date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2015-07-20 09:30:00,39.18,39.2,39.14,39.14,310594.0,30.0998,30.1152,30.0691,30.0691,310594.0
2015-07-20 10:00:00,39.14,39.18,39.07,39.13,433764.0,30.0691,30.0998,30.0153,30.0614,433764.0
2015-07-20 10:30:00,39.12,39.18,39.08,39.18,361259.0,30.0537,30.0998,30.023,30.0998,361259.0
2015-07-20 11:00:00,39.18,39.23,39.09,39.17,539177.0,30.0998,30.1382,30.0307,30.0921,539177.0
2015-07-20 11:30:00,39.18,39.2,39.13,39.18,116589.0,30.0998,30.1152,30.0614,30.0998,116589.0
2015-07-20 12:00:00,39.18,39.22,39.16,39.17,80391.0,30.0998,30.1306,30.0845,30.0921,80391.0
2015-07-20 12:30:00,39.18,39.2,39.16,39.17,69021.0,30.0998,30.1152,30.0845,30.0921,69021.0
2015-07-20 13:00:00,39.17,39.18,39.15,39.16,59112.0,30.0921,30.0998,30.0768,30.0845,59112.0
2015-07-20 13:30:00,39.16,39.18,39.13,39.14,60790.0,30.0845,30.0998,30.0614,30.0691,60790.0
2015-07-20 14:00:00,39.14,39.16,39.12,39.15,74936.0,30.0691,30.0845,30.0537,30.0768,74936.0
2015-07-20 14:30:00,39.14,39.16,39.12,39.12,51812.0,30.0691,30.0845,30.0537,30.0537,51812.0
2015-07-20 15:00:00,39.12,39.13,39.1,39.11,98257.0,30.0537,30.0614,30.0384,30.046,98257.0
2015-07-20 15:30:00,39.11,39.14,39.1,39.12,3316510.0,30.046,30.0691,30.0384,30.0537,3316510.0
2015-07-21 09:30:00,39.02,39.1,38.98,39.08,399029.0,29.9769,30.0384,29.9462,30.023,399029.0
2015-07-21 10:00:00,39.09,39.11,39.0,39.09,292087.0,30.0307,30.046,29.9615,30.0307,292087.0
2015-07-21 10:30:00,39.09,39.09,39.0,39.03,214145.0,30.0307,30.0307,29.9615,29.9846,214145.0
2015-07-21 11:00:00,39.05,39.09,38.96,39.02,2627882.0,30.0,30.0307,29.9308,29.9769,2627882.0
2015-07-21 11:30:00,39.02,39.07,38.99,39.06,320284.0,29.9769,30.0153,29.9539,30.0076,320284.0
2015-07-21 12:00:00,39.06,39.11,39.02,39.05,444295.0,30.0076,30.046,29.9769,30.0,444295.0
2015-07-21 12:30:00,39.06,39.08,39.02,39.06,195915.0,30.0076,30.023,29.9769,30.0076,195915.0
2015-07-21 13:00:00,39.05,39.07,39.01,39.02,191065.0,30.0,30.0153,29.9692,29.9769,191065.0
2015-07-21 13:30:00,39.02,39.03,39.0,39.01,194625.0,29.9769,29.9846,29.9615,29.9692,194625.0
2015-07-21 14:00:00,39.02,39.04,39.0,39.04,711405.0,29.9769,29.9923,29.9615,29.9923,711405.0
2015-07-21 14:30:00,39.04,39.04,38.98,39.0,833252.0,29.9923,29.9923,29.9462,29.9615,833252.0
2015-07-21 15:00:00,39.0,39.01,38.97,38.99,256592.0,29.9615,29.9692,29.9385,29.9539,256592.0
2015-07-21 15:30:00,39.0,39.05,38.98,39.04,561174.0,29.9615,30.0,29.9462,29.9923,561174.0
2015-07-22 09:30:00,38.74,38.86,38.71,38.85,507418.0,29.7618,29.854,29.7387,29.8463,507418.0
2015-07-22 10:00:00,38.84,38.87,38.79,38.79,355049.0,29.8386,29.8617,29.8002,29.8002,355049.0
2015-07-22 10:30:00,38.78,38.86,38.75,38.84,280408.0,29.7925,29.854,29.7695,29.8386,280408.0
2015-07-22 11:00:00,38.84,38.84,38.72,38.75,393748.0,29.8386,29.8386,29.7464,29.7695,393748.0
2015-07-22 11:30:00,38.75,38.78,38.71,38.74,1791872.0,29.7695,29.7925,29.7387,29.7618,1791872.0
2015-07-22 12:00:00,38.74,38.76,38.69,38.74,226835.0,29.7618,29.7772,29.7234,29.7618,226835.0
2015-07-22 12:30:00,38.74,38.83,38.73,38.83,551186.0,29.7618,29.8309,29.7541,29.8309,551186.0
2015-07-22 13:00:00,38.83,38.86,38.81,38.83,87932.0,29.8309,29.854,29.8156,29.8309,87932.0
2015-07-22 13:30:00,38.83,38.85,38.82,38.82,76615.0,29.8309,29.8463,29.8233,29.8233,76615.0
2015-07-22 14:00:00,38.82,38.83,38.79,38.83,68632.0,29.8233,29.8309,29.8002,29.8309,68632.0
2015-07-22 14:30:00,38.83,38.83,38.8,38.8,825672.0,29.8309,29.8309,29.8079,29.8079,825672.0
2015-07-22 15:00:00,38.81,38.82,38.8,38.81,1123931.0,29.8156,29.8233,29.8079,29.8156,1123931.0
2015-07-22 15:30:00,38.81,38.86,38.79,38.85,213335.0,29.8156,29.854,29.8002,29.8463,213335.0
2015-07-23 09:30:00,38.98,39.01,38.88,38.94,394053.0,29.9462,29.9692,29.8693,29.9154,394053.0
2015-07-23 10:00:00,38.93,39.06,38.89,39.04,312419.0,29.9078,30.0076,29.877,29.9923,312419.0
2015-07-23 10:30:00,39.05,39.11,39.03,39.06,223826.0,30.0,30.046,29.9846,30.0076,223826.0
2015-07-23 11:00:00,39.06,39.08,38.94,38.97,787981.0,30.0076,30.023,29.9154,29.9385,787981.0
2015-07-23 11:30:00,38.97,38.99,38.84,38.87,239764.0,29.9385,29.9539,29.8386,29.8617,239764.0
2015-07-23 12:00:00,38.87,38.94,38.84,38.91,182278.0,29.8617,29.9154,29.8386,29.8924,182278.0
2015-07-23 12:30:00,38.92,38.92,38.85,38.89,179038.0,29.9001,29.9001,29.8463,29.877,179038.0
2015-07-23 13:00:00,38.9,38.92,38.85,38.89,118395.0,29.8847,29.9001,29.8463,29.877,118395.0
2015-07-23 13:30:00,38.88,38.99,38.86,38.98,146383.0,29.8693,29.9539,29.854,29.9462,146383.0
2015-07-23 14:00:00,38.97,38.97,38.88,38.92,197947.0,29.9385,29.9385,29.8693,29.9001,197947.0
2015-07-23 14:30:00,38.92,38.95,38.86,38.88,208973.0,29.9001,29.9231,29.854,29.8693,208973.0
2015-07-23 15:00:00,38.88,38.89,38.82,38.82,247256.0,29.8693,29.877,29.8233,29.8233,247256.0
2015-07-23 15:30:00,38.82,38.85,38.8,38.84,396658.0,29.8233,29.8463,29.8079,29.8386,396658.0
2015-07-24 09:30:00,38.77,38.79,38.71,38.76,446540.0,29.7848,29.8002,29.7387,29.7772,446540.0
2015-07-24 10:00:00,38.77,38.82,38.61,38.64,292609.0,29.7848,29.8233,29.6619,29.685,292609.0
2015-07-24 10:30:00,38.63,38.68,38.59,38.62,137357.0,29.6773,29.7157,29.6466,29.6696,137357.0
2015-07-24 11:00:00,38.62,38.69,38.57,38.64,2512116.0,29.6696,29.7234,29.6312,29.685,2512116.0
2015-07-24 11:30:00,38.64,38.67,38.58,38.6,121417.0,29.685,29.708,29.6389,29.6542,121417.0
2015-07-24 12:00:00,38.61,38.61,38.55,38.58,53098.0,29.6619,29.6619,29.6158,29.6389,53098.0
2015-07-24 12:30:00,38.59,38.59,38.5,38.51,133590.0,29.6466,29.6466,29.5774,29.5851,133590.0
2015-07-24 13:00:00,38.5,38.56,38.48,38.49,68218.0,29.5774,29.6235,29.5621,29.5697,68218.0
2015-07-24 13:30:00,38.49,38.51,38.44,38.46,85996.0,29.5697,29.5851,29.5313,29.5467,85996.0
2015-07-24 14:00:00,38.46,38.47,38.39,38.46,100223.0,29.5467,29.5544,29.4929,29.5467,100223.0
2015-07-24 14:30:00,38.45,38.47,38.4,38.45,99511.0,29.539,29.5544,29.5006,29.539,99511.0
2015-07-24 15:00:00,38.45,38.49,38.42,38.44,86587.0,29.539,29.5697,29.516,29.5313,86587.0
2015-07-24 15:30:00,38.44,38.46,38.41,38.45,183737.0,29.5313,29.5467,29.5083,29.539,183737.0
2015-07-27 09:30:00,38.35,38.38,38.21,38.31,772088.0,29.4622,29.4852,29.3546,29.4315,772088.0
2015-07-27 10:00:00,38.31,38.32,38.18,38.23,488956.0,29.4315,29.4391,29.3316,29.37,488956.0
2015-07-27 10:30:00,38.23,38.39,38.23,38.25,304517.0,29.37,29.4929,29.37,29.3854,304517.0
2015-07-27 11:00:00,38.25,38.33,38.19,38.24,282299.0,29.3854,29.4468,29.3393,29.3777,282299.0
2015-07-27 11:30:00,38.22,38.28,38.2,38.25,164842.0,29.3623,29.4084,29.3469,29.3854,164842.0
2015-07-27 12:00:00,38.25,38.26,38.21,38.23,58722.0,29.3854,29.393,29.3546,29.37,58722.0
2015-07-27 12:30:00,38.23,38.27,38.16,38.17,66798.0,29.37,29.4007,29.3162,29.3239,66798.0
2015-07-27 13:00:00,38.18,38.2,38.12,38.13,67531.0,29.3316,29.3469,29.2855,29.2932,67531.0
2015-07-27 13:30:00,38.13,38.16,38.11,38.12,107658.0,29.2932,29.3162,29.2778,29.2855,107658.0
2015-07-27 14:00:00,38.12,38.16,38.1,38.13,226047.0,29.2855,29.3162,29.2701,29.2932,226047.0
2015-07-27 14:30:00,38.13,38.14,38.1,38.12,335484.0,29.2932,29.3008,29.2701,29.2855,335484.0
2015-07-27 15:00:00,38.12,38.12,38.07,38.08,140399.0,29.2855,29.2855,29.2471,29.2548,140399.0
2015-07-27 15:30:00,38.08,38.11,38.03,38.11,232636.0,29.2548,29.2778,29.2163,29.2778,232636.0
2015-07-28 09:30:00,38.35,38.35,38.24,38.33,363756.0,29.4622,29.4622,29.3777,29.4468,363756.0
2015-07-28 10:00:00,38.33,38.35,38.18,38.19,339671.0,29.4468,29.4622,29.3316,29.3393,339671.0
2015-07-28 10:30:00,38.2,38.31,38.16,38.3,259935.0,29.3469,29.4315,29.3162,29.4238,259935.0
2015-07-28 11:00:00,38.3,38.38,38.28,38.36,109215.0,29.4238,29.4852,29.4084,29.4699,109215.0
2015-07-28 11:30:00,38.37,38.47,38.37,38.47,137340.0,29.4775,29.5544,29.4775,29.5544,137340.0
2015-07-28 12:00:00,38.47,38.5,38.45,38.48,72528.0,29.5544,29.5774,29.539,29.5621,72528.0
2015-07-28 12:30:00,38.47,38.49,38.44,38.46,59923.0,29.5544,29.5697,29.5313,29.5467,59923.0
2015-07-28 13:00:00,38.46,38.57,38.46,38.55,125531.0,29.5467,29.6312,29.5467,29.6158,125531.0
2015-07-28 13:30:00,38.55,38.6,38.53,38.59,83958.0,29.6158,29.6542,29.6005,29.6466,83958.0
2015-07-28 14:00:00,38.59,38.61,38.56,38.59,111954.0,29.6466,29.6619,29.6235,29.6466,111954.0
2015-07-28 14:30:00,38.58,38.59,38.51,38.52,765253.0,29.6389,29.6466,29.5851,29.5928,765253.0
2015-07-28 15:00:00,38.52,38.52,38.48,38.52,1017384.0,29.5928,29.5928,29.5621,29.5928,1017384.0
2015-07-28 15:30:00,38.51,38.53,38.49,38.52,768009.0,29.5851,29.6005,29.5697,29.5928,768009.0
2015-07-29 09:30:00,38.38,38.46,38.34,38.45,3425565.0,29.4852,29.5467,29.4545,29.539,3425565.0
2015-07-29 10:00:00,38.44,38.51,38.41,38.48,1134461.0,29.5313,29.5851,29.5083,29.5621,1134461.0
2015-07-29 10:30:00,38.48,38.55,38.48,38.49,1256879.0,29.5621,29.6158,29.5621,29.5697,1256879.0
2015-07-29 11:00:00,38.49,38.5,38.44,38.47,852747.0,29.5697,29.5774,29.5313,29.5544,852747.0
2015-07-29 11:30:00,38.48,38.51,38.47,38.51,411850.0,29.5621,29.5851,29.5544,29.5851,411850.0
2015-07-29 12:00:00,38.51,38.53,38.48,38.52,381948.0,29.5851,29.6005,29.5621,29.5928,381948.0
2015-07-29 12:30:00,38.52,38.55,38.49,38.54,324288.0,29.5928,29.6158,29.5697,29.6081,324288.0
2015-07-29 13:00:00,38.54,38.63,38.54,38.59,386294.0,29.6081,29.6773,29.6081,29.6466,386294.0
2015-07-29 13:30:00,38.6,38.67,38.6,38.66,359728.0,29.6542,29.708,29.6542,29.7003,359728.0
2015-07-29 14:00:00,38.68,38.79,38.52,38.62,878422.0,29.7157,29.8002,29.5928,29.6696,878422.0
2015-07-29 14:30:00,38.62,38.69,38.61,38.66,442205.0,29.6696,29.7234,29.6619,29.7003,442205.0
2015-07-29 15:00:00,38.67,38.67,38.53,38.59,419336.0,29.708,29.708,29.6005,29.6466,419336.0
2015-07-29 15:30:00,38.59,38.59,38.47,38.52,750081.0,29.6466,29.6466,29.5544,29.5928,750081.0
2015-07-30 09:30:00,38.26,38.26,37.96,38.02,768907.0,29.393,29.393,29.1626,29.2087,768907.0
2015-07-30 10:00:00,38.01,38.15,37.99,38.11,401673.0,29.201,29.3085,29.1856,29.2778,401673.0
2015-07-30 10:30:00,38.12,38.14,38.07,38.09,184802.0,29.2855,29.3008,29.2471,29.2624,184802.0
2015-07-30 11:00:00,38.08,38.23,38.06,38.22,289889.0,29.2548,29.37,29.2394,29.3623,289889.0
