28.6322,314430.0
2025-05-05 11:00:00,28.75,28.76,28.69,28.71,326986.0,28.6322,28.6421,28.5724,28.5923,326986.0
2025-05-05 11:30:00,28.72,28.77,28.68,28.76,240144.0,28.6023,28.6521,28.5625,28.6421,240144.0
2025-05-05 12:00:00,28.76,28.78,28.7,28.73,351460.0,28.6421,28.662,28.5824,28.6123,351460.0
2025-05-05 12:30:00,28.73,28.75,28.67,28.67,304726.0,28.6123,28.6322,28.5525,28.5525,304726.0
2025-05-05 13:00:00,28.67,28.68,28.59,28.6,328911.0,28.5525,28.5625,28.4728,28.4828,328911.0
2025-05-05 13:30:00,28.6,28.66,28.59,28.62,303968.0,28.4828,28.5425,28.4728,28.5027,303968.0
2025-05-05 14:00:00,28.62,28.67,28.61,28.65,305700.0,28.5027,28.5525,28.4927,28.5326,305700.0
2025-05-05 14:30:00,28.65,28.67,28.63,28.64,264652.0,28.5326,28.5525,28.5127,28.5226,264652.0
2025-05-05 15:00:00,28.64,28.66,28.54,28.55,494417.0,28.5226,28.5425,28.423,28.433,494417.0
2025-05-05 15:30:00,28.55,28.56,28.44,28.47,1828842.0,28.433,28.443,28.3234,28.3533,1828842.0
2025-05-06 09:30:00,28.25,28.43,28.16,28.3,542569.0,28.1342,28.3135,28.0446,28.184,542569.0
2025-05-06 10:00:00,28.3,28.38,28.23,28.38,344770.0,28.184,28.2637,28.1143,28.2637,344770.0
2025-05-06 10:30:00,28.38,28.38,28.19,28.23,273089.0,28.2637,28.2637,28.0745,28.1143,273089.0
2025-05-06 11:00:00,28.24,28.25,28.14,28.21,293660.0,28.1243,28.1342,28.0247,28.0944,293660.0
2025-05-06 11:30:00,28.22,28.22,28.11,28.12,340953.0,28.1043,28.1043,27.9948,28.0048,340953.0
2025-05-06 12:00:00,28.12,28.29,28.11,28.19,385858.0,28.0048,28.1741,27.9948,28.0745,385858.0
2025-05-06 12:30:00,28.19,28.22,28.07,28.08,176685.0,28.0745,28.1043,27.955,27.9649,176685.0
2025-05-06 13:00:00,28.08,28.17,28.05,28.12,264264.0,27.9649,28.0545,27.935,28.0048,264264.0
2025-05-06 13:30:00,28.11,28.15,28.04,28.06,270503.0,27.9948,28.0346,27.9251,27.945,270503.0
2025-05-06 14:00:00,28.06,28.19,28.06,28.18,315056.0,27.945,28.0745,27.945,28.0645,315056.0
2025-05-06 14:30:00,28.18,28.19,28.13,28.17,494302.0,28.0645,28.0745,28.0147,28.0545,494302.0
2025-05-06 15:00:00,28.17,28.18,28.11,28.15,448290.0,28.0545,28.0645,27.9948,28.0346,448290.0
2025-05-06 15:30:00,28.15,28.19,28.06,28.07,1679993.0,28.0346,28.0745,27.945,27.955,1679993.0
2025-05-07 09:30:00,28.25,28.49,28.13,28.45,955306.0,28.1342,28.3732,28.0147,28.3334,955306.0
2025-05-07 10:00:00,28.45,28.48,28.25,28.3,672784.0,28.3334,28.3633,28.1342,28.184,672784.0
2025-05-07 10:30:00,28.3,28.33,28.25,28.3,444050.0,28.184,28.2139,28.1342,28.184,444050.0
2025-05-07 11:00:00,28.3,28.42,28.27,28.38,419319.0,28.184,28.3035,28.1541,28.2637,419319.0
2025-05-07 11:30:00,28.38,28.47,28.37,28.42,561939.0,28.2637,28.3533,28.2537,28.3035,561939.0
2025-05-07 12:00:00,28.42,28.43,28.35,28.37,275623.0,28.3035,28.3135,28.2338,28.2537,275623.0
2025-05-07 12:30:00,28.37,28.46,28.35,28.45,264315.0,28.2537,28.3434,28.2338,28.3334,264315.0
2025-05-07 13:00:00,28.45,28.49,28.43,28.45,269690.0,28.3334,28.3732,28.3135,28.3334,269690.0
2025-05-07 13:30:00,28.44,28.45,28.35,28.38,244634.0,28.3234,28.3334,28.2338,28.2637,244634.0
2025-05-07 14:00:00,28.37,28.42,28.2,28.3,599143.0,28.2537,28.3035,28.0844,28.184,599143.0
2025-05-07 14:30:00,28.31,28.46,28.26,28.43,625399.0,28.194,28.3434,28.1442,28.3135,625399.0
2025-05-07 15:00:00,28.42,28.43,28.27,28.29,792659.0,28.3035,28.3135,28.1541,28.1741,792659.0
2025-05-07 15:30:00,28.29,28.5,28.26,28.36,2066018.0,28.1741,28.3832,28.1442,28.2438,2066018.0
2025-05-08 09:30:00,28.57,28.57,28.33,28.49,564775.0,28.4529,28.4529,28.2139,28.3732,564775.0
2025-05-08 10:00:00,28.48,28.6,28.43,28.57,388638.0,28.3633,28.4828,28.3135,28.4529,388638.0
2025-05-08 10:30:00,28.58,28.66,28.48,28.53,421122.0,28.4629,28.5425,28.3633,28.4131,421122.0
2025-05-08 11:00:00,28.54,28.74,28.53,28.7,383470.0,28.423,28.6222,28.4131,28.5824,383470.0
2025-05-08 11:30:00,28.71,28.92,28.66,28.86,328518.0,28.5923,28.8015,28.5425,28.7417,328518.0
2025-05-08 12:00:00,28.86,28.96,28.81,28.93,364410.0,28.7417,28.8413,28.6919,28.8114,364410.0
2025-05-08 12:30:00,28.93,29.07,28.9,29.04,407880.0,28.8114,28.9509,28.7816,28.921,407880.0
2025-05-08 13:00:00,29.05,29.11,29.02,29.09,947460.0,28.9309,28.9907,28.9011,28.9708,947460.0
2025-05-08 13:30:00,29.1,29.14,29.03,29.05,1198568.0,28.9807,29.0206,28.911,28.9309,1198568.0
2025-05-08 14:00:00,29.05,29.06,28.97,29.04,725723.0,28.9309,28.9409,28.8513,28.921,725723.0
2025-05-08 14:30:00,29.04,29.11,29.02,29.06,507942.0,28.921,28.9907,28.9011,28.9409,507942.0
2025-05-08 15:00:00,29.06,29.19,29.03,29.15,883237.0,28.9409,29.0704,28.911,29.0305,883237.0
2025-05-08 15:30:00,29.15,29.16,28.93,28.99,2400304.0,29.0305,29.0405,28.8114,28.8712,2400304.0
2025-05-09 09:30:00,28.88,29.17,28.82,28.89,570557.0,28.7616,29.0505,28.7019,28.7716,570557.0
2025-05-09 10:00:00,28.88,28.91,28.78,28.8,299543.0,28.7616,28.7915,28.662,28.682,299543.0