2015-07-30 11:30:00,38.22,38.27,38.21,38.23,133130.0,29.3623,29.4007,29.3546,29.37,133130.0
2015-07-30 12:00:00,38.24,38.25,38.17,38.17,215832.0,29.3777,29.3854,29.3239,29.3239,215832.0
2015-07-30 12:30:00,38.17,38.26,38.16,38.25,63053.0,29.3239,29.393,29.3162,29.3854,63053.0
2015-07-30 13:00:00,38.25,38.25,38.2,38.22,63156.0,29.3854,29.3854,29.3469,29.3623,63156.0
2015-07-30 13:30:00,38.23,38.24,38.18,38.21,103425.0,29.37,29.3777,29.3316,29.3546,103425.0
2015-07-30 14:00:00,38.21,38.25,38.2,38.2,46829.0,29.3546,29.3854,29.3469,29.3469,46829.0
2015-07-30 14:30:00,38.2,38.27,38.18,38.27,88628.0,29.3469,29.4007,29.3316,29.4007,88628.0
2015-07-30 15:00:00,38.27,38.34,38.26,38.33,2179894.0,29.4007,29.4545,29.393,29.4468,2179894.0
2015-07-30 15:30:00,38.33,38.36,38.31,38.34,267205.0,29.4468,29.4699,29.4315,29.4545,267205.0
2015-07-31 09:30:00,38.76,38.77,38.61,38.71,471971.0,29.7772,29.7848,29.6619,29.7387,471971.0
2015-07-31 10:00:00,38.7,38.77,38.67,38.71,379324.0,29.7311,29.7848,29.708,29.7387,379324.0
2015-07-31 10:30:00,38.71,38.85,38.69,38.75,711536.0,29.7387,29.8463,29.7234,29.7695,711536.0
2015-07-31 11:00:00,38.75,38.85,38.69,38.84,461643.0,29.7695,29.8463,29.7234,29.8386,461643.0
2015-07-31 11:30:00,38.84,38.88,38.8,38.8,93874.0,29.8386,29.8693,29.8079,29.8079,93874.0
2015-07-31 12:00:00,38.8,38.87,38.8,38.86,76755.0,29.8079,29.8617,29.8079,29.854,76755.0
2015-07-31 12:30:00,38.86,38.86,38.73,38.75,117747.0,29.854,29.854,29.7541,29.7695,117747.0
2015-07-31 13:00:00,38.75,38.78,38.73,38.73,216123.0,29.7695,29.7925,29.7541,29.7541,216123.0
2015-07-31 13:30:00,38.73,38.74,38.7,38.73,179944.0,29.7541,29.7618,29.7311,29.7541,179944.0
2015-07-31 14:00:00,38.73,38.75,38.63,38.65,350878.0,29.7541,29.7695,29.6773,29.6927,350878.0
2015-07-31 14:30:00,38.64,38.65,38.55,38.56,627301.0,29.685,29.6927,29.6158,29.6235,627301.0
2015-07-31 15:00:00,38.55,38.62,38.55,38.58,391618.0,29.6158,29.6696,29.6158,29.6389,391618.0
2015-07-31 15:30:00,38.58,38.68,38.58,38.68,958682.0,29.6389,29.7157,29.6389,29.7157,958682.0
2015-08-03 09:30:00,38.98,39.02,38.92,39.0,369625.0,29.9462,29.9769,29.9001,29.9615,369625.0
2015-08-03 10:00:00,39.01,39.02,38.89,38.93,164127.0,29.9692,29.9769,29.877,29.9078,164127.0
2015-08-03 10:30:00,38.93,38.97,38.9,38.94,146278.0,29.9078,29.9385,29.8847,29.9154,146278.0
2015-08-03 11:00:00,38.95,38.96,38.87,38.93,97249.0,29.9231,29.9308,29.8617,29.9078,97249.0
2015-08-03 11:30:00,38.93,38.97,38.92,38.94,964053.0,29.9078,29.9385,29.9001,29.9154,964053.0
2015-08-03 12:00:00,38.94,38.96,38.86,38.87,975906.0,29.9154,29.9308,29.854,29.8617,975906.0
2015-08-03 12:30:00,38.87,38.87,38.75,38.78,133788.0,29.8617,29.8617,29.7695,29.7925,133788.0
2015-08-03 13:00:00,38.78,38.8,38.69,38.73,250354.0,29.7925,29.8079,29.7234,29.7541,250354.0
2015-08-03 13:30:00,38.72,38.79,38.72,38.74,114524.0,29.7464,29.8002,29.7464,29.7618,114524.0
2015-08-03 14:00:00,38.73,38.75,38.68,38.71,136727.0,29.7541,29.7695,29.7157,29.7387,136727.0
2015-08-03 14:30:00,38.71,38.77,38.69,38.73,218475.0,29.7387,29.7848,29.7234,29.7541,218475.0
2015-08-03 15:00:00,38.73,38.75,38.71,38.73,209869.0,29.7541,29.7695,29.7387,29.7541,209869.0
2015-08-03 15:30:00,38.73,38.84,38.72,38.84,274796.0,29.7541,29.8386,29.7464,29.8386,274796.0
2015-08-04 09:30:00,38.84,38.87,38.77,38.81,189562.0,29.8386,29.8617,29.7848,29.8156,189562.0
2015-08-04 10:00:00,38.8,38.88,38.8,38.83,157721.0,29.8079,29.8693,29.8079,29.8309,157721.0
2015-08-04 10:30:00,38.83,38.85,38.77,38.8,180378.0,29.8309,29.8463,29.7848,29.8079,180378.0
2015-08-04 11:00:00,38.8,38.89,38.8,38.86,294511.0,29.8079,29.877,29.8079,29.854,294511.0
2015-08-04 11:30:00,38.86,38.88,38.84,38.85,98775.0,29.854,29.8693,29.8386,29.8463,98775.0
2015-08-04 12:00:00,38.85,38.88,38.83,38.83,86647.0,29.8463,29.8693,29.8309,29.8309,86647.0
2015-08-04 12:30:00,38.83,38.84,38.79,38.82,103379.0,29.8309,29.8386,29.8002,29.8233,103379.0
2015-08-04 13:00:00,38.82,38.86,38.8,38.8,138889.0,29.8233,29.854,29.8079,29.8079,138889.0
2015-08-04 13:30:00,38.81,38.81,38.67,38.68,114652.0,29.8156,29.8156,29.708,29.7157,114652.0
2015-08-04 14:00:00,38.67,38.67,38.59,38.65,233468.0,29.708,29.708,29.6466,29.6927,233468.0
2015-08-04 14:30:00,38.65,38.71,38.62,38.65,115473.0,29.6927,29.7387,29.6696,29.6927,115473.0
2015-08-04 15:00:00,38.65,38.66,38.6,38.63,67038.0,29.6927,29.7003,29.6542,29.6773,67038.0
2015-08-04 15:30:00,38.63,38.69,38.61,38.69,1399098.0,29.6773,29.7234,29.6619,29.7234,1399098.0
2015-08-05 09:30:00,39.0,39.18,38.99,39.12,2615797.0,29.9615,30.0998,29.9539,30.0537,2615797.0
2015-08-05 10:00:00,39.11,39.11,39.0,39.04,1769832.0,30.046,30.046,29.9615,29.9923,1769832.0
2015-08-05 10:30:00,39.05,39.07,38.99,39.02,617502.0,30.0,30.0153,29.9539,29.9769,617502.0
2015-08-05 11:00:00,39.04,39.08,39.01,39.08,592870.0,29.9923,30.023,29.9692,30.023,592870.0
2015-08-05 11:30:00,39.09,39.09,38.95,38.96,552163.0,30.0307,30.0307,29.9231,29.9308,552163.0
2015-08-05 12:00:00,38.96,39.0,38.95,38.97,546214.0,29.9308,29.9615,29.9231,29.9385,546214.0
2015-08-05 12:30:00,38.98,39.01,38.94,39.01,741573.0,29.9462,29.9692,29.9154,29.9692,741573.0
2015-08-05 13:00:00,39.02,39.04,38.98,39.04,150946.0,29.9769,29.9923,29.9462,29.9923,150946.0
2015-08-05 13:30:00,39.04,39.09,39.02,39.04,160580.0,29.9923,30.0307,29.9769,29.9923,160580.0
2015-08-05 14:00:00,39.03,39.1,39.03,39.09,139828.0,29.9846,30.0384,29.9846,30.0307,139828.0
2015-08-05 14:30:00,39.08,39.09,39.02,39.03,130015.0,30.023,30.0307,29.9769,29.9846,130015.0
2015-08-05 15:00:00,39.02,39.1,39.02,39.07,1127154.0,29.9769,30.0384,29.9769,30.0153,1127154.0
2015-08-05 15:30:00,39.06,39.07,39.01,39.03,1182214.0,30.0076,30.0153,29.9692,29.9846,1182214.0
2015-08-06 09:30:00,39.16,39.22,39.1,39.15,527858.0,30.0845,30.1306,30.0384,30.0768,527858.0
2015-08-06 10:00:00,39.14,39.19,39.11,39.12,244848.0,30.0691,30.1075,30.046,30.0537,244848.0
2015-08-06 10:30:00,39.12,39.21,39.11,39.17,129471.0,30.0537,30.1229,30.046,30.0921,129471.0
2015-08-06 11:00:00,39.16,39.19,39.1,39.1,137348.0,30.0845,30.1075,30.0384,30.0384,137348.0
2015-08-06 11:30:00,39.11,39.12,39.01,39.02,228232.0,30.046,30.0537,29.9692,29.9769,228232.0
2015-08-06 12:00:00,39.02,39.1,38.98,39.0,151837.0,29.9769,30.0384,29.9462,29.9615,151837.0
2015-08-06 12:30:00,39.0,39.0,38.97,39.0,87207.0,29.9615,29.9615,29.9385,29.9615,87207.0
2015-08-06 13:00:00,39.0,39.02,38.97,39.02,85763.0,29.9615,29.9769,29.9385,29.9769,85763.0
2015-08-06 13:30:00,39.02,39.06,39.0,39.04,56927.0,29.9769,30.0076,29.9615,29.9923,56927.0
2015-08-06 14:00:00,39.04,39.05,38.99,39.04,102722.0,29.9923,30.0,29.9539,29.9923,102722.0
2015-08-06 14:30:00,39.04,39.07,39.04,39.04,103545.0,29.9923,30.0153,29.9923,29.9923,103545.0
2015-08-06 15:00:00,39.05,39.11,39.04,39.08,159807.0,30.0,30.046,29.9923,30.023,159807.0
2015-08-06 15:30:00,39.08,39.13,39.07,39.11,210993.0,30.023,30.0614,30.0153,30.046,210993.0
2015-08-07 09:30:00,38.8,38.88,38.77,38.8,301604.0,29.8079,29.8693,29.7848,29.8079,301604.0
2015-08-07 10:00:00,38.8,38.82,38.74,38.77,178665.0,29.8079,29.8233,29.7618,29.7848,178665.0
2015-08-07 10:30:00,38.78,39.01,38.77,38.9,532094.0,29.7925,29.9692,29.7848,29.8847,532094.0
2015-08-07 11:00:00,38.9,38.93,38.81,38.89,355732.0,29.8847,29.9078,29.8156,29.877,355732.0
2015-08-07 11:30:00,38.89,39.0,38.85,38.96,230828.0,29.877,29.9615,29.8463,29.9308,230828.0
2015-08-07 12:00:00,38.96,39.05,38.95,38.96,175587.0,29.9308,30.0,29.9231,29.9308,175587.0
2015-08-07 12:30:00,38.96,38.97,38.92,38.93,110956.0,29.9308,29.9385,29.9001,29.9078,110956.0
2015-08-07 13:00:00,38.93,38.95,38.91,38.93,53823.0,29.9078,29.9231,29.8924,29.9078,53823.0
2015-08-07 13:30:00,38.94,39.02,38.94,38.98,158736.0,29.9154,29.9769,29.9154,29.9462,158736.0
2015-08-07 14:00:00,38.98,38.99,38.93,38.98,80260.0,29.9462,29.9539,29.9078,29.9462,80260.0
2015-08-07 14:30:00,38.98,39.0,38.95,38.99,100519.0,29.9462,29.9615,29.9231,29.9539,100519.0
2015-08-07 15:00:00,38.99,39.02,38.96,39.0,140921.0,29.9539,29.9769,29.9308,29.9615,140921.0
2015-08-07 15:30:00,39.0,39.03,38.99,39.0,355512.0,29.9615,29.9846,29.9539,29.9615,355512.0
2015-08-10 09:30:00,39.09,39.29,39.09,39.27,285232.0,30.0307,30.1843,30.0307,30.169,285232.0
2015-08-10 10:00:00,39.28,39.32,39.23,39.28,158784.0,30.1766,30.2074,30.1382,30.1766,158784.0
2015-08-10 10:30:00,39.28,39.33,39.26,39.33,102791.0,30.1766,30.2151,30.1613,30.2151,102791.0
2015-08-10 11:00:00,39.34,39.37,39.31,39.35,413945.0,30.2227,30.2458,30.1997,30.2304,413945.0
2015-08-10 11:30:00,39.35,39.41,39.34,39.4,115743.0,30.2304,30.2765,30.2227,30.2688,115743.0
2015-08-10 12:00:00,39.4,39.42,39.38,39.39,231314.0,30.2688,30.2842,30.2535,30.2612,231314.0
2015-08-10 12:30:00,39.4,39.5,39.4,39.46,547310.0,30.2688,30.3457,30.2688,30.3149,547310.0
2015-08-10 13:00:00,39.45,39.54,39.45,39.5,85596.0,30.3072,30.3764,30.3072,30.3457,85596.0
2015-08-10 13:30:00,39.5,39.51,39.47,39.5,162798.0,30.3457,30.3533,30.3226,30.3457,162798.0
2015-08-10 14:00:00,39.51,39.53,39.47,39.49,291397.0,30.3533,30.3687,30.3226,30.338,291397.0
2015-08-10 14:30:00,39.49,39.49,39.45,39.48,260001.0,30.338,30.338,30.3072,30.3303,260001.0
2015-08-10 15:00:00,39.48,39.5,39.47,39.48,77444.0,30.3303,30.3457,30.3226,30.3303,77444.0
2015-08-10 15:30:00,39.47,39.5,39.44,39.5,253272.0,30.3226,30.3457,30.2996,30.3457,253272.0
2015-08-11 09:30:00,39.09,39.11,39.0,39.0,203649.0,30.0307,30.046,29.9615,29.9615,203649.0
2015-08-11 10:00:00,39.0,39.04,38.93,38.99,777171.0,29.9615,29.9923,29.9078,29.9539,777171.0
2015-08-11 10:30:00,38.99,39.0,38.9,38.9,205169.0,29.9539,29.9615,29.8847,29.8847,205169.0
2015-08-11 11:00:00,38.89,38.96,38.83,38.92,209729.0,29.877,29.9308,29.8309,29.9001,209729.0
2015-08-11 11:30:00,38.91,38.97,38.82,38.83,238133.0,29.8924,29.9385,29.8233,29.8309,238133.0
2015-08-11 12:00:00,38.84,38.9,38.83,38.85,164522.0,29.8386,29.8847,29.8309,29.8463,164522.0
2015-08-11 12:30:00,38.84,38.88,38.77,38.78,550749.0,29.8386,29.8693,29.7848,29.7925,550749.0
2015-08-11 13:00:00,38.79,38.84,38.76,38.83,72993.0,29.8002,29.8386,29.7772,29.8309,72993.0
2015-08-11 13:30:00,38.84,38.85,38.79,38.8,93643.0,29.8386,29.8463,29.8002,29.8079,93643.0