2025-05-09 10:30:00,28.8,28.86,28.78,28.79,702246.0,28.682,28.7417,28.662,28.672,702246.0
2025-05-09 11:00:00,28.79,28.81,28.72,28.76,323768.0,28.672,28.6919,28.6023,28.6421,323768.0
2025-05-09 11:30:00,28.76,28.8,28.73,28.75,490586.0,28.6421,28.682,28.6123,28.6322,490586.0
2025-05-09 12:00:00,28.75,28.76,28.67,28.68,206655.0,28.6322,28.6421,28.5525,28.5625,206655.0
2025-05-09 12:30:00,28.67,28.71,28.65,28.68,271660.0,28.5525,28.5923,28.5326,28.5625,271660.0
2025-05-09 13:00:00,28.68,28.77,28.66,28.75,358970.0,28.5625,28.6521,28.5425,28.6322,358970.0
2025-05-09 13:30:00,28.74,28.81,28.73,28.8,226807.0,28.6222,28.6919,28.6123,28.682,226807.0
2025-05-09 14:00:00,28.8,28.8,28.71,28.76,323631.0,28.682,28.682,28.5923,28.6421,323631.0
2025-05-09 14:30:00,28.76,28.76,28.7,28.76,561840.0,28.6421,28.6421,28.5824,28.6421,561840.0
2025-05-09 15:00:00,28.76,28.82,28.73,28.75,571921.0,28.6421,28.7019,28.6123,28.6322,571921.0
2025-05-09 15:30:00,28.75,28.79,28.68,28.73,1633772.0,28.6322,28.672,28.5625,28.6123,1633772.0
2025-05-12 09:30:00,29.94,30.56,29.75,30.18,1447915.0,29.8173,30.4348,29.6281,30.0563,1447915.0
2025-05-12 10:00:00,30.18,30.38,30.08,30.14,788036.0,30.0563,30.2555,29.9567,30.0165,788036.0
2025-05-12 10:30:00,30.14,30.25,30.03,30.04,814614.0,30.0165,30.126,29.9069,29.9169,814614.0
2025-05-12 11:00:00,30.04,30.15,30.02,30.05,506323.0,29.9169,30.0264,29.897,29.9268,506323.0
2025-05-12 11:30:00,30.05,30.14,30.02,30.07,797451.0,29.9268,30.0165,29.897,29.9468,797451.0
2025-05-12 12:00:00,30.07,30.21,30.05,30.14,502182.0,29.9468,30.0862,29.9268,30.0165,502182.0
2025-05-12 12:30:00,30.14,30.23,30.14,30.21,270955.0,30.0165,30.1061,30.0165,30.0862,270955.0
2025-05-12 13:00:00,30.21,30.41,30.19,30.28,1206603.0,30.0862,30.2854,30.0663,30.1559,1206603.0
2025-05-12 13:30:00,30.28,30.36,30.27,30.33,403101.0,30.1559,30.2356,30.1459,30.2057,403101.0
2025-05-12 14:00:00,30.32,30.35,30.26,30.29,528050.0,30.1957,30.2256,30.136,30.1659,528050.0
2025-05-12 14:30:00,30.29,30.41,30.28,30.3,492902.0,30.1659,30.2854,30.1559,30.1758,492902.0
2025-05-12 15:00:00,30.3,30.37,30.27,30.28,715061.0,30.1758,30.2455,30.1459,30.1559,715061.0
2025-05-12 15:30:00,30.27,30.32,30.21,30.32,2107010.0,30.1459,30.1957,30.0862,30.1957,2107010.0
2025-05-13 09:30:00,30.26,30.72,30.25,30.38,2614149.0,30.136,30.5941,30.126,30.2555,2614149.0
2025-05-13 10:00:00,30.37,30.43,30.28,30.36,851282.0,30.2455,30.3053,30.1559,30.2356,851282.0
2025-05-13 10:30:00,30.37,30.41,30.25,30.39,527371.0,30.2455,30.2854,30.126,30.2655,527371.0
2025-05-13 11:00:00,30.39,30.53,30.37,30.49,962544.0,30.2655,30.4049,30.2455,30.365,962544.0
2025-05-13 11:30:00,30.5,30.56,30.41,30.47,860532.0,30.375,30.4348,30.2854,30.3451,860532.0
2025-05-13 12:00:00,30.46,30.53,30.41,30.44,426520.0,30.3352,30.4049,30.2854,30.3152,426520.0
2025-05-13 12:30:00,30.44,30.47,30.39,30.43,472162.0,30.3152,30.3451,30.2655,30.3053,472162.0
2025-05-13 13:00:00,30.44,30.57,30.42,30.54,484276.0,30.3152,30.4447,30.2953,30.4148,484276.0
2025-05-13 13:30:00,30.54,30.59,30.53,30.56,464281.0,30.4148,30.4646,30.4049,30.4348,464281.0
2025-05-13 14:00:00,30.55,30.68,30.54,30.65,602542.0,30.4248,30.5543,30.4148,30.5244,602542.0
2025-05-13 14:30:00,30.65,30.66,30.56,30.61,605954.0,30.5244,30.5343,30.4348,30.4845,605954.0
2025-05-13 15:00:00,30.61,30.63,30.57,30.61,691792.0,30.4845,30.5045,30.4447,30.4845,691792.0
2025-05-13 15:30:00,30.61,30.67,30.53,30.53,2331039.0,30.4845,30.5443,30.4049,30.4049,2331039.0
2025-05-14 09:30:00,30.43,30.87,30.32,30.71,1847278.0,30.3053,30.7435,30.1957,30.5841,1847278.0
2025-05-14 10:00:00,30.71,30.72,30.53,30.54,1663297.0,30.5841,30.5941,30.4049,30.4148,1663297.0
2025-05-14 10:30:00,30.54,30.74,30.51,30.71,1019128.0,30.4148,30.614,30.385,30.5841,1019128.0
2025-05-14 11:00:00,30.71,30.85,30.59,30.85,894792.0,30.5841,30.7236,30.4646,30.7236,894792.0
2025-05-14 11:30:00,30.85,30.93,30.8,30.89,727756.0,30.7236,30.8032,30.6738,30.7634,727756.0
2025-05-14 12:00:00,30.89,30.93,30.86,30.88,335549.0,30.7634,30.8032,30.7335,30.7534,335549.0
2025-05-14 12:30:00,30.88,30.9,30.77,30.85,283002.0,30.7534,30.7734,30.6439,30.7236,283002.0
2025-05-14 13:00:00,30.85,30.87,30.79,30.87,1468140.0,30.7236,30.7435,30.6638,30.7435,1468140.0
2025-05-14 13:30:00,30.87,30.96,30.84,30.89,1022981.0,30.7435,30.8331,30.7136,30.7634,1022981.0
2025-05-14 14:00:00,30.89,30.96,30.88,30.93,607285.0,30.7634,30.8331,30.7534,30.8032,607285.0
2025-05-14 14:30:00,30.93,31.06,30.92,31.05,842255.0,30.8032,30.9327,30.7933,30.9227,842255.0
2025-05-14 15:00:00,31.05,31.1,31.01,31.05,959012.0,30.9227,30.9725,30.8829,30.9227,959012.0
2025-05-14 15:30:00,31.05,31.12,31.0,31.05,2906418.0,30.9227,30.9925,30.873,30.9227,2906418.0
2025-05-15 09:30:00,30.96,31.17,30.89,30.9,736595.0,30.8331,31.0423,30.7634,30.7734,736595.0