2015-08-11 14:00:00,38.79,38.84,38.78,38.84,203747.0,29.8002,29.8386,29.7925,29.8386,203747.0
2015-08-11 14:30:00,38.83,38.88,38.8,38.87,225309.0,29.8309,29.8693,29.8079,29.8617,225309.0
2015-08-11 15:00:00,38.88,38.95,38.85,38.94,137982.0,29.8693,29.9231,29.8463,29.9154,137982.0
2015-08-11 15:30:00,38.94,38.95,38.87,38.92,2428165.0,29.9154,29.9231,29.8617,29.9001,2428165.0
2015-08-12 09:30:00,38.3,38.32,38.16,38.19,301187.0,29.4238,29.4391,29.3162,29.3393,301187.0
2015-08-12 10:00:00,38.19,38.19,37.99,38.04,207496.0,29.3393,29.3393,29.1856,29.224,207496.0
2015-08-12 10:30:00,38.04,38.14,38.03,38.06,312649.0,29.224,29.3008,29.2163,29.2394,312649.0
2015-08-12 11:00:00,38.06,38.2,38.05,38.19,2599480.0,29.2394,29.3469,29.2317,29.3393,2599480.0
2015-08-12 11:30:00,38.19,38.19,38.11,38.13,414554.0,29.3393,29.3393,29.2778,29.2932,414554.0
2015-08-12 12:00:00,38.13,38.23,38.12,38.23,496021.0,29.2932,29.37,29.2855,29.37,496021.0
2015-08-12 12:30:00,38.23,38.29,38.16,38.16,328994.0,29.37,29.4161,29.3162,29.3162,328994.0
2015-08-12 13:00:00,38.16,38.3,38.16,38.25,440677.0,29.3162,29.4238,29.3162,29.3854,440677.0
2015-08-12 13:30:00,38.26,38.37,38.24,38.37,424722.0,29.393,29.4775,29.3777,29.4775,424722.0
2015-08-12 14:00:00,38.36,38.37,38.29,38.29,144401.0,29.4699,29.4775,29.4161,29.4161,144401.0
2015-08-12 14:30:00,38.3,38.43,38.28,38.43,150801.0,29.4238,29.5236,29.4084,29.5236,150801.0
2015-08-12 15:00:00,38.43,38.52,38.42,38.51,108789.0,29.5236,29.5928,29.516,29.5851,108789.0
2015-08-12 15:30:00,38.52,38.55,38.42,38.53,343898.0,29.5928,29.6158,29.516,29.6005,343898.0
2015-08-13 09:30:00,38.32,38.37,38.27,38.35,343753.0,29.4391,29.4775,29.4007,29.4622,343753.0
2015-08-13 10:00:00,38.34,38.36,38.27,38.32,112711.0,29.4545,29.4699,29.4007,29.4391,112711.0
2015-08-13 10:30:00,38.32,38.42,38.29,38.37,158122.0,29.4391,29.516,29.4161,29.4775,158122.0
2015-08-13 11:00:00,38.36,38.38,38.25,38.32,104669.0,29.4699,29.4852,29.3854,29.4391,104669.0
2015-08-13 11:30:00,38.33,38.42,38.31,38.39,94688.0,29.4468,29.516,29.4315,29.4929,94688.0
2015-08-13 12:00:00,38.39,38.41,38.35,38.4,69959.0,29.4929,29.5083,29.4622,29.5006,69959.0
2015-08-13 12:30:00,38.4,38.4,38.37,38.38,87818.0,29.5006,29.5006,29.4775,29.4852,87818.0
2015-08-13 13:00:00,38.38,38.42,38.36,38.42,375597.0,29.4852,29.516,29.4699,29.516,375597.0
2015-08-13 13:30:00,38.42,38.43,38.35,38.35,396444.0,29.516,29.5236,29.4622,29.4622,396444.0
2015-08-13 14:00:00,38.36,38.42,38.35,38.41,327925.0,29.4699,29.516,29.4622,29.5083,327925.0
2015-08-13 14:30:00,38.41,38.44,38.4,38.44,313371.0,29.5083,29.5313,29.5006,29.5313,313371.0
2015-08-13 15:00:00,38.43,38.44,38.34,38.34,423154.0,29.5236,29.5313,29.4545,29.4545,423154.0
2015-08-13 15:30:00,38.35,38.35,38.28,38.31,634471.0,29.4622,29.4622,29.4084,29.4315,634471.0
2015-08-14 09:30:00,38.16,38.27,38.14,38.23,226319.0,29.3162,29.4007,29.3008,29.37,226319.0
2015-08-14 10:00:00,38.24,38.29,38.11,38.13,244074.0,29.3777,29.4161,29.2778,29.2932,244074.0
2015-08-14 10:30:00,38.14,38.18,38.11,38.13,238453.0,29.3008,29.3316,29.2778,29.2932,238453.0
2015-08-14 11:00:00,38.13,38.16,38.06,38.1,577071.0,29.2932,29.3162,29.2394,29.2701,577071.0
2015-08-14 11:30:00,38.1,38.13,38.05,38.11,458024.0,29.2701,29.2932,29.2317,29.2778,458024.0
2015-08-14 12:00:00,38.11,38.19,38.09,38.19,338427.0,29.2778,29.3393,29.2624,29.3393,338427.0
2015-08-14 12:30:00,38.19,38.22,38.17,38.22,314495.0,29.3393,29.3623,29.3239,29.3623,314495.0
2015-08-14 13:00:00,38.22,38.31,38.2,38.27,336365.0,29.3623,29.4315,29.3469,29.4007,336365.0
2015-08-14 13:30:00,38.27,38.28,38.2,38.23,270932.0,29.4007,29.4084,29.3469,29.37,270932.0
2015-08-14 14:00:00,38.23,38.25,38.22,38.23,262352.0,29.37,29.3854,29.3623,29.37,262352.0
2015-08-14 14:30:00,38.23,38.27,38.22,38.25,331491.0,29.37,29.4007,29.3623,29.3854,331491.0
2015-08-14 15:00:00,38.25,38.28,38.24,38.27,383727.0,29.3854,29.4084,29.3777,29.4007,383727.0
2015-08-14 15:30:00,38.27,38.28,38.21,38.25,860860.0,29.4007,29.4084,29.3546,29.3854,860860.0
2015-08-17 09:30:00,37.82,37.82,37.7,37.82,434999.0,29.055,29.055,28.9628,29.055,434999.0
2015-08-17 10:00:00,37.83,37.91,37.8,37.89,212166.0,29.0627,29.1242,29.0396,29.1088,212166.0
2015-08-17 10:30:00,37.88,37.94,37.82,37.91,383461.0,29.1011,29.1472,29.055,29.1242,383461.0
2015-08-17 11:00:00,37.91,38.05,37.9,38.01,240249.0,29.1242,29.2317,29.1165,29.201,240249.0
2015-08-17 11:30:00,38.0,38.01,37.93,37.97,159254.0,29.1933,29.201,29.1395,29.1702,159254.0
2015-08-17 12:00:00,37.97,38.04,37.97,38.02,50624.0,29.1702,29.224,29.1702,29.2087,50624.0
2015-08-17 12:30:00,38.03,38.07,38.0,38.06,40412.0,29.2163,29.2471,29.1933,29.2394,40412.0
2015-08-17 13:00:00,38.07,38.08,38.05,38.08,38366.0,29.2471,29.2548,29.2317,29.2548,38366.0
2015-08-17 13:30:00,38.08,38.1,38.06,38.06,44746.0,29.2548,29.2701,29.2394,29.2394,44746.0
2015-08-17 14:00:00,38.06,38.07,38.02,38.03,57342.0,29.2394,29.2471,29.2087,29.2163,57342.0
2015-08-17 14:30:00,38.03,38.07,38.03,38.06,54172.0,29.2163,29.2471,29.2163,29.2394,54172.0
2015-08-17 15:00:00,38.06,38.08,38.05,38.07,39181.0,29.2394,29.2548,29.2317,29.2471,39181.0
2015-08-17 15:30:00,38.07,38.12,38.07,38.11,320546.0,29.2471,29.2855,29.2471,29.2778,320546.0
2015-08-18 09:30:00,37.92,37.94,37.85,37.88,258454.0,29.1318,29.1472,29.0781,29.1011,258454.0
2015-08-18 10:00:00,37.87,37.92,37.83,37.87,184107.0,29.0934,29.1318,29.0627,29.0934,184107.0
2015-08-18 10:30:00,37.87,37.95,37.82,37.92,194765.0,29.0934,29.1549,29.055,29.1318,194765.0
2015-08-18 11:00:00,37.93,37.93,37.81,37.81,185176.0,29.1395,29.1395,29.0473,29.0473,185176.0
2015-08-18 11:30:00,37.81,37.82,37.76,37.8,209944.0,29.0473,29.055,29.0089,29.0396,209944.0
2015-08-18 12:00:00,37.8,37.82,37.79,37.8,112688.0,29.0396,29.055,29.032,29.0396,112688.0
2015-08-18 12:30:00,37.81,37.81,37.76,37.76,89227.0,29.0473,29.0473,29.0089,29.0089,89227.0
2015-08-18 13:00:00,37.76,37.79,37.75,37.79,141618.0,29.0089,29.032,29.0012,29.032,141618.0
2015-08-18 13:30:00,37.79,37.81,37.74,37.76,292979.0,29.032,29.0473,28.9936,29.0089,292979.0
2015-08-18 14:00:00,37.77,37.83,37.75,37.81,249187.0,29.0166,29.0627,29.0012,29.0473,249187.0
2015-08-18 14:30:00,37.82,37.82,37.71,37.71,307206.0,29.055,29.055,28.9705,28.9705,307206.0
2015-08-18 15:00:00,37.72,37.78,37.71,37.77,336914.0,28.9782,29.0243,28.9705,29.0166,336914.0
2015-08-18 15:30:00,37.77,37.8,37.76,37.79,383014.0,29.0166,29.0396,29.0089,29.032,383014.0
2015-08-19 09:30:00,37.42,37.42,37.31,37.36,310245.0,28.7477,28.7477,28.6632,28.7016,310245.0
2015-08-19 10:00:00,37.35,37.43,37.35,37.39,609007.0,28.6939,28.7554,28.6939,28.7247,609007.0
2015-08-19 10:30:00,37.39,37.39,37.26,37.27,747605.0,28.7247,28.7247,28.6248,28.6325,747605.0
2015-08-19 11:00:00,37.27,37.32,37.25,37.28,359318.0,28.6325,28.6709,28.6171,28.6402,359318.0
2015-08-19 11:30:00,37.27,37.27,37.2,37.25,277052.0,28.6325,28.6325,28.5787,28.6171,277052.0
2015-08-19 12:00:00,37.25,37.3,37.24,37.29,70667.0,28.6171,28.6555,28.6094,28.6478,70667.0
2015-08-19 12:30:00,37.3,37.33,37.27,37.29,81185.0,28.6555,28.6786,28.6325,28.6478,81185.0
2015-08-19 13:00:00,37.28,37.34,37.28,37.31,83423.0,28.6402,28.6863,28.6402,28.6632,83423.0
2015-08-19 13:30:00,37.31,37.51,37.24,37.47,372942.0,28.6632,28.8169,28.6094,28.7861,372942.0
2015-08-19 14:00:00,37.47,37.69,37.47,37.59,387175.0,28.7861,28.9551,28.7861,28.8783,387175.0
2015-08-19 14:30:00,37.59,37.59,37.47,37.48,596343.0,28.8783,28.8783,28.7861,28.7938,596343.0
2015-08-19 15:00:00,37.47,37.53,37.43,37.52,476234.0,28.7861,28.8322,28.7554,28.8245,476234.0
2015-08-19 15:30:00,37.52,37.56,37.48,37.52,444129.0,28.8245,28.8553,28.7938,28.8245,444129.0
2015-08-20 09:30:00,37.19,37.19,36.98,37.01,584799.0,28.571,28.571,28.4097,28.4327,584799.0
2015-08-20 10:00:00,37.0,37.04,36.86,36.89,392001.0,28.425,28.4558,28.3175,28.3405,392001.0
2015-08-20 10:30:00,36.89,37.05,36.89,36.95,2997036.0,28.3405,28.4635,28.3405,28.3866,2997036.0
2015-08-20 11:00:00,36.96,36.98,36.79,36.87,2299935.0,28.3943,28.4097,28.2637,28.3252,2299935.0
2015-08-20 11:30:00,36.88,36.91,36.84,36.91,70001.0,28.3329,28.3559,28.3021,28.3559,70001.0
2015-08-20 12:00:00,36.92,36.92,36.8,36.81,93538.0,28.3636,28.3636,28.2714,28.2791,93538.0
2015-08-20 12:30:00,36.81,36.84,36.67,36.68,118951.0,28.2791,28.3021,28.1715,28.1792,118951.0
2015-08-20 13:00:00,36.68,36.75,36.66,36.73,225161.0,28.1792,28.233,28.1638,28.2176,225161.0
2015-08-20 13:30:00,36.72,36.77,36.7,36.76,288445.0,28.2099,28.2484,28.1946,28.2407,288445.0
2015-08-20 14:00:00,36.76,36.76,36.67,36.7,3340512.0,28.2407,28.2407,28.1715,28.1946,3340512.0
2015-08-20 14:30:00,36.69,36.7,36.57,36.6,706974.0,28.1869,28.1946,28.0947,28.1178,706974.0
2015-08-20 15:00:00,36.6,36.66,36.59,36.65,91077.0,28.1178,28.1638,28.1101,28.1562,91077.0
2015-08-20 15:30:00,36.66,36.7,36.51,36.53,531340.0,28.1638,28.1946,28.0486,28.064,531340.0
2015-08-21 09:30:00,36.67,36.73,36.58,36.72,1222473.0,28.1715,28.2176,28.1024,28.2099,1222473.0
2015-08-21 10:00:00,36.73,36.82,36.65,36.65,387368.0,28.2176,28.2868,28.1562,28.1562,387368.0
2015-08-21 10:30:00,36.65,36.66,36.48,36.51,317034.0,28.1562,28.1638,28.0256,28.0486,317034.0
2015-08-21 11:00:00,36.51,36.52,36.28,36.29,537958.0,28.0486,28.0563,27.8719,27.8796,537958.0
2015-08-21 11:30:00,36.28,36.34,36.13,36.32,326156.0,27.8719,27.918,27.7567,27.9026,326156.0
2015-08-21 12:00:00,36.32,36.42,36.24,36.24,412087.0,27.9026,27.9795,27.8412,27.8412,412087.0
2015-08-21 12:30:00,36.24,36.29,36.07,36.07,607810.0,27.8412,27.8796,27.7106,27.7106,607810.0
2015-08-21 13:00:00,36.07,36.17,36.06,36.17,233165.0,27.7106,27.7874,27.7029,27.7874,233165.0
2015-08-21 13:30:00,36.16,36.2,36.08,36.2,666583.0,27.7797,27.8105,27.7183,27.8105,666583.0
2015-08-21 14:00:00,36.2,36.28,36.15,36.16,550232.0,27.8105,27.8719,27.772,27.7797,550232.0
2015-08-21 14:30:00,36.16,36.2,35.93,35.98,294554.0,27.7797,27.8105,27.603,27.6414,294554.0
2015-08-21 15:00:00,35.98,36.0,35.81,35.92,356034.0,27.6414,27.6568,27.5108,27.5953,356034.0
2015-08-21 15:30:00,35.92,35.98,35.81,35.92,789237.0,27.5953,27.6414,27.5108,27.5953,789237.0