2025-05-15 10:00:00,30.91,31.02,30.86,31.0,612795.0,30.7833,30.8929,30.7335,30.873,612795.0
2025-05-15 10:30:00,31.01,31.12,31.01,31.1,732879.0,30.8829,30.9925,30.8829,30.9725,732879.0
2025-05-15 11:00:00,31.1,31.24,31.09,31.17,594409.0,30.9725,31.112,30.9626,31.0423,594409.0
2025-05-15 11:30:00,31.17,31.26,31.17,31.26,426067.0,31.0423,31.1319,31.0423,31.1319,426067.0
2025-05-15 12:00:00,31.26,31.26,31.18,31.23,402932.0,31.1319,31.1319,31.0522,31.102,402932.0
2025-05-15 12:30:00,31.22,31.27,31.22,31.26,476196.0,31.092,31.1418,31.092,31.1319,476196.0
2025-05-15 13:00:00,31.26,31.42,31.24,31.32,1478954.0,31.1319,31.2912,31.112,31.1916,1478954.0
2025-05-15 13:30:00,31.32,31.32,31.2,31.24,649815.0,31.1916,31.1916,31.0721,31.112,649815.0
2025-05-15 14:00:00,31.24,31.24,31.17,31.2,691015.0,31.112,31.112,31.0423,31.0721,691015.0
2025-05-15 14:30:00,31.2,31.3,31.19,31.29,625527.0,31.0721,31.1717,31.0622,31.1618,625527.0
2025-05-15 15:00:00,31.29,31.31,31.22,31.23,705789.0,31.1618,31.1817,31.092,31.102,705789.0
2025-05-15 15:30:00,31.23,31.32,31.18,31.3,2710066.0,31.102,31.1916,31.0522,31.1717,2710066.0
2025-05-16 09:30:00,31.27,31.31,31.03,31.12,1282564.0,31.1418,31.1817,30.9028,30.9925,1282564.0
2025-05-16 10:00:00,31.13,31.18,31.07,31.14,475177.0,31.0024,31.0522,30.9427,31.0124,475177.0
2025-05-16 10:30:00,31.14,31.22,31.09,31.1,335081.0,31.0124,31.092,30.9626,30.9725,335081.0
2025-05-16 11:00:00,31.1,31.12,31.06,31.09,423203.0,30.9725,30.9925,30.9327,30.9626,423203.0
2025-05-16 11:30:00,31.09,31.17,31.09,31.13,469867.0,30.9626,31.0423,30.9626,31.0024,469867.0
2025-05-16 12:00:00,31.13,31.22,31.12,31.21,253872.0,31.0024,31.092,30.9925,31.0821,253872.0
2025-05-16 12:30:00,31.21,31.31,31.2,31.29,398947.0,31.0821,31.1817,31.0721,31.1618,398947.0
2025-05-16 13:00:00,31.28,31.34,31.26,31.33,236766.0,31.1518,31.2116,31.1319,31.2016,236766.0
2025-05-16 13:30:00,31.33,31.35,31.29,31.34,293590.0,31.2016,31.2215,31.1618,31.2116,293590.0
2025-05-16 14:00:00,31.34,31.37,31.3,31.34,383024.0,31.2116,31.2414,31.1717,31.2116,383024.0
2025-05-16 14:30:00,31.34,31.38,31.32,31.35,291498.0,31.2116,31.2514,31.1916,31.2215,291498.0
2025-05-16 15:00:00,31.35,31.4,31.34,31.36,385632.0,31.2215,31.2713,31.2116,31.2315,385632.0
2025-05-16 15:30:00,31.36,31.37,31.29,31.32,1318900.0,31.2315,31.2414,31.1618,31.1916,1318900.0
2025-05-19 09:30:00,31.07,31.2,30.99,31.07,546927.0,30.9427,31.0721,30.863,30.9427,546927.0
2025-05-19 10:00:00,31.07,31.15,30.98,31.03,341364.0,30.9427,31.0223,30.853,30.9028,341364.0
2025-05-19 10:30:00,31.03,31.1,31.01,31.06,302319.0,30.9028,30.9725,30.8829,30.9327,302319.0
2025-05-19 11:00:00,31.06,31.12,31.06,31.07,212738.0,30.9327,30.9925,30.9327,30.9427,212738.0
2025-05-19 11:30:00,31.08,31.13,31.07,31.13,170539.0,30.9526,31.0024,30.9427,31.0024,170539.0
2025-05-19 12:00:00,31.13,31.2,31.11,31.18,237110.0,31.0024,31.0721,30.9825,31.0522,237110.0
2025-05-19 12:30:00,31.18,31.2,31.14,31.19,166301.0,31.0522,31.0721,31.0124,31.0622,166301.0
2025-05-19 13:00:00,31.18,31.23,31.17,31.18,201022.0,31.0522,31.102,31.0423,31.0522,201022.0
2025-05-19 13:30:00,31.18,31.21,31.11,31.14,244810.0,31.0522,31.0821,30.9825,31.0124,244810.0
2025-05-19 14:00:00,31.14,31.16,31.12,31.15,232357.0,31.0124,31.0323,30.9925,31.0223,232357.0
2025-05-19 14:30:00,31.15,31.18,31.12,31.16,235445.0,31.0223,31.0522,30.9925,31.0323,235445.0
2025-05-19 15:00:00,31.16,31.17,31.1,31.12,664650.0,31.0323,31.0423,30.9725,30.9925,664650.0
2025-05-19 15:30:00,31.12,31.23,31.1,31.21,1444174.0,30.9925,31.102,30.9725,31.0821,1444174.0
2025-05-20 09:30:00,31.11,31.2,31.02,31.16,574401.0,30.9825,31.0721,30.8929,31.0323,574401.0
2025-05-20 10:00:00,31.16,31.27,31.14,31.27,474065.0,31.0323,31.1418,31.0124,31.1418,474065.0
2025-05-20 10:30:00,31.27,31.3,31.19,31.2,353602.0,31.1418,31.1717,31.0622,31.0721,353602.0
2025-05-20 11:00:00,31.2,31.35,31.18,31.28,883880.0,31.0721,31.2215,31.0522,31.1518,883880.0
2025-05-20 11:30:00,31.29,31.29,31.15,31.19,626445.0,31.1618,31.1618,31.0223,31.0622,626445.0
2025-05-20 12:00:00,31.2,31.2,31.14,31.15,327638.0,31.0721,31.0721,31.0124,31.0223,327638.0
2025-05-20 12:30:00,31.15,31.17,31.12,31.17,220507.0,31.0223,31.0423,30.9925,31.0423,220507.0
2025-05-20 13:00:00,31.17,31.25,31.16,31.21,567479.0,31.0423,31.1219,31.0323,31.0821,567479.0
2025-05-20 13:30:00,31.2,31.27,31.2,31.21,445434.0,31.0721,31.1418,31.0721,31.0821,445434.0
2025-05-20 14:00:00,31.21,31.22,31.07,31.08,511655.0,31.0821,31.092,30.9427,30.9526,511655.0
2025-05-20 14:30:00,31.08,31.15,31.06,31.15,697940.0,30.9526,31.0223,30.9327,31.0223,697940.0
2025-05-20 15:00:00,31.15,31.16,31.1,31.11,720426.0,31.0223,31.0323,30.9725,30.9825,720426.0
2025-05-20 15:30:00,31.11,31.25,31.1,31.24,2307132.0,30.9825,31.1219,30.9725,31.112,2307132.0
2025-05-21 09:30:00,31.11,31.12,30.85,30.92,632855.0,30.9825,30.9925,30.7236,30.7933,632855.0