2015-08-24 09:30:00,34.75,35.25,34.21,34.88,1243192.0,26.6965,27.0806,26.2816,26.7964,1243192.0
2015-08-24 10:00:00,34.87,35.63,34.79,35.38,1792747.0,26.7887,27.3726,26.7272,27.1805,1792747.0
2015-08-24 10:30:00,35.37,35.64,35.27,35.42,1931572.0,27.1728,27.3802,27.096,27.2112,1931572.0
2015-08-24 11:00:00,35.42,35.45,35.1,35.16,621801.0,27.2112,27.2343,26.9654,27.0115,621801.0
2015-08-24 11:30:00,35.16,35.7,35.14,35.67,590452.0,27.0115,27.4263,26.9961,27.4033,590452.0
2015-08-24 12:00:00,35.66,35.84,35.51,35.8,685395.0,27.3956,27.5339,27.2804,27.5032,685395.0
2015-08-24 12:30:00,35.8,35.98,35.73,35.77,825071.0,27.5032,27.6414,27.4494,27.4801,825071.0
2015-08-24 13:00:00,35.79,35.98,35.74,35.76,298183.0,27.4955,27.6414,27.4571,27.4724,298183.0
2015-08-24 13:30:00,35.74,35.77,35.54,35.58,584900.0,27.4571,27.4801,27.3034,27.3341,584900.0
2015-08-24 14:00:00,35.58,35.66,35.18,35.27,1183452.0,27.3341,27.3956,27.0268,27.096,1183452.0
2015-08-24 14:30:00,35.28,35.49,34.94,34.98,970633.0,27.1037,27.265,26.8425,26.8732,970633.0
2015-08-24 15:00:00,34.96,35.13,34.78,34.83,846192.0,26.8578,26.9884,26.7195,26.758,846192.0
2015-08-24 15:30:00,34.83,35.59,34.75,35.08,2614071.0,26.758,27.3418,26.6965,26.95,2614071.0
2015-08-25 09:30:00,36.36,36.4,36.1,36.17,1066498.0,27.9334,27.9641,27.7336,27.7874,1066498.0
2015-08-25 10:00:00,36.16,36.25,36.11,36.18,684934.0,27.7797,27.8489,27.7413,27.7951,684934.0
2015-08-25 10:30:00,36.18,36.18,36.06,36.09,577044.0,27.7951,27.7951,27.7029,27.7259,577044.0
2015-08-25 11:00:00,36.1,36.33,36.1,36.23,515304.0,27.7336,27.9103,27.7336,27.8335,515304.0
2015-08-25 11:30:00,36.23,36.26,35.9,35.91,945160.0,27.8335,27.8565,27.58,27.5877,945160.0
2015-08-25 12:00:00,35.91,35.93,35.83,35.89,1193269.0,27.5877,27.603,27.5262,27.5723,1193269.0
2015-08-25 12:30:00,35.89,35.92,35.82,35.86,512299.0,27.5723,27.5953,27.5185,27.5493,512299.0
2015-08-25 13:00:00,35.86,35.88,35.63,35.65,1149957.0,27.5493,27.5646,27.3726,27.3879,1149957.0
2015-08-25 13:30:00,35.65,35.82,35.63,35.77,1633755.0,27.3879,27.5185,27.3726,27.4801,1633755.0
2015-08-25 14:00:00,35.77,35.81,35.65,35.75,674788.0,27.4801,27.5108,27.3879,27.4647,674788.0
2015-08-25 14:30:00,35.75,35.84,35.68,35.81,606754.0,27.4647,27.5339,27.411,27.5108,606754.0
2015-08-25 15:00:00,35.81,35.83,35.61,35.63,554273.0,27.5108,27.5262,27.3572,27.3726,554273.0
2015-08-25 15:30:00,35.63,35.65,35.16,35.3,2876901.0,27.3726,27.3879,27.0115,27.119,2876901.0
2015-08-26 09:30:00,36.11,36.11,35.8,35.93,2346873.0,27.7413,27.7413,27.5032,27.603,2346873.0
2015-08-26 10:00:00,35.93,36.04,35.63,35.88,710320.0,27.603,27.6875,27.3726,27.5646,710320.0
2015-08-26 10:30:00,35.9,36.05,35.69,35.75,847528.0,27.58,27.6952,27.4186,27.4647,847528.0
2015-08-26 11:00:00,35.75,35.76,35.6,35.72,499218.0,27.4647,27.4724,27.3495,27.4417,499218.0
2015-08-26 11:30:00,35.72,35.75,35.52,35.54,863703.0,27.4417,27.4647,27.288,27.3034,863703.0
2015-08-26 12:00:00,35.53,35.56,35.43,35.46,504682.0,27.2957,27.3188,27.2189,27.242,504682.0
2015-08-26 12:30:00,35.46,35.5,35.32,35.5,560299.0,27.242,27.2727,27.1344,27.2727,560299.0
2015-08-26 13:00:00,35.51,35.59,35.44,35.59,3159820.0,27.2804,27.3418,27.2266,27.3418,3159820.0
2015-08-26 13:30:00,35.58,35.7,35.55,35.7,502651.0,27.3341,27.4263,27.3111,27.4263,502651.0
2015-08-26 14:00:00,35.7,35.7,35.4,35.49,471234.0,27.4263,27.4263,27.1959,27.265,471234.0
2015-08-26 14:30:00,35.49,35.76,35.46,35.69,638181.0,27.265,27.4724,27.242,27.4186,638181.0
2015-08-26 15:00:00,35.69,35.93,35.65,35.86,665228.0,27.4186,27.603,27.3879,27.5493,665228.0
2015-08-26 15:30:00,35.86,36.12,35.85,36.11,678147.0,27.5493,27.749,27.5416,27.7413,678147.0
2015-08-27 09:30:00,36.24,36.32,36.12,36.15,565490.0,27.8412,27.9026,27.749,27.772,565490.0
2015-08-27 10:00:00,36.15,36.3,36.13,36.27,704116.0,27.772,27.8873,27.7567,27.8642,704116.0
2015-08-27 10:30:00,36.26,36.35,36.2,36.33,355860.0,27.8565,27.9257,27.8105,27.9103,355860.0
2015-08-27 11:00:00,36.32,36.46,36.29,36.32,1469230.0,27.9026,28.0102,27.8796,27.9026,1469230.0
2015-08-27 11:30:00,36.32,36.34,36.19,36.24,1401999.0,27.9026,27.918,27.8028,27.8412,1401999.0
2015-08-27 12:00:00,36.21,36.3,36.21,36.28,467618.0,27.8181,27.8873,27.8181,27.8719,467618.0
2015-08-27 12:30:00,36.28,36.42,36.26,36.41,504999.0,27.8719,27.9795,27.8565,27.9718,504999.0
2015-08-27 13:00:00,36.42,36.45,36.33,36.34,494800.0,27.9795,28.0025,27.9103,27.918,494800.0
2015-08-27 13:30:00,36.34,36.45,36.33,36.45,442797.0,27.918,28.0025,27.9103,28.0025,442797.0
2015-08-27 14:00:00,36.45,36.45,36.24,36.25,765686.0,28.0025,28.0025,27.8412,27.8489,765686.0
2015-08-27 14:30:00,36.25,36.32,36.11,36.13,1420943.0,27.8489,27.9026,27.7413,27.7567,1420943.0
2015-08-27 15:00:00,36.13,36.29,36.07,36.27,1159708.0,27.7567,27.8796,27.7106,27.8642,1159708.0
2015-08-27 15:30:00,36.27,36.4,36.17,36.4,2115600.0,27.8642,27.9641,27.7874,27.9641,2115600.0
2015-08-28 09:30:00,36.15,36.19,36.08,36.19,369282.0,27.772,27.8028,27.7183,27.8028,369282.0
2015-08-28 10:00:00,36.19,36.19,35.96,36.08,266399.0,27.8028,27.8028,27.6261,27.7183,266399.0
2015-08-28 10:30:00,36.09,36.13,35.94,35.99,2369759.0,27.7259,27.7567,27.6107,27.6491,2369759.0
2015-08-28 11:00:00,35.99,36.2,35.99,36.16,930248.0,27.6491,27.8105,27.6491,27.7797,930248.0
2015-08-28 11:30:00,36.16,36.18,35.94,36.01,1914857.0,27.7797,27.7951,27.6107,27.6645,1914857.0
2015-08-28 12:00:00,36.01,36.08,35.97,36.05,200460.0,27.6645,27.7183,27.6338,27.6952,200460.0
2015-08-28 12:30:00,36.04,36.12,36.04,36.12,129383.0,27.6875,27.749,27.6875,27.749,129383.0
2015-08-28 13:00:00,36.12,36.16,36.07,36.1,175766.0,27.749,27.7797,27.7106,27.7336,175766.0
2015-08-28 13:30:00,36.09,36.16,36.04,36.13,1594214.0,27.7259,27.7797,27.6875,27.7567,1594214.0
2015-08-28 14:00:00,36.13,36.19,36.07,36.11,285858.0,27.7567,27.8028,27.7106,27.7413,285858.0
2015-08-28 14:30:00,36.12,36.18,36.07,36.17,161145.0,27.749,27.7951,27.7106,27.7874,161145.0
2015-08-28 15:00:00,36.17,36.17,36.04,36.09,165914.0,27.7874,27.7874,27.6875,27.7259,165914.0
2015-08-28 15:30:00,36.09,36.15,36.03,36.11,496254.0,27.7259,27.772,27.6799,27.7413,496254.0
2015-08-31 09:30:00,36.02,36.04,35.94,35.98,364135.0,27.6722,27.6875,27.6107,27.6414,364135.0
2015-08-31 10:00:00,35.99,35.99,35.92,35.96,254515.0,27.6491,27.6491,27.5953,27.6261,254515.0
2015-08-31 10:30:00,35.96,36.01,35.86,35.87,283052.0,27.6261,27.6645,27.5493,27.5569,283052.0
2015-08-31 11:00:00,35.87,36.03,35.82,36.03,280834.0,27.5569,27.6799,27.5185,27.6799,280834.0
2015-08-31 11:30:00,36.02,36.18,35.96,36.08,409420.0,27.6722,27.7951,27.6261,27.7183,409420.0
2015-08-31 12:00:00,36.08,36.14,36.06,36.12,167472.0,27.7183,27.7644,27.7029,27.749,167472.0
2015-08-31 12:30:00,36.11,36.13,36.06,36.06,106402.0,27.7413,27.7567,27.7029,27.7029,106402.0
2015-08-31 13:00:00,36.06,36.1,36.06,36.08,104051.0,27.7029,27.7336,27.7029,27.7183,104051.0
2015-08-31 13:30:00,36.08,36.1,36.03,36.08,124050.0,27.7183,27.7336,27.6799,27.7183,124050.0
2015-08-31 14:00:00,36.08,36.12,36.02,36.05,138112.0,27.7183,27.749,27.6722,27.6952,138112.0
2015-08-31 14:30:00,36.04,36.07,35.99,36.06,280975.0,27.6875,27.7106,27.6491,27.7029,280975.0
2015-08-31 15:00:00,36.05,36.1,36.04,36.05,212847.0,27.6952,27.7336,27.6875,27.6952,212847.0
2015-08-31 15:30:00,36.05,36.1,36.02,36.02,493218.0,27.6952,27.7336,27.6722,27.6722,493218.0
2015-09-01 09:30:00,35.37,35.41,35.22,35.23,464428.0,27.1728,27.2035,27.0576,27.0653,464428.0
2015-09-01 10:00:00,35.22,35.28,35.17,35.24,345706.0,27.0576,27.1037,27.0192,27.0729,345706.0
2015-09-01 10:30:00,35.24,35.31,35.08,35.16,1241383.0,27.0729,27.1267,26.95,27.0115,1241383.0
2015-09-01 11:00:00,35.16,35.35,35.15,35.28,1015127.0,27.0115,27.1574,27.0038,27.1037,1015127.0
2015-09-01 11:30:00,35.29,35.38,35.28,35.29,212998.0,27.1114,27.1805,27.1037,27.1114,212998.0
2015-09-01 12:00:00,35.3,35.34,35.23,35.24,137129.0,27.119,27.1498,27.0653,27.0729,137129.0
2015-09-01 12:30:00,35.24,35.26,35.14,35.14,142804.0,27.0729,27.0883,26.9961,26.9961,142804.0
2015-09-01 13:00:00,35.15,35.27,35.14,35.25,152462.0,27.0038,27.096,26.9961,27.0806,152462.0
2015-09-01 13:30:00,35.24,35.35,35.23,35.34,251593.0,27.0729,27.1574,27.0653,27.1498,251593.0
2015-09-01 14:00:00,35.34,35.34,35.25,35.25,317591.0,27.1498,27.1498,27.0806,27.0806,317591.0
2015-09-01 14:30:00,35.25,35.33,35.22,35.23,738568.0,27.0806,27.1421,27.0576,27.0653,738568.0
2015-09-01 15:00:00,35.24,35.25,35.08,35.11,663664.0,27.0729,27.0806,26.95,26.9731,663664.0
2015-09-01 15:30:00,35.11,35.21,35.04,35.13,1588698.0,26.9731,27.0499,26.9193,26.9884,1588698.0
2015-09-02 09:30:00,35.63,35.63,35.52,35.54,776226.0,27.3726,27.3726,27.288,27.3034,776226.0
2015-09-02 10:00:00,35.54,35.6,35.4,35.43,1024397.0,27.3034,27.3495,27.1959,27.2189,1024397.0
2015-09-02 10:30:00,35.41,35.47,35.27,35.39,148261.0,27.2035,27.2496,27.096,27.1882,148261.0
2015-09-02 11:00:00,35.38,35.44,35.33,35.43,161970.0,27.1805,27.2266,27.1421,27.2189,161970.0
2015-09-02 11:30:00,35.43,35.44,35.22,35.26,234398.0,27.2189,27.2266,27.0576,27.0883,234398.0
2015-09-02 12:00:00,35.26,35.36,35.23,35.33,100317.0,27.0883,27.1651,27.0653,27.1421,100317.0
2015-09-02 12:30:00,35.33,35.44,35.32,35.42,215176.0,27.1421,27.2266,27.1344,27.2112,215176.0
2015-09-02 13:00:00,35.42,35.49,35.39,35.48,121619.0,27.2112,27.265,27.1882,27.2573,121619.0
2015-09-02 13:30:00,35.47,35.48,35.43,35.45,117847.0,27.2496,27.2573,27.2189,27.2343,117847.0
2015-09-02 14:00:00,35.46,35.54,35.42,35.5,119349.0,27.242,27.3034,27.2112,27.2727,119349.0
2015-09-02 14:30:00,35.5,35.5,35.39,35.45,255668.0,27.2727,27.2727,27.1882,27.2343,255668.0
2015-09-02 15:00:00,35.45,35.5,35.42,35.47,346287.0,27.2343,27.2727,27.2112,27.2496,346287.0
2015-09-02 15:30:00,35.47,35.59,35.46,35.59,344713.0,27.2496,27.3418,27.242,27.3418,344713.0
2015-09-03 09:30:00,35.68,35.77,35.63,35.71,1410262.0,27.411,27.4801,27.3726,27.434,1410262.0
2015-09-03 10:00:00,35.7,35.92,35.68,35.88,1802642.0,27.4263,27.5953,27.411,27.5646,1802642.0
2015-09-03 10:30:00,35.89,35.93,35.8,35.91,813521.0,27.5723,27.603,27.5032,27.5877,813521.0
2015-09-03 11:00:00,35.91,35.93,35.74,35.76,499764.0,27.5877,27.603,27.4571,27.4724,499764.0