2025-05-21 10:00:00,30.92,30.97,30.87,30.88,489473.0,30.7933,30.8431,30.7435,30.7534,489473.0
2025-05-21 10:30:00,30.88,30.88,30.76,30.79,708698.0,30.7534,30.7534,30.6339,30.6638,708698.0
2025-05-21 11:00:00,30.79,30.94,30.79,30.88,512153.0,30.6638,30.8132,30.6638,30.7534,512153.0
2025-05-21 11:30:00,30.88,30.92,30.85,30.89,282496.0,30.7534,30.7933,30.7236,30.7634,282496.0
2025-05-21 12:00:00,30.9,30.9,30.83,30.87,200150.0,30.7734,30.7734,30.7036,30.7435,200150.0
2025-05-21 12:30:00,30.87,30.92,30.86,30.91,241428.0,30.7435,30.7933,30.7335,30.7833,241428.0
2025-05-21 13:00:00,30.91,30.91,30.59,30.61,405565.0,30.7833,30.7833,30.4646,30.4845,405565.0
2025-05-21 13:30:00,30.61,30.71,30.56,30.63,478877.0,30.4845,30.5841,30.4348,30.5045,478877.0
2025-05-21 14:00:00,30.63,30.65,30.55,30.63,378724.0,30.5045,30.5244,30.4248,30.5045,378724.0
2025-05-21 14:30:00,30.63,30.66,30.51,30.52,400114.0,30.5045,30.5343,30.385,30.3949,400114.0
2025-05-21 15:00:00,30.52,30.55,30.46,30.5,481090.0,30.3949,30.4248,30.3352,30.375,481090.0
2025-05-21 15:30:00,30.5,30.57,30.43,30.48,1475464.0,30.375,30.4447,30.3053,30.3551,1475464.0
2025-05-22 09:30:00,30.52,30.52,30.32,30.4,778628.0,30.3949,30.3949,30.1957,30.2754,778628.0
2025-05-22 10:00:00,30.4,30.51,30.38,30.43,1008678.0,30.2754,30.385,30.2555,30.3053,1008678.0
2025-05-22 10:30:00,30.43,30.48,30.34,30.46,1517604.0,30.3053,30.3551,30.2157,30.3352,1517604.0
2025-05-22 11:00:00,30.46,30.57,30.46,30.52,730264.0,30.3352,30.4447,30.3352,30.3949,730264.0
2025-05-22 11:30:00,30.53,30.65,30.5,30.64,512509.0,30.4049,30.5244,30.375,30.5144,512509.0
2025-05-22 12:00:00,30.64,30.71,30.63,30.67,471738.0,30.5144,30.5841,30.5045,30.5443,471738.0
2025-05-22 12:30:00,30.67,30.69,30.62,30.64,695714.0,30.5443,30.5642,30.4945,30.5144,695714.0
2025-05-22 13:00:00,30.64,30.8,30.61,30.77,606450.0,30.5144,30.6738,30.4845,30.6439,606450.0
2025-05-22 13:30:00,30.77,30.84,30.75,30.82,484308.0,30.6439,30.7136,30.624,30.6937,484308.0
2025-05-22 14:00:00,30.82,30.88,30.79,30.84,713083.0,30.6937,30.7534,30.6638,30.7136,713083.0
2025-05-22 14:30:00,30.84,30.85,30.77,30.8,1157505.0,30.7136,30.7236,30.6439,30.6738,1157505.0
2025-05-22 15:00:00,30.8,30.83,30.77,30.81,688671.0,30.6738,30.7036,30.6439,30.6837,688671.0
2025-05-22 15:30:00,30.82,30.83,30.63,30.64,2388032.0,30.6937,30.7036,30.5045,30.5144,2388032.0
2025-05-23 09:30:00,30.19,30.61,30.17,30.54,1027491.0,30.0663,30.4845,30.0464,30.4148,1027491.0
2025-05-23 10:00:00,30.54,30.68,30.5,30.64,1237261.0,30.4148,30.5543,30.375,30.5144,1237261.0
2025-05-23 10:30:00,30.64,30.75,30.59,30.68,1443221.0,30.5144,30.624,30.4646,30.5543,1443221.0
2025-05-23 11:00:00,30.68,30.85,30.68,30.84,1474942.0,30.5543,30.7236,30.5543,30.7136,1474942.0
2025-05-23 11:30:00,30.83,30.85,30.62,30.62,858053.0,30.7036,30.7236,30.4945,30.4945,858053.0
2025-05-23 12:00:00,30.63,30.68,30.61,30.65,451679.0,30.5045,30.5543,30.4845,30.5244,451679.0
2025-05-23 12:30:00,30.65,30.76,30.62,30.73,329173.0,30.5244,30.6339,30.4945,30.6041,329173.0
2025-05-23 13:00:00,30.73,30.88,30.71,30.86,609430.0,30.6041,30.7534,30.5841,30.7335,609430.0
2025-05-23 13:30:00,30.86,30.88,30.78,30.79,518690.0,30.7335,30.7534,30.6539,30.6638,518690.0
2025-05-23 14:00:00,30.79,30.93,30.78,30.86,934679.0,30.6638,30.8032,30.6539,30.7335,934679.0
2025-05-23 14:30:00,30.87,30.91,30.81,30.88,558023.0,30.7435,30.7833,30.6837,30.7534,558023.0
2025-05-23 15:00:00,30.89,30.96,30.84,30.86,972958.0,30.7634,30.8331,30.7136,30.7335,972958.0
2025-05-23 15:30:00,30.85,30.89,30.78,30.84,2479278.0,30.7236,30.7634,30.6539,30.7136,2479278.0
2025-05-27 09:30:00,31.1,31.18,30.93,31.0,1190805.0,30.9725,31.0522,30.8032,30.873,1190805.0
2025-05-27 10:00:00,30.99,31.26,30.98,31.11,927893.0,30.863,31.1319,30.853,30.9825,927893.0
2025-05-27 10:30:00,31.11,31.3,31.1,31.26,1139516.0,30.9825,31.1717,30.9725,31.1319,1139516.0
2025-05-27 11:00:00,31.27,31.34,31.23,31.31,480558.0,31.1418,31.2116,31.102,31.1817,480558.0
2025-05-27 11:30:00,31.31,31.37,31.29,31.31,516128.0,31.1817,31.2414,31.1618,31.1817,516128.0
2025-05-27 12:00:00,31.31,31.39,31.31,31.35,582302.0,31.1817,31.2614,31.1817,31.2215,582302.0
2025-05-27 12:30:00,31.35,31.45,31.35,31.42,445537.0,31.2215,31.3211,31.2215,31.2912,445537.0
2025-05-27 13:00:00,31.43,31.46,31.41,31.45,703343.0,31.3012,31.3311,31.2813,31.3211,703343.0
2025-05-27 13:30:00,31.45,31.5,31.41,31.48,857636.0,31.3211,31.3709,31.2813,31.351,857636.0
2025-05-27 14:00:00,31.48,31.58,31.42,31.43,1477328.0,31.351,31.4506,31.2912,31.3012,1477328.0
2025-05-27 14:30:00,31.43,31.47,31.33,31.46,1867619.0,31.3012,31.341,31.2016,31.3311,1867619.0
2025-05-27 15:00:00,31.45,31.48,31.43,31.48,596929.0,31.3211,31.351,31.3012,31.351,596929.0
2025-05-27 15:30:00,31.48,31.49,31.4,31.45,2345797.0,31.351,31.3609,31.2713,31.3211,2345797.0
2025-05-28 09:30:00,31.51,31.62,31.48,31.61,1200581.0,31.3809,31.4904,31.351,31.4805,1200581.0
2025-05-28 10:00:00,31.61,31.67,31.56,31.64,609796.0,31.4805,31.5402,31.4307,31.5103,609796.0
2025-05-28 10:30:00,31.63,31.64,31.47,31.52,450922.0,31.5004,31.5103,31.341,31.3908,450922.0
2025-05-28 11:00:00,31.52,31.56,31.39,31.4,530885.0,31.3908,31.4307,31.2614,31.2713,530885.0
2025-05-28 11:30:00,31.4,31.5,31.39,31.45,340367.0,31.2713,31.3709,31.2614,31.3211,340367.0
2025-05-28 12:00:00,31.45,31.53,31.44,31.46,320884.0,31.3211,31.4008,31.3111,31.3311,320884.0
2025-05-28 12:30:00,31.46,31.49,31.44,31.49,295030.0,31.3311,31.3609,31.3111,31.3609,295030.0
2025-05-28 13:00:00,31.49,31.54,31.37,31.39,454499.0,31.3609,31.4107,31.2414,31.2614,454499.0
2025-05-28 13:30:00,31.39,31.53,31.38,31.5,945453.0,31.2614,31.4008,31.2514,31.3709,945453.0
2025-05-28 14:00:00,31.49,31.53,31.47,31.53,504020.0,31.3609,31.4008,31.341,31.4008,504020.0
2025-05-28 14:30:00,31.53,31.53,31.38,31.45,618069.0,31.4008,31.4008,31.2514,31.3211,618069.0
2025-05-28 15:00:00,31.45,31.52,31.44,31.46,635194.0,31.3211,31.3908,31.3111,31.3311,635194.0
2025-05-28 15:30:00,31.46,31.47,31.32,31.35,1673967.0,31.3311,31.341,31.1916,31.2215,1673967.0
2025-05-29 09:30:00,31.47,31.66,31.42,31.49,997255.0,31.341,31.5302,31.2912,31.3609,997255.0
2025-05-29 10:00:00,31.48,31.58,31.42,31.48,563162.0,31.351,31.4506,31.2912,31.351,563162.0
2025-05-29 10:30:00,31.48,31.49,31.39,31.48,336431.0,31.351,31.3609,31.2614,31.351,336431.0
2025-05-29 11:00:00,31.48,31.49,31.33,31.4,511855.0,31.351,31.3609,31.2016,31.2713,511855.0
2025-05-29 11:30:00,31.41,31.41,31.23,31.25,316153.0,31.2813,31.2813,31.102,31.1219,316153.0
2025-05-29 12:00:00,31.26,31.37,31.21,31.36,312802.0,31.1319,31.2414,31.0821,31.2315,312802.0
2025-05-29 12:30:00,31.36,31.45,31.34,31.44,465406.0,31.2315,31.3211,31.2116,31.3111,465406.0
2025-05-29 13:00:00,31.43,31.52,31.42,31.51,651279.0,31.3012,31.3908,31.2912,31.3809,651279.0
2025-05-29 13:30:00,31.51,31.61,31.49,31.52,1710974.0,31.3809,31.4805,31.3609,31.3908,1710974.0
2025-05-29 14:00:00,31.52,31.55,31.37,31.41,841646.0,31.3908,31.4207,31.2414,31.2813,841646.0
2025-05-29 14:30:00,31.41,31.51,31.4,31.48,440195.0,31.2813,31.3809,31.2713,31.351,440195.0
2025-05-29 15:00:00,31.48,31.53,31.41,31.43,724826.0,31.351,31.4008,31.2813,31.3012,724826.0
2025-05-29 15:30:00,31.43,31.49,31.34,31.43,2422330.0,31.3012,31.3609,31.2116,31.3012,2422330.0
2025-05-30 09:30:00,31.26,31.48,31.18,31.42,668141.0,31.26,31.48,31.18,31.42,668141.0
2025-05-30 10:00:00,31.43,31.66,31.42,31.59,867094.0,31.43,31.66,31.42,31.59,867094.0
2025-05-30 10:30:00,31.59,31.63,31.47,31.54,969848.0,31.59,31.63,31.47,31.54,969848.0
2025-05-30 11:00:00,31.54,31.63,31.52,31.61,719848.0,31.54,31.63,31.52,31.61,719848.0
2025-05-30 11:30:00,31.61,31.61,31.47,31.54,969178.0,31.61,31.61,31.47,31.54,969178.0
2025-05-30 12:00:00,31.54,31.64,31.49,31.53,783655.0,31.54,31.64,31.49,31.53,783655.0
2025-05-30 12:30:00,31.53,31.56,31.43,31.46,655728.0,31.53,31.56,31.43,31.46,655728.0
2025-05-30 13:00:00,31.46,31.56,31.44,31.55,401312.0,31.46,31.56,31.44,31.55,401312.0
2025-05-30 13:30:00,31.55,31.61,31.49,31.51,545681.0,31.55,31.61,31.49,31.51,545681.0
2025-05-30 14:00:00,31.51,31.58,31.46,31.53,1146415.0,31.51,31.58,31.46,31.53,1146415.0
2025-05-30 14:30:00,31.53,31.61,31.48,31.6,625633.0,31.53,31.61,31.48,31.6,625633.0
2025-05-30 15:00:00,31.6,31.7,31.59,31.68,828987.0,31.6,31.7,31.59,31.68,828987.0
2025-05-30 15:30:00,31.68,31.77,31.55,31.56,2431999.0,31.68,31.77,31.55,31.56,2431999.0
2025-06-02 09:30:00,31.32,31.43,30.86,30.99,3537231.0,31.32,31.43,30.86,30.99,3537231.0
2025-06-02 10:00:00,30.98,31.14,30.88,31.05,946458.0,30.98,31.14,30.88,31.05,946458.0
2025-06-02 10:30:00,31.05,31.14,30.87,30.92,1879539.0,31.05,31.14,30.87,30.92,1879539.0
2025-06-02 11:00:00,30.92,31.01,30.89,30.9,1139938.0,30.92,31.01,30.89,30.9,1139938.0
2025-06-02 11:30:00,30.9,31.02,30.88,31.01,744207.0,30.9,31.02,30.88,31.01,744207.0
2025-06-02 12:00:00,31.01,31.02,30.85,30.91,516845.0,31.01,31.02,30.85,30.91,516845.0
2025-06-02 12:30:00,30.91,30.99,30.88,30.99,1650931.0,30.91,30.99,30.88,30.99,1650931.0
2025-06-02 13:00:00,30.98,31.03,30.96,30.96,1848134.0,30.98,31.03,30.96,30.96,1848134.0
2025-06-02 13:30:00,30.96,31.03,30.96,31.0,492913.0,30.96,31.03,30.96,31.0,492913.0
2025-06-02 14:00:00,31.01,31.08,30.95,31.06,995598.0,31.01,31.08,30.95,31.06,995598.0
2025-06-02 14:30:00,31.06,31.21,31.06,31.21,1923745.0,31.06,31.21,31.06,31.21,1923745.0
2025-06-02 15:00:00,31.21,31.31,31.19,31.28,1029218.0,31.21,31.31,31.19,31.28,1029218.0
2025-06-02 15:30:00,31.28,31.29,31.16,31.27,3423588.0,31.28,31.29,31.16,31.27,3423588.0
2025-06-03 09:30:00,31.24,31.5,31.15,31.41,1702552.0,31.24,31.5,31.15,31.41,1702552.0