2015-09-03 11:30:00,35.76,35.76,35.65,35.7,239671.0,27.4724,27.4724,27.3879,27.4263,239671.0
2015-09-03 12:00:00,35.7,35.71,35.61,35.68,273468.0,27.4263,27.434,27.3572,27.411,273468.0
2015-09-03 12:30:00,35.68,35.69,35.61,35.63,151683.0,27.411,27.4186,27.3572,27.3726,151683.0
2015-09-03 13:00:00,35.63,35.7,35.54,35.68,448137.0,27.3726,27.4263,27.3034,27.411,448137.0
2015-09-03 13:30:00,35.68,35.68,35.57,35.57,412964.0,27.411,27.411,27.3265,27.3265,412964.0
2015-09-03 14:00:00,35.57,35.62,35.52,35.59,247920.0,27.3265,27.3649,27.288,27.3418,247920.0
2015-09-03 14:30:00,35.59,35.64,35.52,35.55,831194.0,27.3418,27.3802,27.288,27.3111,831194.0
2015-09-03 15:00:00,35.55,35.61,35.52,35.55,242872.0,27.3111,27.3572,27.288,27.3111,242872.0
2015-09-03 15:30:00,35.54,35.6,35.47,35.56,670055.0,27.3034,27.3495,27.2496,27.3188,670055.0
2015-09-04 09:30:00,34.83,34.96,34.78,34.86,230413.0,26.758,26.8578,26.7195,26.781,230413.0
2015-09-04 10:00:00,34.86,34.91,34.83,34.88,669981.0,26.781,26.8194,26.758,26.7964,669981.0
2015-09-04 10:30:00,34.89,34.94,34.81,34.81,687174.0,26.8041,26.8425,26.7426,26.7426,687174.0
2015-09-04 11:00:00,34.82,34.87,34.74,34.85,1104700.0,26.7503,26.7887,26.6888,26.7733,1104700.0
2015-09-04 11:30:00,34.84,34.87,34.77,34.8,841733.0,26.7656,26.7887,26.7119,26.7349,841733.0
2015-09-04 12:00:00,34.81,34.86,34.76,34.78,1007541.0,26.7426,26.781,26.7042,26.7195,1007541.0
2015-09-04 12:30:00,34.77,34.8,34.74,34.74,206330.0,26.7119,26.7349,26.6888,26.6888,206330.0
2015-09-04 13:00:00,34.73,34.81,34.68,34.72,159198.0,26.6811,26.7426,26.6427,26.6735,159198.0
2015-09-04 13:30:00,34.7,34.79,34.69,34.76,341176.0,26.6581,26.7272,26.6504,26.7042,341176.0
2015-09-04 14:00:00,34.77,34.77,34.64,34.67,219562.0,26.7119,26.7119,26.612,26.635,219562.0
2015-09-04 14:30:00,34.66,34.76,34.63,34.76,148943.0,26.6274,26.7042,26.6043,26.7042,148943.0
2015-09-04 15:00:00,34.77,34.8,34.72,34.79,522490.0,26.7119,26.7349,26.6735,26.7272,522490.0
2015-09-04 15:30:00,34.79,34.93,34.76,34.82,1215354.0,26.7272,26.8348,26.7042,26.7503,1215354.0
2015-09-08 09:30:00,35.76,35.86,35.75,35.77,450559.0,27.4724,27.5493,27.4647,27.4801,450559.0
2015-09-08 10:00:00,35.77,35.78,35.69,35.76,1204220.0,27.4801,27.4878,27.4186,27.4724,1204220.0
2015-09-08 10:30:00,35.78,35.78,35.63,35.67,423806.0,27.4878,27.4878,27.3726,27.4033,423806.0
2015-09-08 11:00:00,35.67,35.69,35.61,35.63,113170.0,27.4033,27.4186,27.3572,27.3726,113170.0
2015-09-08 11:30:00,35.64,35.64,35.54,35.55,551545.0,27.3802,27.3802,27.3034,27.3111,551545.0
2015-09-08 12:00:00,35.55,35.65,35.53,35.65,257565.0,27.3111,27.3879,27.2957,27.3879,257565.0
2015-09-08 12:30:00,35.65,35.65,35.58,35.58,104032.0,27.3879,27.3879,27.3341,27.3341,104032.0
2015-09-08 13:00:00,35.59,35.61,35.56,35.59,96270.0,27.3418,27.3572,27.3188,27.3418,96270.0
2015-09-08 13:30:00,35.58,35.65,35.56,35.65,90315.0,27.3341,27.3879,27.3188,27.3879,90315.0
2015-09-08 14:00:00,35.64,35.67,35.62,35.67,107307.0,27.3802,27.4033,27.3649,27.4033,107307.0
2015-09-08 14:30:00,35.67,35.76,35.66,35.72,92982.0,27.4033,27.4724,27.3956,27.4417,92982.0
2015-09-08 15:00:00,35.73,35.82,35.73,35.82,115585.0,27.4494,27.5185,27.4494,27.5185,115585.0
2015-09-08 15:30:00,35.82,35.88,35.8,35.86,418658.0,27.5185,27.5646,27.5032,27.5493,418658.0
2015-09-09 09:30:00,36.3,36.32,36.24,36.25,270606.0,27.8873,27.9026,27.8412,27.8489,270606.0
2015-09-09 10:00:00,36.25,36.27,36.15,36.18,222203.0,27.8489,27.8642,27.772,27.7951,222203.0
2015-09-09 10:30:00,36.2,36.21,36.02,36.02,1170981.0,27.8105,27.8181,27.6722,27.6722,1170981.0
2015-09-09 11:00:00,36.03,36.06,35.91,35.92,132802.0,27.6799,27.7029,27.5877,27.5953,132802.0
2015-09-09 11:30:00,35.92,35.95,35.84,35.91,103012.0,27.5953,27.6184,27.5339,27.5877,103012.0
2015-09-09 12:00:00,35.91,35.95,35.86,35.95,595576.0,27.5877,27.6184,27.5493,27.6184,595576.0
2015-09-09 12:30:00,35.96,35.98,35.87,35.91,60458.0,27.6261,27.6414,27.5569,27.5877,60458.0
2015-09-09 13:00:00,35.91,35.96,35.88,35.89,55314.0,27.5877,27.6261,27.5646,27.5723,55314.0
2015-09-09 13:30:00,35.88,35.88,35.69,35.69,205950.0,27.5646,27.5646,27.4186,27.4186,205950.0
2015-09-09 14:00:00,35.7,35.79,35.7,35.75,151829.0,27.4263,27.4955,27.4263,27.4647,151829.0
2015-09-09 14:30:00,35.76,35.77,35.64,35.73,223694.0,27.4724,27.4801,27.3802,27.4494,223694.0
2015-09-09 15:00:00,35.72,35.79,35.67,35.71,349661.0,27.4417,27.4955,27.4033,27.434,349661.0
2015-09-09 15:30:00,35.7,35.7,35.51,35.56,911575.0,27.4263,27.4263,27.2804,27.3188,911575.0
2015-09-10 09:30:00,35.63,35.74,35.61,35.61,568454.0,27.3726,27.4571,27.3572,27.3572,568454.0
2015-09-10 10:00:00,35.61,35.7,35.55,35.66,791191.0,27.3572,27.4263,27.3111,27.3956,791191.0
2015-09-10 10:30:00,35.67,35.88,35.67,35.83,1253495.0,27.4033,27.5646,27.4033,27.5262,1253495.0
2015-09-10 11:00:00,35.83,35.87,35.8,35.87,436044.0,27.5262,27.5569,27.5032,27.5569,436044.0
2015-09-10 11:30:00,35.87,35.91,35.8,35.85,223579.0,27.5569,27.5877,27.5032,27.5416,223579.0
2015-09-10 12:00:00,35.86,35.97,35.79,35.8,208311.0,27.5493,27.6338,27.4955,27.5032,208311.0
2015-09-10 12:30:00,35.79,35.88,35.79,35.87,1183758.0,27.4955,27.5646,27.4955,27.5569,1183758.0
2015-09-10 13:00:00,35.86,35.99,35.81,35.98,130175.0,27.5493,27.6491,27.5108,27.6414,130175.0
2015-09-10 13:30:00,35.99,36.1,35.98,36.04,1966080.0,27.6491,27.7336,27.6414,27.6875,1966080.0
2015-09-10 14:00:00,36.04,36.07,35.98,35.99,403730.0,27.6875,27.7106,27.6414,27.6491,403730.0
2015-09-10 14:30:00,35.98,36.04,35.98,35.99,2052053.0,27.6414,27.6875,27.6414,27.6491,2052053.0
2015-09-10 15:00:00,35.98,36.03,35.95,35.99,3469524.0,27.6414,27.6799,27.6184,27.6491,3469524.0
2015-09-10 15:30:00,35.98,36.06,35.96,36.04,1459797.0,27.6414,27.7029,27.6261,27.6875,1459797.0
2015-09-11 09:30:00,35.6,35.7,35.58,35.63,1262754.0,27.3495,27.4263,27.3341,27.3726,1262754.0
2015-09-11 10:00:00,35.62,35.74,35.61,35.71,182412.0,27.3649,27.4571,27.3572,27.434,182412.0
2015-09-11 10:30:00,35.7,35.77,35.65,35.67,124043.0,27.4263,27.4801,27.3879,27.4033,124043.0
2015-09-11 11:00:00,35.67,35.79,35.65,35.73,1104642.0,27.4033,27.4955,27.3879,27.4494,1104642.0
2015-09-11 11:30:00,35.73,35.84,35.67,35.82,342903.0,27.4494,27.5339,27.4033,27.5185,342903.0
2015-09-11 12:00:00,35.83,35.92,35.82,35.89,1429865.0,27.5262,27.5953,27.5185,27.5723,1429865.0
2015-09-11 12:30:00,35.89,35.95,35.85,35.92,942530.0,27.5723,27.6184,27.5416,27.5953,942530.0
2015-09-11 13:00:00,35.92,35.94,35.84,35.85,93745.0,27.5953,27.6107,27.5339,27.5416,93745.0
2015-09-11 13:30:00,35.85,35.87,35.81,35.86,123174.0,27.5416,27.5569,27.5108,27.5493,123174.0
2015-09-11 14:00:00,35.85,35.86,35.81,35.84,573160.0,27.5416,27.5493,27.5108,27.5339,573160.0
2015-09-11 14:30:00,35.84,35.89,35.83,35.85,216159.0,27.5339,27.5723,27.5262,27.5416,216159.0
2015-09-11 15:00:00,35.86,35.9,35.85,35.89,199487.0,27.5493,27.58,27.5416,27.5723,199487.0
2015-09-11 15:30:00,35.88,35.95,35.85,35.94,326756.0,27.5646,27.6184,27.5416,27.6107,326756.0
2015-09-14 09:30:00,35.6,35.6,35.44,35.5,397983.0,27.3495,27.3495,27.2266,27.2727,397983.0
2015-09-14 10:00:00,35.5,35.63,35.49,35.53,362271.0,27.2727,27.3726,27.265,27.2957,362271.0
2015-09-14 10:30:00,35.53,35.65,35.5,35.61,686492.0,27.2957,27.3879,27.2727,27.3572,686492.0
2015-09-14 11:00:00,35.61,35.66,35.54,35.6,4166000.0,27.3572,27.3956,27.3034,27.3495,4166000.0
2015-09-14 11:30:00,35.6,35.6,35.43,35.47,513867.0,27.3495,27.3495,27.2189,27.2496,513867.0
2015-09-14 12:00:00,35.47,35.5,35.41,35.49,263841.0,27.2496,27.2727,27.2035,27.265,263841.0
2015-09-14 12:30:00,35.48,35.49,35.43,35.48,133749.0,27.2573,27.265,27.2189,27.2573,133749.0
2015-09-14 13:00:00,35.49,35.52,35.47,35.51,238208.0,27.265,27.288,27.2496,27.2804,238208.0
2015-09-14 13:30:00,35.51,35.58,35.5,35.56,137106.0,27.2804,27.3341,27.2727,27.3188,137106.0
2015-09-14 14:00:00,35.56,35.56,35.51,35.52,171488.0,27.3188,27.3188,27.2804,27.288,171488.0
2015-09-14 14:30:00,35.52,35.58,35.5,35.57,153914.0,27.288,27.3341,27.2727,27.3265,153914.0
2015-09-14 15:00:00,35.56,35.57,35.52,35.54,101212.0,27.3188,27.3265,27.288,27.3034,101212.0
2015-09-14 15:30:00,35.55,35.61,35.53,35.6,358997.0,27.3111,27.3572,27.2957,27.3495,358997.0
2015-09-15 09:30:00,35.61,35.66,35.54,35.63,309540.0,27.3572,27.3956,27.3034,27.3726,309540.0
2015-09-15 10:00:00,35.64,35.81,35.6,35.77,294392.0,27.3802,27.5108,27.3495,27.4801,294392.0
2015-09-15 10:30:00,35.77,35.88,35.73,35.8,341217.0,27.4801,27.5646,27.4494,27.5032,341217.0
2015-09-15 11:00:00,35.8,35.83,35.7,35.72,220287.0,27.5032,27.5262,27.4263,27.4417,220287.0
2015-09-15 11:30:00,35.73,35.75,35.65,35.7,157090.0,27.4494,27.4647,27.3879,27.4263,157090.0
2015-09-15 12:00:00,35.7,35.78,35.7,35.76,86778.0,27.4263,27.4878,27.4263,27.4724,86778.0
2015-09-15 12:30:00,35.77,35.8,35.74,35.75,189421.0,27.4801,27.5032,27.4571,27.4647,189421.0
2015-09-15 13:00:00,35.75,35.81,35.73,35.8,114493.0,27.4647,27.5108,27.4494,27.5032,114493.0
2015-09-15 13:30:00,35.8,35.85,35.78,35.78,129029.0,27.5032,27.5416,27.4878,27.4878,129029.0
2015-09-15 14:00:00,35.79,35.86,35.78,35.82,79786.0,27.4955,27.5493,27.4878,27.5185,79786.0
2015-09-15 14:30:00,35.83,35.87,35.82,35.87,132160.0,27.5262,27.5569,27.5185,27.5569,132160.0
2015-09-15 15:00:00,35.88,35.9,35.86,35.87,184404.0,27.5646,27.58,27.5493,27.5569,184404.0
2015-09-15 15:30:00,35.88,35.9,35.85,35.87,465916.0,27.5646,27.58,27.5416,27.5569,465916.0
2015-09-16 09:30:00,36.09,36.12,36.0,36.03,350739.0,27.7259,27.749,27.6568,27.6799,350739.0
2015-09-16 10:00:00,36.03,36.19,36.01,36.15,307308.0,27.6799,27.8028,27.6645,27.772,307308.0
2015-09-16 10:30:00,36.15,36.18,36.09,36.09,104633.0,27.772,27.7951,27.7259,27.7259,104633.0
2015-09-16 11:00:00,36.09,36.25,36.08,36.23,336501.0,27.7259,27.8489,27.7183,27.8335,336501.0
2015-09-16 11:30:00,36.24,36.26,36.19,36.21,60379.0,27.8412,27.8565,27.8028,27.8181,60379.0
2015-09-16 12:00:00,36.22,36.25,36.17,36.24,76800.0,27.8258,27.8489,27.7874,27.8412,76800.0
2015-09-16 12:30:00,36.25,36.28,36.24,36.27,60375.0,27.8489,27.8719,27.8412,27.8642,60375.0
2015-09-16 13:00:00,36.26,36.27,36.22,36.23,1883990.0,27.8565,27.8642,27.8258,27.8335,1883990.0