2025-06-03 10:00:00,31.41,31.72,31.39,31.71,1408584.0,31.41,31.72,31.39,31.71,1408584.0
2025-06-03 10:30:00,31.71,31.77,31.64,31.69,1008781.0,31.71,31.77,31.64,31.69,1008781.0
2025-06-03 11:00:00,31.69,31.8,31.68,31.75,613137.0,31.69,31.8,31.68,31.75,613137.0
2025-06-03 11:30:00,31.75,31.83,31.69,31.77,695045.0,31.75,31.83,31.69,31.77,695045.0
2025-06-03 12:00:00,31.77,31.8,31.72,31.79,335237.0,31.77,31.8,31.72,31.79,335237.0
2025-06-03 12:30:00,31.79,31.81,31.73,31.79,445450.0,31.79,31.81,31.73,31.79,445450.0
2025-06-03 13:00:00,31.79,31.87,31.76,31.84,382897.0,31.79,31.87,31.76,31.84,382897.0
2025-06-03 13:30:00,31.84,31.91,31.8,31.85,1018314.0,31.84,31.91,31.8,31.85,1018314.0
2025-06-03 14:00:00,31.85,31.86,31.76,31.8,620660.0,31.85,31.86,31.76,31.8,620660.0
2025-06-03 14:30:00,31.8,31.83,31.78,31.8,369973.0,31.8,31.83,31.78,31.8,369973.0
2025-06-03 15:00:00,31.8,31.83,31.77,31.8,583748.0,31.8,31.83,31.77,31.8,583748.0
2025-06-03 15:30:00,31.8,31.88,31.77,31.87,2648789.0,31.8,31.88,31.77,31.87,2648789.0
2025-06-04 09:30:00,31.87,31.9,31.65,31.78,1167756.0,31.87,31.9,31.65,31.78,1167756.0
2025-06-04 10:00:00,31.77,31.84,31.7,31.84,677131.0,31.77,31.84,31.7,31.84,677131.0
2025-06-04 10:30:00,31.83,31.86,31.78,31.83,689817.0,31.83,31.86,31.78,31.83,689817.0
2025-06-04 11:00:00,31.84,31.88,31.8,31.84,467230.0,31.84,31.88,31.8,31.84,467230.0
2025-06-04 11:30:00,31.85,31.93,31.83,31.92,410515.0,31.85,31.93,31.83,31.92,410515.0
2025-06-04 12:00:00,31.91,31.95,31.87,31.88,330659.0,31.91,31.95,31.87,31.88,330659.0
2025-06-04 12:30:00,31.89,31.99,31.88,31.96,339245.0,31.89,31.99,31.88,31.96,339245.0
2025-06-04 13:00:00,31.96,32.0,31.95,31.99,296096.0,31.96,32.0,31.95,31.99,296096.0
2025-06-04 13:30:00,31.99,32.02,31.97,32.0,422699.0,31.99,32.02,31.97,32.0,422699.0
2025-06-04 14:00:00,31.99,32.03,31.97,31.98,418708.0,31.99,32.03,31.97,31.98,418708.0
2025-06-04 14:30:00,31.97,32.06,31.95,32.02,1116296.0,31.97,32.06,31.95,32.02,1116296.0
2025-06-04 15:00:00,32.02,32.02,31.97,31.98,965730.0,32.02,32.02,31.97,31.98,965730.0
2025-06-04 15:30:00,31.99,32.0,31.9,31.94,2482951.0,31.99,32.0,31.9,31.94,2482951.0
2025-06-05 09:30:00,31.84,31.91,31.64,31.67,838094.0,31.84,31.91,31.64,31.67,838094.0
2025-06-05 10:00:00,31.66,31.82,31.66,31.82,517051.0,31.66,31.82,31.66,31.82,517051.0
2025-06-05 10:30:00,31.82,31.85,31.72,31.73,609154.0,31.82,31.85,31.72,31.73,609154.0
2025-06-05 11:00:00,31.73,31.79,31.66,31.79,485070.0,31.73,31.79,31.66,31.79,485070.0
2025-06-05 11:30:00,31.79,31.87,31.79,31.87,209415.0,31.79,31.87,31.79,31.87,209415.0
2025-06-05 12:00:00,31.87,31.9,31.83,31.88,282866.0,31.87,31.9,31.83,31.88,282866.0
2025-06-05 12:30:00,31.88,31.9,31.79,31.83,257098.0,31.88,31.9,31.79,31.83,257098.0
2025-06-05 13:00:00,31.82,31.9,31.81,31.88,308138.0,31.82,31.9,31.81,31.88,308138.0
2025-06-05 13:30:00,31.88,31.92,31.85,31.87,244285.0,31.88,31.92,31.85,31.87,244285.0
2025-06-05 14:00:00,31.87,31.87,31.72,31.82,332643.0,31.87,31.87,31.72,31.82,332643.0
2025-06-05 14:30:00,31.81,31.91,31.81,31.9,492857.0,31.81,31.91,31.81,31.9,492857.0
2025-06-05 15:00:00,31.9,31.92,31.7,31.76,649541.0,31.9,31.92,31.7,31.76,649541.0
2025-06-05 15:30:00,31.76,31.85,31.73,31.76,1620494.0,31.76,31.85,31.73,31.76,1620494.0
2025-06-06 09:30:00,32.13,32.32,31.97,32.29,1054810.0,32.13,32.32,31.97,32.29,1054810.0
2025-06-06 10:00:00,32.3,32.3,32.15,32.23,500697.0,32.3,32.3,32.15,32.23,500697.0
2025-06-06 10:30:00,32.23,32.25,32.15,32.2,554058.0,32.23,32.25,32.15,32.2,554058.0
2025-06-06 11:00:00,32.21,32.28,32.14,32.23,675764.0,32.21,32.28,32.14,32.23,675764.0
2025-06-06 11:30:00,32.23,32.25,32.15,32.24,595276.0,32.23,32.25,32.15,32.24,595276.0
2025-06-06 12:00:00,32.24,32.33,32.24,32.31,457866.0,32.24,32.33,32.24,32.31,457866.0
2025-06-06 12:30:00,32.31,32.32,32.22,32.29,618834.0,32.31,32.32,32.22,32.29,618834.0
2025-06-06 13:00:00,32.29,32.3,32.2,32.22,1047039.0,32.29,32.3,32.2,32.22,1047039.0
2025-06-06 13:30:00,32.22,32.27,32.2,32.25,517784.0,32.22,32.27,32.2,32.25,517784.0
2025-06-06 14:00:00,32.25,32.33,32.24,32.26,534142.0,32.25,32.33,32.24,32.26,534142.0
2025-06-06 14:30:00,32.27,32.35,32.25,32.26,548164.0,32.27,32.35,32.25,32.26,548164.0
2025-06-06 15:00:00,32.25,32.28,32.24,32.27,543845.0,32.25,32.28,32.24,32.27,543845.0
2025-06-06 15:30:00,32.27,32.3,32.22,32.23,2372731.0,32.27,32.3,32.22,32.23,2372731.0
2025-06-09 09:30:00,32.35,32.38,32.05,32.13,632694.0,32.35,32.38,32.05,32.13,632694.0
2025-06-09 10:00:00,32.13,32.2,32.0,32.03,803595.0,32.13,32.2,32.0,32.03,803595.0
2025-06-09 10:30:00,32.04,32.05,31.91,32.01,683443.0,32.04,32.05,31.91,32.01,683443.0
2025-06-09 11:00:00,32.01,32.07,31.97,32.02,676417.0,32.01,32.07,31.97,32.02,676417.0
2025-06-09 11:30:00,32.02,32.12,32.02,32.07,363213.0,32.02,32.12,32.02,32.07,363213.0