2015-09-16 13:30:00,36.23,36.28,36.23,36.26,568880.0,27.8335,27.8719,27.8335,27.8565,568880.0
2015-09-16 14:00:00,36.26,36.26,36.14,36.18,163573.0,27.8565,27.8565,27.7644,27.7951,163573.0
2015-09-16 14:30:00,36.17,36.24,36.14,36.22,152097.0,27.7874,27.8412,27.7644,27.8258,152097.0
2015-09-16 15:00:00,36.22,36.25,36.21,36.24,128056.0,27.8258,27.8489,27.8181,27.8412,128056.0
2015-09-16 15:30:00,36.24,36.3,36.23,36.27,356720.0,27.8412,27.8873,27.8335,27.8642,356720.0
2015-09-17 09:30:00,36.26,36.39,36.26,36.38,200460.0,27.8565,27.9564,27.8565,27.9487,200460.0
2015-09-17 10:00:00,36.38,36.47,36.35,36.41,514033.0,27.9487,28.0179,27.9257,27.9718,514033.0
2015-09-17 10:30:00,36.42,36.42,36.35,36.36,118667.0,27.9795,27.9795,27.9257,27.9334,118667.0
2015-09-17 11:00:00,36.36,36.4,36.3,36.36,141255.0,27.9334,27.9641,27.8873,27.9334,141255.0
2015-09-17 11:30:00,36.36,36.36,36.27,36.3,91260.0,27.9334,27.9334,27.8642,27.8873,91260.0
2015-09-17 12:00:00,36.31,36.32,36.26,36.27,127438.0,27.895,27.9026,27.8565,27.8642,127438.0
2015-09-17 12:30:00,36.28,36.31,36.26,36.31,245803.0,27.8719,27.895,27.8565,27.895,245803.0
2015-09-17 13:00:00,36.31,36.4,36.3,36.38,443814.0,27.895,27.9641,27.8873,27.9487,443814.0
2015-09-17 13:30:00,36.39,36.5,36.37,36.5,275017.0,27.9564,28.0409,27.9411,28.0409,275017.0
2015-09-17 14:00:00,36.67,36.71,36.39,36.54,1284516.0,28.1715,28.2023,27.9564,28.0717,1284516.0
2015-09-17 14:30:00,36.54,36.93,36.53,36.88,1420405.0,28.0717,28.3713,28.064,28.3329,1420405.0
2015-09-17 15:00:00,36.88,36.96,36.54,36.66,2318672.0,28.3329,28.3943,28.0717,28.1638,2318672.0
2015-09-17 15:30:00,36.65,36.81,36.59,36.62,4633134.0,28.1562,28.2791,28.1101,28.1331,4633134.0
2015-09-18 09:30:00,35.53,35.7,35.51,35.58,645014.0,27.2957,27.4263,27.2804,27.3341,645014.0
2015-09-18 10:00:00,35.59,35.68,35.56,35.68,525058.0,27.3418,27.411,27.3188,27.411,525058.0
2015-09-18 10:30:00,35.68,35.76,35.61,35.72,328767.0,27.411,27.4724,27.3572,27.4417,328767.0
2015-09-18 11:00:00,35.73,35.78,35.57,35.57,423124.0,27.4494,27.4878,27.3265,27.3265,423124.0
2015-09-18 11:30:00,35.57,35.79,35.56,35.7,661962.0,27.3265,27.4955,27.3188,27.4263,661962.0
2015-09-18 12:00:00,35.7,35.72,35.6,35.64,110599.0,27.4263,27.4417,27.3495,27.3802,110599.0
2015-09-18 12:30:00,35.64,35.66,35.59,35.62,586544.0,27.3802,27.3956,27.3418,27.3649,586544.0
2015-09-18 13:00:00,35.62,35.65,35.54,35.57,98964.0,27.3649,27.3879,27.3034,27.3265,98964.0
2015-09-18 13:30:00,35.58,35.59,35.47,35.48,231954.0,27.3341,27.3418,27.2496,27.2573,231954.0
2015-09-18 14:00:00,35.48,35.63,35.47,35.62,218980.0,27.2573,27.3726,27.2496,27.3649,218980.0
2015-09-18 14:30:00,35.62,35.66,35.57,35.63,143038.0,27.3649,27.3956,27.3265,27.3726,143038.0
2015-09-18 15:00:00,35.63,35.65,35.43,35.45,279111.0,27.3726,27.3879,27.2189,27.2343,279111.0
2015-09-18 15:30:00,35.43,35.46,35.37,35.41,1018797.0,27.2189,27.242,27.1728,27.2035,1018797.0
2015-09-21 09:30:00,35.39,35.47,35.36,35.38,723265.0,27.1882,27.2496,27.1651,27.1805,723265.0
2015-09-21 10:00:00,35.39,35.42,35.32,35.39,450571.0,27.1882,27.2112,27.1344,27.1882,450571.0
2015-09-21 10:30:00,35.39,35.48,35.38,35.4,962254.0,27.1882,27.2573,27.1805,27.1959,962254.0
2015-09-21 11:00:00,35.41,35.42,35.34,35.35,1303019.0,27.2035,27.2112,27.1498,27.1574,1303019.0
2015-09-21 11:30:00,35.35,35.36,35.24,35.27,400868.0,27.1574,27.1651,27.0729,27.096,400868.0
2015-09-21 12:00:00,35.26,35.27,35.17,35.2,263457.0,27.0883,27.096,27.0192,27.0422,263457.0
2015-09-21 12:30:00,35.2,35.21,35.11,35.13,184009.0,27.0422,27.0499,26.9731,26.9884,184009.0
2015-09-21 13:00:00,35.13,35.18,35.11,35.17,189903.0,26.9884,27.0268,26.9731,27.0192,189903.0
2015-09-21 13:30:00,35.18,35.24,35.15,35.22,139338.0,27.0268,27.0729,27.0038,27.0576,139338.0
2015-09-21 14:00:00,35.22,35.25,35.17,35.2,218859.0,27.0576,27.0806,27.0192,27.0422,218859.0
2015-09-21 14:30:00,35.19,35.31,35.18,35.28,177845.0,27.0345,27.1267,27.0268,27.1037,177845.0
2015-09-21 15:00:00,35.28,35.29,35.23,35.29,171251.0,27.1037,27.1114,27.0653,27.1114,171251.0
2015-09-21 15:30:00,35.29,35.3,35.19,35.3,598277.0,27.1114,27.119,27.0345,27.119,598277.0
2015-09-22 09:30:00,34.25,34.33,34.15,34.28,1040674.0,26.3124,26.3738,26.2356,26.3354,1040674.0
2015-09-22 10:00:00,34.28,34.32,34.11,34.14,927178.0,26.3354,26.3662,26.2048,26.2279,927178.0
2015-09-22 10:30:00,34.14,34.14,33.9,33.98,248116.0,26.2279,26.2279,26.0435,26.105,248116.0
2015-09-22 11:00:00,33.98,34.03,33.93,33.96,182556.0,26.105,26.1434,26.0665,26.0896,182556.0
2015-09-22 11:30:00,33.96,34.08,33.95,34.06,162646.0,26.0896,26.1818,26.0819,26.1664,162646.0
2015-09-22 12:00:00,34.05,34.13,34.0,34.03,135007.0,26.1587,26.2202,26.1203,26.1434,135007.0
2015-09-22 12:30:00,34.02,34.05,33.94,33.94,1540506.0,26.1357,26.1587,26.0742,26.0742,1540506.0
2015-09-22 13:00:00,33.94,34.03,33.93,33.93,1503769.0,26.0742,26.1434,26.0665,26.0665,1503769.0
2015-09-22 13:30:00,33.93,34.02,33.92,34.02,151883.0,26.0665,26.1357,26.0589,26.1357,151883.0
2015-09-22 14:00:00,34.02,34.05,33.95,34.05,181491.0,26.1357,26.1587,26.0819,26.1587,181491.0
2015-09-22 14:30:00,34.05,34.11,34.03,34.1,241802.0,26.1587,26.2048,26.1434,26.1971,241802.0
2015-09-22 15:00:00,34.1,34.11,34.05,34.11,164063.0,26.1971,26.2048,26.1587,26.2048,164063.0
2015-09-22 15:30:00,34.12,34.21,34.12,34.2,385507.0,26.2125,26.2816,26.2125,26.274,385507.0
2015-09-23 09:30:00,34.31,34.32,34.1,34.21,405764.0,26.3585,26.3662,26.1971,26.2816,405764.0
2015-09-23 10:00:00,34.21,34.33,34.19,34.3,2150718.0,26.2816,26.3738,26.2663,26.3508,2150718.0
2015-09-23 10:30:00,34.3,34.33,34.2,34.21,1348717.0,26.3508,26.3738,26.274,26.2816,1348717.0
2015-09-23 11:00:00,34.22,34.26,34.09,34.1,6468171.0,26.2893,26.3201,26.1895,26.1971,6468171.0
2015-09-23 11:30:00,34.1,34.1,33.96,34.01,846448.0,26.1971,26.1971,26.0896,26.128,846448.0
2015-09-23 12:00:00,34.01,34.03,33.94,34.01,214279.0,26.128,26.1434,26.0742,26.128,214279.0
2015-09-23 12:30:00,34.01,34.07,34.0,34.06,55696.0,26.128,26.1741,26.1203,26.1664,55696.0
2015-09-23 13:00:00,34.06,34.13,34.05,34.05,200702.0,26.1664,26.2202,26.1587,26.1587,200702.0
2015-09-23 13:30:00,34.05,34.24,34.05,34.18,136171.0,26.1587,26.3047,26.1587,26.2586,136171.0
2015-09-23 14:00:00,34.17,34.28,34.17,34.21,106890.0,26.2509,26.3354,26.2509,26.2816,106890.0
2015-09-23 14:30:00,34.2,34.23,34.13,34.15,115693.0,26.274,26.297,26.2202,26.2356,115693.0
2015-09-23 15:00:00,34.15,34.17,34.08,34.1,197543.0,26.2356,26.2509,26.1818,26.1971,197543.0
2015-09-23 15:30:00,34.11,34.15,34.08,34.09,305510.0,26.2048,26.2356,26.1818,26.1895,305510.0
2015-09-24 09:30:00,33.78,33.82,33.64,33.75,1151951.0,25.9513,25.982,25.8437,25.9283,1151951.0
2015-09-24 10:00:00,33.75,33.76,33.56,33.61,1917552.0,25.9283,25.9359,25.7823,25.8207,1917552.0
2015-09-24 10:30:00,33.61,33.67,33.57,33.62,1429075.0,25.8207,25.8668,25.79,25.8284,1429075.0
2015-09-24 11:00:00,33.62,33.76,33.56,33.69,2599707.0,25.8284,25.9359,25.7823,25.8822,2599707.0
2015-09-24 11:30:00,33.7,33.82,33.7,33.81,2706785.0,25.8898,25.982,25.8898,25.9743,2706785.0
2015-09-24 12:00:00,33.82,33.88,33.79,33.86,1235710.0,25.982,26.0281,25.959,26.0128,1235710.0
2015-09-24 12:30:00,33.86,33.93,33.78,33.79,2076613.0,26.0128,26.0665,25.9513,25.959,2076613.0
2015-09-24 13:00:00,33.78,33.83,33.72,33.77,1139050.0,25.9513,25.9897,25.9052,25.9436,1139050.0
2015-09-24 13:30:00,33.76,33.84,33.75,33.81,954031.0,25.9359,25.9974,25.9283,25.9743,954031.0
2015-09-24 14:00:00,33.81,33.87,33.77,33.86,1109380.0,25.9743,26.0204,25.9436,26.0128,1109380.0
2015-09-24 14:30:00,33.86,34.13,33.83,34.07,2734907.0,26.0128,26.2202,25.9897,26.1741,2734907.0
2015-09-24 15:00:00,34.07,34.11,33.89,34.05,3961749.0,26.1741,26.2048,26.0358,26.1587,3961749.0
2015-09-24 15:30:00,34.05,34.05,33.9,33.98,2087102.0,26.1587,26.1587,26.0435,26.105,2087102.0
2015-09-25 09:30:00,34.43,34.49,34.38,34.45,932257.0,26.4507,26.4968,26.4122,26.466,932257.0
2015-09-25 10:00:00,34.45,34.47,34.41,34.43,486718.0,26.466,26.4814,26.4353,26.4507,486718.0
2015-09-25 10:30:00,34.44,34.57,34.42,34.56,542915.0,26.4583,26.5582,26.443,26.5505,542915.0
2015-09-25 11:00:00,34.56,34.57,34.48,34.57,708477.0,26.5505,26.5582,26.4891,26.5582,708477.0
2015-09-25 11:30:00,34.57,34.57,34.4,34.45,151148.0,26.5582,26.5582,26.4276,26.466,151148.0
2015-09-25 12:00:00,34.44,34.46,34.38,34.44,163143.0,26.4583,26.4737,26.4122,26.4583,163143.0
2015-09-25 12:30:00,34.45,34.47,34.41,34.45,192632.0,26.466,26.4814,26.4353,26.466,192632.0
2015-09-25 13:00:00,34.46,34.55,34.46,34.52,71172.0,26.4737,26.5429,26.4737,26.5198,71172.0
2015-09-25 13:30:00,34.53,34.53,34.47,34.52,85802.0,26.5275,26.5275,26.4814,26.5198,85802.0
2015-09-25 14:00:00,34.52,34.54,34.36,34.38,164173.0,26.5198,26.5352,26.3969,26.4122,164173.0
2015-09-25 14:30:00,34.38,34.39,34.09,34.22,1199385.0,26.4122,26.4199,26.1895,26.2893,1199385.0
2015-09-25 15:00:00,34.23,34.24,34.09,34.22,325828.0,26.297,26.3047,26.1895,26.2893,325828.0
2015-09-25 15:30:00,34.2,34.3,34.19,34.26,598031.0,26.274,26.3508,26.2663,26.3201,598031.0
2015-09-28 09:30:00,33.87,33.88,33.7,33.73,400335.0,26.0204,26.0281,25.8898,25.9129,400335.0
2015-09-28 10:00:00,33.73,33.76,33.65,33.76,138433.0,25.9129,25.9359,25.8514,25.9359,138433.0
2015-09-28 10:30:00,33.76,33.82,33.72,33.8,382933.0,25.9359,25.982,25.9052,25.9667,382933.0
2015-09-28 11:00:00,33.8,33.88,33.78,33.85,286338.0,25.9667,26.0281,25.9513,26.0051,286338.0
2015-09-28 11:30:00,33.86,33.92,33.82,33.9,189463.0,26.0128,26.0589,25.982,26.0435,189463.0
2015-09-28 12:00:00,33.89,33.89,33.78,33.83,98318.0,26.0358,26.0358,25.9513,25.9897,98318.0
2015-09-28 12:30:00,33.82,33.83,33.75,33.75,85433.0,25.982,25.9897,25.9283,25.9283,85433.0
2015-09-28 13:00:00,33.76,33.82,33.75,33.76,193406.0,25.9359,25.982,25.9283,25.9359,193406.0
2015-09-28 13:30:00,33.76,33.81,33.7,33.71,100470.0,25.9359,25.9743,25.8898,25.8975,100470.0
2015-09-28 14:00:00,33.71,33.72,33.61,33.68,115841.0,25.8975,25.9052,25.8207,25.8745,115841.0
2015-09-28 14:30:00,33.69,33.73,33.65,33.68,149836.0,25.8822,25.9129,25.8514,25.8745,149836.0
2015-09-28 15:00:00,33.68,33.69,33.62,33.65,334060.0,25.8745,25.8822,25.8284,25.8514,334060.0
2015-09-28 15:30:00,33.65,33.74,33.64,33.66,340446.0,25.8514,25.9206,25.8437,25.8591,340446.0
2015-09-29 09:30:00,33.68,33.7,33.52,33.67,625376.0,25.8745,25.8898,25.7516,25.8668,625376.0
2015-09-29 10:00:00,33.67,33.8,33.59,33.79,433909.0,25.8668,25.9667,25.8053,25.959,433909.0
2015-09-29 10:30:00,33.79,33.85,33.72,33.8,1425482.0,25.959,26.0051,25.9052,25.9667,1425482.0
2015-09-29 11:00:00,33.8,33.9,33.76,33.77,857457.0,25.9667,26.0435,25.9359,25.9436,857457.0
2015-09-29 11:30:00,33.77,33.87,33.71,33.83,301168.0,25.9436,26.0204,25.8975,25.9897,301168.0
2015-09-29 12:00:00,33.83,33.84,33.74,33.81,158393.0,25.9897,25.9974,25.9206,25.9743,158393.0
2015-09-29 12:30:00,33.82,33.83,33.72,33.73,135147.0,25.982,25.9897,25.9052,25.9129,135147.0
2015-09-29 13:00:00,33.73,33.82,33.73,33.82,105601.0,25.9129,25.982,25.9129,25.982,105601.0
2015-09-29 13:30:00,33.82,33.86,33.81,33.85,114389.0,25.982,26.0128,25.9743,26.0051,114389.0
2015-09-29 14:00:00,33.85,33.85,33.76,33.81,98308.0,26.0051,26.0051,25.9359,25.9743,98308.0
2015-09-29 14:30:00,33.8,33.83,33.72,33.75,150742.0,25.9667,25.9897,25.9052,25.9283,150742.0
2015-09-29 15:00:00,33.75,33.77,33.69,33.69,193886.0,25.9283,25.9436,25.8822,25.8822,193886.0
2015-09-29 15:30:00,33.7,33.84,33.7,33.83,464951.0,25.8898,25.9974,25.8898,25.9897,464951.0
2015-09-30 09:30:00,34.39,34.47,34.32,34.32,517758.0,26.4199,26.4814,26.3662,26.3662,517758.0
2015-09-30 10:00:00,34.32,34.39,34.3,34.31,126445.0,26.3662,26.4199,26.3508,26.3585,126445.0
2015-09-30 10:30:00,34.31,34.36,34.25,34.3,187526.0,26.3585,26.3969,26.3124,26.3508,187526.0
2015-09-30 11:00:00,34.3,34.31,34.22,34.26,444931.0,26.3508,26.3585,26.2893,26.3201,444931.0
2015-09-30 11:30:00,34.25,34.26,34.12,34.16,336718.0,26.3124,26.3201,26.2125,26.2432,336718.0
2015-09-30 12:00:00,34.16,34.19,34.05,34.11,421541.0,26.2432,26.2663,26.1587,26.2048,421541.0
2015-09-30 12:30:00,34.12,34.15,34.02,34.07,592537.0,26.2125,26.2356,26.1357,26.1741,592537.0
2015-09-30 13:00:00,34.07,34.15,34.06,34.14,459837.0,26.1741,26.2356,26.1664,26.2279,459837.0
2015-09-30 13:30:00,34.14,34.21,34.1,34.18,509167.0,26.2279,26.2816,26.1971,26.2586,509167.0
2015-09-30 14:00:00,34.18,34.23,34.12,34.22,497133.0,26.2586,26.297,26.2125,26.2893,497133.0
2015-09-30 14:30:00,34.23,34.24,34.14,34.22,829360.0,26.297,26.3047,26.2279,26.2893,829360.0
2015-09-30 15:00:00,34.22,34.26,34.17,34.23,386793.0,26.2893,26.3201,26.2509,26.297,386793.0
2015-09-30 15:30:00,34.23,34.34,34.22,34.33,566099.0,26.297,26.3815,26.2893,26.3738,566099.0
2015-10-01 09:30:00,34.37,34.42,34.17,34.18,764261.0,26.4046,26.443,26.2509,26.2586,764261.0
2015-10-01 10:00:00,34.18,34.27,34.1,34.24,591892.0,26.2586,26.3277,26.1971,26.3047,591892.0
2015-10-01 10:30:00,34.25,34.25,34.01,34.03,250984.0,26.3124,26.3124,26.128,26.1434,250984.0
2015-10-01 11:00:00,34.01,34.1,33.98,34.06,175395.0,26.128,26.1971,26.105,26.1664,175395.0
2015-10-01 11:30:00,34.07,34.11,33.96,33.99,781041.0,26.1741,26.2048,26.0896,26.1126,781041.0
2015-10-01 12:00:00,33.99,33.99,33.9,33.95,789243.0,26.1126,26.1126,26.0435,26.0819,789243.0
2015-10-01 12:30:00,33.95,34.03,33.95,34.01,156392.0,26.0819,26.1434,26.0819,26.128,156392.0
2015-10-01 13:00:00,34.0,34.02,33.94,33.97,143935.0,26.1203,26.1357,26.0742,26.0973,143935.0
2015-10-01 13:30:00,33.97,34.05,33.95,34.05,148455.0,26.0973,26.1587,26.0819,26.1587,148455.0
2015-10-01 14:00:00,34.05,34.16,34.03,34.11,223568.0,26.1587,26.2432,26.1434,26.2048,223568.0
2015-10-01 14:30:00,34.11,34.17,34.08,34.15,230501.0,26.2048,26.2509,26.1818,26.2356,230501.0
2015-10-01 15:00:00,34.15,34.2,34.13,34.16,209208.0,26.2356,26.274,26.2202,26.2432,209208.0
2015-10-01 15:30:00,34.15,34.29,34.11,34.27,400102.0,26.2356,26.3431,26.2048,26.3277,400102.0
2015-10-02 09:30:00,34.15,34.2,34.04,34.17,668534.0,26.2356,26.274,26.151,26.2509,668534.0
2015-10-02 10:00:00,34.18,34.34,34.14,34.27,524631.0,26.2586,26.3815,26.2279,26.3277,524631.0
2015-10-02 10:30:00,34.27,34.49,34.24,34.49,234108.0,26.3277,26.4968,26.3047,26.4968,234108.0
2015-10-02 11:00:00,34.49,34.57,34.44,34.5,251720.0,26.4968,26.5582,26.4583,26.5044,251720.0
2015-10-02 11:30:00,34.51,34.55,34.48,34.53,284743.0,26.5121,26.5429,26.4891,26.5275,284743.0
2015-10-02 12:00:00,34.53,34.64,34.53,34.62,123693.0,26.5275,26.612,26.5275,26.5966,123693.0
2015-10-02 12:30:00,34.63,34.7,34.61,34.66,206556.0,26.6043,26.6581,26.5889,26.6274,206556.0
2015-10-02 13:00:00,34.67,34.73,34.65,34.66,202965.0,26.635,26.6811,26.6197,26.6274,202965.0
2015-10-02 13:30:00,34.66,34.7,34.6,34.64,364189.0,26.6274,26.6581,26.5813,26.612,364189.0
2015-10-02 14:00:00,34.64,34.7,34.63,34.69,349282.0,26.612,26.6581,26.6043,26.6504,349282.0
2015-10-02 14:30:00,34.7,34.7,34.65,34.67,77260.0,26.6581,26.6581,26.6197,26.635,77260.0
2015-10-02 15:00:00,34.67,34.82,34.67,34.81,374291.0,26.635,26.7503,26.635,26.7426,374291.0
2015-10-02 15:30:00,34.82,34.86,34.79,34.85,325347.0,26.7503,26.781,26.7272,26.7733,325347.0
2015-10-05 09:30:00,35.43,35.5,35.39,35.46,287798.0,27.2189,27.2727,27.1882,27.242,287798.0
2015-10-05 10:00:00,35.45,35.5,35.42,35.48,169279.0,27.2343,27.2727,27.2112,27.2573,169279.0
2015-10-05 10:30:00,35.48,35.49,35.4,35.42,178396.0,27.2573,27.265,27.1959,27.2112,178396.0
2015-10-05 11:00:00,35.41,35.43,35.34,35.37,137997.0,27.2035,27.2189,27.1498,27.1728,137997.0
2015-10-05 11:30:00,35.38,35.43,35.34,35.41,138374.0,27.1805,27.2189,27.1498,27.2035,138374.0
2015-10-05 12:00:00,35.41,35.43,35.36,35.4,117901.0,27.2035,27.2189,27.1651,27.1959,117901.0
2015-10-05 12:30:00,35.41,35.45,35.4,35.44,88260.0,27.2035,27.2343,27.1959,27.2266,88260.0
2015-10-05 13:00:00,35.45,35.53,35.44,35.52,244154.0,27.2343,27.2957,27.2266,27.288,244154.0
2015-10-05 13:30:00,35.52,35.54,35.49,35.51,137694.0,27.288,27.3034,27.265,27.2804,137694.0
2015-10-05 14:00:00,35.52,35.53,35.49,35.53,110273.0,27.288,27.2957,27.265,27.2957,110273.0
2015-10-05 14:30:00,35.53,35.58,35.52,35.55,858746.0,27.2957,27.3341,27.288,27.3111,858746.0
2015-10-05 15:00:00,35.55,35.58,35.54,35.58,146877.0,27.3111,27.3341,27.3034,27.3341,146877.0
2015-10-05 15:30:00,35.58,35.63,35.57,35.59,787195.0,27.3341,27.3726,27.3265,27.3418,787195.0
2015-10-06 09:30:00,35.69,35.93,35.66,35.92,196916.0,27.4186,27.603,27.3956,27.5953,196916.0
2015-10-06 10:00:00,35.92,35.92,35.81,35.81,450767.0,27.5953,27.5953,27.5108,27.5108,450767.0
2015-10-06 10:30:00,35.81,35.91,35.77,35.88,368607.0,27.5108,27.5877,27.4801,27.5646,368607.0
2015-10-06 11:00:00,35.89,35.99,35.88,35.98,385057.0,27.5723,27.6491,27.5646,27.6414,385057.0
2015-10-06 11:30:00,35.99,36.0,35.75,35.77,301004.0,27.6491,27.6568,27.4647,27.4801,301004.0
2015-10-06 12:00:00,35.77,35.84,35.76,35.82,163216.0,27.4801,27.5339,27.4724,27.5185,163216.0
2015-10-06 12:30:00,35.81,35.81,35.75,35.79,289287.0,27.5108,27.5108,27.4647,27.4955,289287.0
2015-10-06 13:00:00,35.8,35.89,35.78,35.85,153671.0,27.5032,27.5723,27.4878,27.5416,153671.0
2015-10-06 13:30:00,35.85,35.86,35.78,35.82,57228.0,27.5416,27.5493,27.4878,27.5185,57228.0
2015-10-06 14:00:00,35.81,35.92,35.79,35.92,79779.0,27.5108,27.5953,27.4955,27.5953,79779.0
2015-10-06 14:30:00,35.91,35.94,35.87,35.89,152349.0,27.5877,27.6107,27.5569,27.5723,152349.0
2015-10-06 15:00:00,35.89,35.91,35.85,35.9,57622.0,27.5723,27.5877,27.5416,27.58,57622.0
2015-10-06 15:30:00,35.9,35.93,35.85,35.87,942873.0,27.58,27.603,27.5416,27.5569,942873.0
2015-10-07 09:30:00,36.19,36.26,36.15,36.25,184126.0,27.8028,27.8565,27.772,27.8489,184126.0
2015-10-07 10:00:00,36.25,36.3,36.18,36.2,292943.0,27.8489,27.8873,27.7951,27.8105,292943.0
2015-10-07 10:30:00,36.2,36.2,36.07,36.09,833617.0,27.8105,27.8105,27.7106,27.7259,833617.0
2015-10-07 11:00:00,36.09,36.1,35.88,35.91,2976181.0,27.7259,27.7336,27.5646,27.5877,2976181.0
2015-10-07 11:30:00,35.91,36.05,35.9,36.04,1805498.0,27.5877,27.6952,27.58,27.6875,1805498.0
2015-10-07 12:00:00,36.04,36.05,35.96,35.96,484765.0,27.6875,27.6952,27.6261,27.6261,484765.0
2015-10-07 12:30:00,35.97,35.99,35.94,35.97,171568.0,27.6338,27.6491,27.6107,27.6338,171568.0
2015-10-07 13:00:00,35.98,36.06,35.97,36.03,87097.0,27.6414,27.7029,27.6338,27.6799,87097.0
2015-10-07 13:30:00,36.04,36.15,36.04,36.13,644236.0,27.6875,27.772,27.6875,27.7567,644236.0
2015-10-07 14:00:00,36.14,36.16,36.06,36.09,1093083.0,27.7644,27.7797,27.7029,27.7259,1093083.0
2015-10-07 14:30:00,36.09,36.12,36.07,36.11,1483383.0,27.7259,27.749,27.7106,27.7413,1483383.0
2015-10-07 15:00:00,36.11,36.17,36.09,36.11,1735260.0,27.7413,27.7874,27.7259,27.7413,1735260.0
2015-10-07 15:30:00,36.12,36.21,36.11,36.21,1551523.0,27.749,27.8181,27.7413,27.8181,1551523.0
2015-10-08 09:30:00,35.92,36.0,35.9,35.98,631605.0,27.5953,27.6568,27.58,27.6414,631605.0
2015-10-08 10:00:00,35.98,36.04,35.93,35.97,259829.0,27.6414,27.6875,27.603,27.6338,259829.0
2015-10-08 10:30:00,35.98,36.07,35.97,36.01,141785.0,27.6414,27.7106,27.6338,27.6645,141785.0
2015-10-08 11:00:00,36.01,36.13,36.0,36.12,242037.0,27.6645,27.7567,27.6568,27.749,242037.0
2015-10-08 11:30:00,36.12,36.16,36.08,36.15,136150.0,27.749,27.7797,27.7183,27.772,136150.0
2015-10-08 12:00:00,36.15,36.2,36.13,36.15,58432.0,27.772,27.8105,27.7567,27.772,58432.0
2015-10-08 12:30:00,36.15,36.19,36.1,36.12,71433.0,27.772,27.8028,27.7336,27.749,71433.0
2015-10-08 13:00:00,36.12,36.19,36.11,36.19,82480.0,27.749,27.8028,27.7413,27.8028,82480.0
2015-10-08 13:30:00,36.18,36.2,36.17,36.18,56189.0,27.7951,27.8105,27.7874,27.7951,56189.0
2015-10-08 14:00:00,36.19,36.37,36.16,36.3,336226.0,27.8028,27.9411,27.7797,27.8873,336226.0
2015-10-08 14:30:00,36.29,36.35,36.27,36.34,177602.0,27.8796,27.9257,27.8642,27.918,177602.0
2015-10-08 15:00:00,36.34,36.41,36.33,36.39,225777.0,27.918,27.9718,27.9103,27.9564,225777.0
2015-10-08 15:30:00,36.39,36.46,36.36,36.44,398371.0,27.9564,28.0102,27.9334,27.9948,398371.0
2015-10-09 09:30:00,36.59,36.65,36.58,36.61,1044349.0,28.1101,28.1562,28.1024,28.1254,1044349.0
2015-10-09 10:00:00,36.62,36.63,36.45,36.5,3313208.0,28.1331,28.1408,28.0025,28.0409,3313208.0
2015-10-09 10:30:00,36.51,36.61,36.5,36.61,474803.0,28.0486,28.1254,28.0409,28.1254,474803.0