2025-06-09 12:00:00,32.08,32.12,32.05,32.12,323763.0,32.08,32.12,32.05,32.12,323763.0
2025-06-09 12:30:00,32.12,32.19,32.11,32.18,307485.0,32.12,32.19,32.11,32.18,307485.0
2025-06-09 13:00:00,32.18,32.25,32.17,32.23,292139.0,32.18,32.25,32.17,32.23,292139.0
2025-06-09 13:30:00,32.23,32.26,32.2,32.23,398026.0,32.23,32.26,32.2,32.23,398026.0
2025-06-09 14:00:00,32.23,32.24,32.18,32.2,410296.0,32.23,32.24,32.18,32.2,410296.0
2025-06-09 14:30:00,32.2,32.21,32.13,32.16,472357.0,32.2,32.21,32.13,32.16,472357.0
2025-06-09 15:00:00,32.15,32.15,32.1,32.13,630299.0,32.15,32.15,32.1,32.13,630299.0
2025-06-09 15:30:00,32.13,32.13,31.98,31.99,2495912.0,32.13,32.13,31.98,31.99,2495912.0
2025-06-10 09:30:00,32.12,32.12,31.92,32.04,1113668.0,32.12,32.12,31.92,32.04,1113668.0
2025-06-10 10:00:00,32.04,32.24,32.02,32.21,1895400.0,32.04,32.24,32.02,32.21,1895400.0
2025-06-10 10:30:00,32.22,32.76,32.2,32.75,2984822.0,32.22,32.76,32.2,32.75,2984822.0
2025-06-10 11:00:00,32.75,33.09,32.41,32.52,4992822.0,32.75,33.09,32.41,32.52,4992822.0
2025-06-10 11:30:00,32.52,32.83,32.48,32.8,961681.0,32.52,32.83,32.48,32.8,961681.0
2025-06-10 12:00:00,32.8,32.89,32.76,32.79,889715.0,32.8,32.89,32.76,32.79,889715.0
2025-06-10 12:30:00,32.79,32.88,32.75,32.84,486313.0,32.79,32.88,32.75,32.84,486313.0
2025-06-10 13:00:00,32.84,32.88,32.72,32.74,1020233.0,32.84,32.88,32.72,32.74,1020233.0
2025-06-10 13:30:00,32.75,32.75,32.61,32.65,623100.0,32.75,32.75,32.61,32.65,623100.0
2025-06-10 14:00:00,32.65,32.65,32.47,32.48,674697.0,32.65,32.65,32.47,32.48,674697.0
2025-06-10 14:30:00,32.48,32.64,32.47,32.62,898969.0,32.48,32.64,32.47,32.62,898969.0
2025-06-10 15:00:00,32.62,32.66,32.53,32.55,893225.0,32.62,32.66,32.53,32.55,893225.0
2025-06-10 15:30:00,32.54,32.65,32.51,32.63,2315168.0,32.54,32.65,32.51,32.63,2315168.0
2025-06-11 09:30:00,32.66,32.66,32.22,32.32,1878957.0,32.66,32.66,32.22,32.32,1878957.0
2025-06-11 10:00:00,32.32,32.32,32.18,32.24,897017.0,32.32,32.32,32.18,32.24,897017.0
2025-06-11 10:30:00,32.23,32.27,32.15,32.26,409533.0,32.23,32.27,32.15,32.26,409533.0
2025-06-11 11:00:00,32.26,32.32,32.22,32.27,622195.0,32.26,32.32,32.22,32.27,622195.0
2025-06-11 11:30:00,32.27,32.3,32.21,32.27,393069.0,32.27,32.3,32.21,32.27,393069.0
2025-06-11 12:00:00,32.27,32.3,32.22,32.26,379162.0,32.27,32.3,32.22,32.26,379162.0
2025-06-11 12:30:00,32.27,32.31,32.22,32.3,198737.0,32.27,32.31,32.22,32.3,198737.0
2025-06-11 13:00:00,32.3,32.39,32.28,32.39,295524.0,32.3,32.39,32.28,32.39,295524.0
2025-06-11 13:30:00,32.39,32.42,32.35,32.37,399287.0,32.39,32.42,32.35,32.37,399287.0
2025-06-11 14:00:00,32.37,32.37,32.17,32.25,536854.0,32.37,32.37,32.17,32.25,536854.0
2025-06-11 14:30:00,32.25,32.37,32.23,32.3,479049.0,32.25,32.37,32.23,32.3,479049.0
2025-06-11 15:00:00,32.3,32.33,32.25,32.3,541854.0,32.3,32.33,32.25,32.3,541854.0
2025-06-11 15:30:00,32.3,32.34,32.25,32.33,1526867.0,32.3,32.34,32.25,32.33,1526867.0
2025-06-12 09:30:00,32.23,32.24,31.99,32.2,569890.0,32.23,32.24,31.99,32.2,569890.0
2025-06-12 10:00:00,32.21,32.27,32.14,32.23,646177.0,32.21,32.27,32.14,32.23,646177.0
2025-06-12 10:30:00,32.24,32.32,32.2,32.22,514443.0,32.24,32.32,32.2,32.22,514443.0
2025-06-12 11:00:00,32.22,32.23,32.09,32.15,363985.0,32.22,32.23,32.09,32.15,363985.0
2025-06-12 11:30:00,32.15,32.18,32.12,32.16,391599.0,32.15,32.18,32.12,32.16,391599.0
2025-06-12 12:00:00,32.16,32.2,32.11,32.18,271444.0,32.16,32.2,32.11,32.18,271444.0
2025-06-12 12:30:00,32.18,32.23,32.13,32.23,248982.0,32.18,32.23,32.13,32.23,248982.0
2025-06-12 13:00:00,32.23,32.27,32.21,32.23,294059.0,32.23,32.27,32.21,32.23,294059.0
2025-06-12 13:30:00,32.23,32.28,32.22,32.26,272782.0,32.23,32.28,32.22,32.26,272782.0
2025-06-12 14:00:00,32.26,32.31,32.25,32.29,386878.0,32.26,32.31,32.25,32.29,386878.0
2025-06-12 14:30:00,32.29,32.34,32.27,32.34,335949.0,32.29,32.34,32.27,32.34,335949.0
2025-06-12 15:00:00,32.34,32.35,32.31,32.34,377201.0,32.34,32.35,32.31,32.34,377201.0
2025-06-12 15:30:00,32.33,32.4,32.3,32.39,1567118.0,32.33,32.4,32.3,32.39,1567118.0
2025-06-13 09:30:00,32.26,32.48,32.13,32.27,644963.0,32.26,32.48,32.13,32.27,644963.0
2025-06-13 10:00:00,32.27,32.42,32.26,32.27,556344.0,32.27,32.42,32.26,32.27,556344.0
2025-06-13 10:30:00,32.28,32.31,32.13,32.19,660074.0,32.28,32.31,32.13,32.19,660074.0
2025-06-13 11:00:00,32.18,32.26,32.16,32.25,353632.0,32.18,32.26,32.16,32.25,353632.0
2025-06-13 11:30:00,32.25,32.3,32.23,32.27,270757.0,32.25,32.3,32.23,32.27,270757.0
2025-06-13 12:00:00,32.27,32.35,32.24,32.27,180551.0,32.27,32.35,32.24,32.27,180551.0
2025-06-13 12:30:00,32.27,32.34,32.21,32.31,353183.0,32.27,32.34,32.21,32.31,353183.0
2025-06-13 13:00:00,32.3,32.34,32.26,32.27,252160.0,32.3,32.34,32.26,32.27,252160.0
2025-06-13 13:30:00,32.26,32.3,32.21,32.25,157781.0,32.26,32.3,32.21,32.25,157781.0
2025-06-13 14:00:00,32.25,32.3,32.14,32.19,340328.0,32.25,32.3,32.14,32.19,340328.0
2025-06-13 14:30:00,32.19,32.21,32.11,32.16,364207.0,32.19,32.21,32.11,32.16,364207.0
2025-06-13 15:00:00,32.17,32.19,32.03,32.04,406843.0,32.17,32.19,32.03,32.04,406843.0
2025-06-13 15:30:00,32.04,32.13,32.02,32.13,1261879.0,32.04,32.13,32.02,32.13,1261879.0
2025-06-16 09:30:00,32.21,32.4,32.15,32.32,970904.0,32.21,32.4,32.15,32.32,970904.0
2025-06-16 10:00:00,32.33,32.44,32.32,32.41,338096.0,32.33,32.44,32.32,32.41,338096.0
2025-06-16 10:30:00,32.41,32.49,32.4,32.45,536615.0,32.41,32.49,32.4,32.45,536615.0
2025-06-16 11:00:00,32.45,32.45,32.35,32.44,358639.0,32.45,32.45,32.35,32.44,358639.0
2025-06-16 11:30:00,32.44,32.49,32.41,32.45,246276.0,32.44,32.49,32.41,32.45,246276.0
2025-06-16 12:00:00,32.45,32.51,32.42,32.48,233752.0,32.45,32.51,32.42,32.48,233752.0
2025-06-16 12:30:00,32.48,32.53,32.47,32.52,174049.0,32.48,32.53,32.47,32.52,174049.0
2025-06-16 13:00:00,32.52,32.58,32.49,32.57,206423.0,32.52,32.58,32.49,32.57,206423.0
2025-06-16 13:30:00,32.56,32.6,32.51,32.52,252547.0,32.56,32.6,32.51,32.52,252547.0
2025-06-16 14:00:00,32.52,32.58,32.5,32.58,396329.0,32.52,32.58,32.5,32.58,396329.0
2025-06-16 14:30:00,32.58,32.61,32.56,32.6,562209.0,32.58,32.61,32.56,32.6,562209.0
2025-06-16 15:00:00,32.59,32.61,32.55,32.55,1026651.0,32.59,32.61,32.55,32.55,1026651.0
2025-06-16 15:30:00,32.56,32.62,32.52,32.55,2185009.0,32.56,32.62,32.52,32.55,2185009.0
2025-06-17 09:30:00,32.49,32.5,32.27,32.38,909276.0,32.49,32.5,32.27,32.38,909276.0
2025-06-17 10:00:00,32.38,32.47,32.33,32.38,570374.0,32.38,32.47,32.33,32.38,570374.0
2025-06-17 10:30:00,32.38,32.48,32.36,32.47,436998.0,32.38,32.48,32.36,32.47,436998.0
2025-06-17 11:00:00,32.47,32.47,32.34,32.34,343934.0,32.47,32.47,32.34,32.34,343934.0
2025-06-17 11:30:00,32.34,32.44,32.3,32.42,486530.0,32.34,32.44,32.3,32.42,486530.0
2025-06-17 12:00:00,32.41,32.52,32.41,32.47,391253.0,32.41,32.52,32.41,32.47,391253.0
2025-06-17 12:30:00,32.47,32.49,32.37,32.38,401848.0,32.47,32.49,32.37,32.38,401848.0
2025-06-17 13:00:00,32.38,32.41,32.27,32.28,445810.0,32.38,32.41,32.27,32.28,445810.0
2025-06-17 13:30:00,32.27,32.34,32.17,32.2,550061.0,32.27,32.34,32.17,32.2,550061.0
2025-06-17 14:00:00,32.2,32.2,32.07,32.09,507109.0,32.2,32.2,32.07,32.09,507109.0
2025-06-17 14:30:00,32.09,32.14,32.08,32.14,510233.0,32.09,32.14,32.08,32.14,510233.0
2025-06-17 15:00:00,32.13,32.14,32.04,32.09,565219.0,32.13,32.14,32.04,32.09,565219.0
2025-06-17 15:30:00,32.09,32.14,32.06,32.13,2191874.0,32.09,32.14,32.06,32.13,2191874.0
2025-06-18 09:30:00,32.16,32.49,32.08,32.39,848311.0,32.16,32.49,32.08,32.39,848311.0
2025-06-18 10:00:00,32.39,32.52,32.38,32.51,808777.0,32.39,32.52,32.38,32.51,808777.0
2025-06-18 10:30:00,32.51,32.52,32.35,32.39,414280.0,32.51,32.52,32.35,32.39,414280.0
2025-06-18 11:00:00,32.4,32.48,32.37,32.44,376163.0,32.4,32.48,32.37,32.44,376163.0
2025-06-18 11:30:00,32.45,32.48,32.42,32.45,302086.0,32.45,32.48,32.42,32.45,302086.0
2025-06-18 12:00:00,32.45,32.46,32.39,32.43,378645.0,32.45,32.46,32.39,32.43,378645.0
2025-06-18 12:30:00,32.42,32.43,32.34,32.37,198227.0,32.42,32.43,32.34,32.37,198227.0
2025-06-18 13:00:00,32.36,32.4,32.35,32.38,291254.0,32.36,32.4,32.35,32.38,291254.0
2025-06-18 13:30:00,32.38,32.39,32.33,32.35,225919.0,32.38,32.39,32.33,32.35,225919.0
2025-06-18 14:00:00,32.35,32.43,32.24,32.32,425355.0,32.35,32.43,32.24,32.32,425355.0
2025-06-18 14:30:00,32.32,32.43,32.16,32.18,803198.0,32.32,32.43,32.16,32.18,803198.0
2025-06-18 15:00:00,32.17,32.33,32.15,32.23,695293.0,32.17,32.33,32.15,32.23,695293.0
2025-06-18 15:30:00,32.22,32.32,32.19,32.23,1917041.0,32.22,32.32,32.19,32.23,1917041.0
2025-06-20 09:30:00,32.43,32.48,32.24,32.35,2425920.0,32.43,32.48,32.24,32.35,2425920.0
2025-06-20 10:00:00,32.34,32.37,32.18,32.22,566286.0,32.34,32.37,32.18,32.22,566286.0
2025-06-20 10:30:00,32.22,32.27,32.16,32.19,607161.0,32.22,32.27,32.16,32.19,607161.0
2025-06-20 11:00:00,32.18,32.18,32.09,32.13,461665.0,32.18,32.18,32.09,32.13,461665.0
2025-06-20 11:30:00,32.13,32.21,32.12,32.15,436459.0,32.13,32.21,32.12,32.15,436459.0
2025-06-20 12:00:00,32.14,32.17,32.07,32.15,371599.0,32.14,32.17,32.07,32.15,371599.0
2025-06-20 12:30:00,32.16,32.17,32.09,32.12,308510.0,32.16,32.17,32.09,32.12,308510.0
2025-06-20 13:00:00,32.11,32.14,31.91,31.91,534369.0,32.11,32.14,31.91,31.91,534369.0
2025-06-20 13:30:00,31.91,31.92,31.83,31.89,915807.0,31.91,31.92,31.83,31.89,915807.0
2025-06-20 14:00:00,31.89,32.0,31.87,31.96,840309.0,31.89,32.0,31.87,31.96,840309.0
2025-06-20 14:30:00,31.96,32.01,31.95,31.98,509059.0,31.96,32.01,31.95,31.98,509059.0
2025-06-20 15:00:00,31.97,32.02,31.95,32.0,885345.0,31.97,32.02,31.95,32.0,885345.0
2025-06-20 15:30:00,32.0,32.1,31.99,32.07,2714191.0,32.0,32.1,31.99,32.07,2714191.0