2015-10-09 11:00:00,36.61,36.63,36.56,36.61,574583.0,28.1254,28.1408,28.087,28.1254,574583.0
2015-10-09 11:30:00,36.62,36.62,36.56,36.57,379067.0,28.1331,28.1331,28.087,28.0947,379067.0
2015-10-09 12:00:00,36.57,36.6,36.53,36.57,180952.0,28.0947,28.1178,28.064,28.0947,180952.0
2015-10-09 12:30:00,36.58,36.6,36.53,36.57,347275.0,28.1024,28.1178,28.064,28.0947,347275.0
2015-10-09 13:00:00,36.57,36.58,36.5,36.5,163280.0,28.0947,28.1024,28.0409,28.0409,163280.0
2015-10-09 13:30:00,36.5,36.54,36.48,36.5,237770.0,28.0409,28.0717,28.0256,28.0409,237770.0
2015-10-09 14:00:00,36.5,36.51,36.46,36.51,275063.0,28.0409,28.0486,28.0102,28.0486,275063.0
2015-10-09 14:30:00,36.51,36.53,36.47,36.53,323262.0,28.0486,28.064,28.0179,28.064,323262.0
2015-10-09 15:00:00,36.53,36.54,36.47,36.52,443366.0,28.064,28.0717,28.0179,28.0563,443366.0
2015-10-09 15:30:00,36.52,36.61,36.51,36.61,1307884.0,28.0563,28.1254,28.0486,28.1254,1307884.0
2015-10-12 09:30:00,36.43,36.49,36.41,36.48,214878.0,27.9872,28.0332,27.9718,28.0256,214878.0
2015-10-12 10:00:00,36.48,36.56,36.45,36.53,122635.0,28.0256,28.087,28.0025,28.064,122635.0
2015-10-12 10:30:00,36.52,36.56,36.44,36.44,205663.0,28.0563,28.087,27.9948,27.9948,205663.0
2015-10-12 11:00:00,36.45,36.56,36.44,36.55,509615.0,28.0025,28.087,27.9948,28.0793,509615.0
2015-10-12 11:30:00,36.55,36.57,36.47,36.53,98843.0,28.0793,28.0947,28.0179,28.064,98843.0
2015-10-12 12:00:00,36.52,36.55,36.5,36.53,25375.0,28.0563,28.0793,28.0409,28.064,25375.0
2015-10-12 12:30:00,36.53,36.54,36.49,36.51,28176.0,28.064,28.0717,28.0332,28.0486,28176.0
2015-10-12 13:00:00,36.51,36.51,36.46,36.47,23715.0,28.0486,28.0486,28.0102,28.0179,23715.0
2015-10-12 13:30:00,36.48,36.52,36.47,36.48,31010.0,28.0256,28.0563,28.0179,28.0256,31010.0
2015-10-12 14:00:00,36.48,36.5,36.46,36.46,42135.0,28.0256,28.0409,28.0102,28.0102,42135.0
2015-10-12 14:30:00,36.46,36.48,36.45,36.47,36032.0,28.0102,28.0256,28.0025,28.0179,36032.0
2015-10-12 15:00:00,36.47,36.52,36.46,36.49,147424.0,28.0179,28.0563,28.0102,28.0332,147424.0
2015-10-12 15:30:00,36.5,36.51,36.46,36.48,162149.0,28.0409,28.0486,28.0102,28.0256,162149.0
2015-10-13 09:30:00,36.04,36.19,36.01,36.17,562258.0,27.6875,27.8028,27.6645,27.7874,562258.0
2015-10-13 10:00:00,36.17,36.29,36.17,36.28,1218972.0,27.7874,27.8796,27.7874,27.8719,1218972.0
2015-10-13 10:30:00,36.28,36.4,36.27,36.4,2254890.0,27.8719,27.9641,27.8642,27.9641,2254890.0
2015-10-13 11:00:00,36.4,36.41,36.26,36.26,1495888.0,27.9641,27.9718,27.8565,27.8565,1495888.0
2015-10-13 11:30:00,36.26,36.38,36.26,36.34,789801.0,27.8565,27.9487,27.8565,27.918,789801.0
2015-10-13 12:00:00,36.34,36.37,36.32,36.36,557961.0,27.918,27.9411,27.9026,27.9334,557961.0
2015-10-13 12:30:00,36.36,36.37,36.26,36.27,425811.0,27.9334,27.9411,27.8565,27.8642,425811.0
2015-10-13 13:00:00,36.26,36.28,36.25,36.27,83793.0,27.8565,27.8719,27.8489,27.8642,83793.0
2015-10-13 13:30:00,36.27,36.27,36.21,36.21,103127.0,27.8642,27.8642,27.8181,27.8181,103127.0
2015-10-13 14:00:00,36.22,36.25,36.19,36.2,62203.0,27.8258,27.8489,27.8028,27.8105,62203.0
2015-10-13 14:30:00,36.2,36.24,36.18,36.24,46047.0,27.8105,27.8412,27.7951,27.8412,46047.0
2015-10-13 15:00:00,36.24,36.26,36.15,36.18,6888395.0,27.8412,27.8565,27.772,27.7951,6888395.0
2015-10-13 15:30:00,36.18,36.2,36.12,36.15,190723.0,27.7951,27.8105,27.749,27.772,190723.0
2015-10-14 09:30:00,36.28,36.42,36.28,36.42,242762.0,27.8719,27.9795,27.8719,27.9795,242762.0
2015-10-14 10:00:00,36.41,36.44,36.3,36.32,188083.0,27.9718,27.9948,27.8873,27.9026,188083.0
2015-10-14 10:30:00,36.31,36.31,36.15,36.2,140316.0,27.895,27.895,27.772,27.8105,140316.0
2015-10-14 11:00:00,36.19,36.24,36.15,36.22,155552.0,27.8028,27.8412,27.772,27.8258,155552.0
2015-10-14 11:30:00,36.21,36.28,36.17,36.24,197299.0,27.8181,27.8719,27.7874,27.8412,197299.0
2015-10-14 12:00:00,36.25,36.25,36.2,36.25,33816.0,27.8489,27.8489,27.8105,27.8489,33816.0
2015-10-14 12:30:00,36.25,36.38,36.25,36.35,49284.0,27.8489,27.9487,27.8489,27.9257,49284.0
2015-10-14 13:00:00,36.36,36.36,36.31,36.33,286023.0,27.9334,27.9334,27.895,27.9103,286023.0
2015-10-14 13:30:00,36.32,36.34,36.3,36.33,386649.0,27.9026,27.918,27.8873,27.9103,386649.0
2015-10-14 14:00:00,36.33,36.36,36.27,36.27,219123.0,27.9103,27.9334,27.8642,27.8642,219123.0
2015-10-14 14:30:00,36.27,36.3,36.24,36.28,114084.0,27.8642,27.8873,27.8412,27.8719,114084.0
2015-10-14 15:00:00,36.28,36.36,36.26,36.34,583609.0,27.8719,27.9334,27.8565,27.918,583609.0
2015-10-14 15:30:00,36.34,36.38,36.31,36.35,281518.0,27.918,27.9487,27.895,27.9257,281518.0
2015-10-15 09:30:00,36.41,36.47,36.39,36.42,365539.0,27.9718,28.0179,27.9564,27.9795,365539.0
2015-10-15 10:00:00,36.42,36.47,36.41,36.43,263576.0,27.9795,28.0179,27.9718,27.9872,263576.0
2015-10-15 10:30:00,36.43,36.54,36.41,36.53,670453.0,27.9872,28.0717,27.9718,28.064,670453.0
2015-10-15 11:00:00,36.53,36.58,36.51,36.57,4887466.0,28.064,28.1024,28.0486,28.0947,4887466.0
2015-10-15 11:30:00,36.56,36.58,36.44,36.48,176839.0,28.087,28.1024,27.9948,28.0256,176839.0
2015-10-15 12:00:00,36.47,36.59,36.46,36.59,184472.0,28.0179,28.1101,28.0102,28.1101,184472.0
2015-10-15 12:30:00,36.59,36.6,36.53,36.58,452049.0,28.1101,28.1178,28.064,28.1024,452049.0
2015-10-15 13:00:00,36.58,36.64,36.57,36.63,578448.0,28.1024,28.1485,28.0947,28.1408,578448.0
2015-10-15 13:30:00,36.62,36.63,36.59,36.6,476489.0,28.1331,28.1408,28.1101,28.1178,476489.0
2015-10-15 14:00:00,36.6,36.63,36.6,36.63,442129.0,28.1178,28.1408,28.1178,28.1408,442129.0
2015-10-15 14:30:00,36.63,36.71,36.62,36.71,195279.0,28.1408,28.2023,28.1331,28.2023,195279.0
2015-10-15 15:00:00,36.71,36.78,36.71,36.74,130394.0,28.2023,28.256,28.2023,28.2253,130394.0
2015-10-15 15:30:00,36.74,36.75,36.7,36.75,478597.0,28.2253,28.233,28.1946,28.233,478597.0
2015-10-16 09:30:00,36.61,36.64,36.57,36.62,378855.0,28.1254,28.1485,28.0947,28.1331,378855.0
2015-10-16 10:00:00,36.63,36.64,36.5,36.54,1443149.0,28.1408,28.1485,28.0409,28.0717,1443149.0
2015-10-16 10:30:00,36.54,36.62,36.53,36.61,637098.0,28.0717,28.1331,28.064,28.1254,637098.0
2015-10-16 11:00:00,36.61,36.65,36.58,36.63,477103.0,28.1254,28.1562,28.1024,28.1408,477103.0
2015-10-16 11:30:00,36.64,36.69,36.59,36.68,274643.0,28.1485,28.1869,28.1101,28.1792,274643.0
2015-10-16 12:00:00,36.69,36.7,36.62,36.63,77919.0,28.1869,28.1946,28.1331,28.1408,77919.0
2015-10-16 12:30:00,36.64,36.71,36.63,36.7,85885.0,28.1485,28.2023,28.1408,28.1946,85885.0
2015-10-16 13:00:00,36.7,36.73,36.68,36.7,93559.0,28.1946,28.2176,28.1792,28.1946,93559.0
2015-10-16 13:30:00,36.7,36.73,36.65,36.65,73852.0,28.1946,28.2176,28.1562,28.1562,73852.0
2015-10-16 14:00:00,36.65,36.69,36.63,36.68,169560.0,28.1562,28.1869,28.1408,28.1792,169560.0
2015-10-16 14:30:00,36.68,36.71,36.66,36.69,134321.0,28.1792,28.2023,28.1638,28.1869,134321.0
2015-10-16 15:00:00,36.69,36.69,36.65,36.66,177618.0,28.1869,28.1869,28.1562,28.1638,177618.0
2015-10-16 15:30:00,36.66,36.71,36.66,36.69,183887.0,28.1638,28.2023,28.1638,28.1869,183887.0
2015-10-19 09:30:00,36.65,36.66,36.52,36.62,252544.0,28.1562,28.1638,28.0563,28.1331,252544.0
2015-10-19 10:00:00,36.62,36.63,36.56,36.57,319886.0,28.1331,28.1408,28.087,28.0947,319886.0
2015-10-19 10:30:00,36.57,36.61,36.54,36.6,301499.0,28.0947,28.1254,28.0717,28.1178,301499.0
2015-10-19 11:00:00,36.61,36.63,36.57,36.63,291587.0,28.1254,28.1408,28.0947,28.1408,291587.0
2015-10-19 11:30:00,36.63,36.65,36.61,36.62,99093.0,28.1408,28.1562,28.1254,28.1331,99093.0
2015-10-19 12:00:00,36.62,36.63,36.56,36.58,38217.0,28.1331,28.1408,28.087,28.1024,38217.0
2015-10-19 12:30:00,36.58,36.61,36.56,36.57,47637.0,28.1024,28.1254,28.087,28.0947,47637.0
2015-10-19 13:00:00,36.58,36.59,36.53,36.53,47024.0,28.1024,28.1101,28.064,28.064,47024.0
2015-10-19 13:30:00,36.52,36.55,36.5,36.55,200899.0,28.0563,28.0793,28.0409,28.0793,200899.0
2015-10-19 14:00:00,36.56,36.56,36.54,36.55,74849.0,28.087,28.087,28.0717,28.0793,74849.0
2015-10-19 14:30:00,36.55,36.59,36.54,36.58,338180.0,28.0793,28.1101,28.0717,28.1024,338180.0
2015-10-19 15:00:00,36.59,36.62,36.58,36.6,209004.0,28.1101,28.1331,28.1024,28.1178,209004.0
2015-10-19 15:30:00,36.6,36.65,36.58,36.64,238335.0,28.1178,28.1562,28.1024,28.1485,238335.0
2015-10-20 09:30:00,36.49,36.51,36.43,36.5,225732.0,28.0332,28.0486,27.9872,28.0409,225732.0
2015-10-20 10:00:00,36.51,36.57,36.49,36.52,197111.0,28.0486,28.0947,28.0332,28.0563,197111.0
2015-10-20 10:30:00,36.53,36.59,36.5,36.59,150640.0,28.064,28.1101,28.0409,28.1101,150640.0
2015-10-20 11:00:00,36.58,36.59,36.47,36.56,245917.0,28.1024,28.1101,28.0179,28.087,245917.0
2015-10-20 11:30:00,36.56,36.57,36.5,36.55,100681.0,28.087,28.0947,28.0409,28.0793,100681.0
2015-10-20 12:00:00,36.54,36.55,36.49,36.53,96399.0,28.0717,28.0793,28.0332,28.064,96399.0
2015-10-20 12:30:00,36.53,36.54,36.48,36.54,67279.0,28.064,28.0717,28.0256,28.0717,67279.0
2015-10-20 13:00:00,36.54,36.56,36.52,36.52,111489.0,28.0717,28.087,28.0563,28.0563,111489.0
2015-10-20 13:30:00,36.52,36.52,36.45,36.49,45359.0,28.0563,28.0563,28.0025,28.0332,45359.0
2015-10-20 14:00:00,36.49,36.51,36.47,36.51,64623.0,28.0332,28.0486,28.0179,28.0486,64623.0
2015-10-20 14:30:00,36.51,36.56,36.5,36.55,149960.0,28.0486,28.087,28.0409,28.0793,149960.0
2015-10-20 15:00:00,36.56,36.58,36.52,36.57,138962.0,28.087,28.1024,28.0563,28.0947,138962.0
2015-10-20 15:30:00,36.57,36.58,36.51,36.52,187376.0,28.0947,28.1024,28.0486,28.0563,187376.0
2015-10-21 09:30:00,36.76,36.8,36.7,36.76,918561.0,28.2407,28.2714,28.1946,28.2407,918561.0
2015-10-21 10:00:00,36.76,36.76,36.62,36.64,1740514.0,28.2407,28.2407,28.1331,28.1485,1740514.0
2015-10-21 10:30:00,36.64,36.73,36.59,36.72,1381467.0,28.1485,28.2176,28.1101,28.2099,1381467.0
2015-10-21 11:00:00,36.72,36.74,36.64,36.69,893695.0,28.2099,28.2253,28.1485,28.1869,893695.0
2015-10-21 11:30:00,36.69,36.71,36.65,36.69,470245.0,28.1869,28.2023,28.1562,28.1869,470245.0
2015-10-21 12:00:00,36.69,36.71,36.68,36.7,82587.0,28.1869,28.2023,28.1792,28.1946,82587.0
2015-10-21 12:30:00,36.7,36.72,36.68,36.69,326087.0,28.1946,28.2099,28.1792,28.1869,326087.0
2015-10-21 13:00:00,36.69,36.69,36.54,36.55,1246425.0,28.1869,28.1869,28.0717,28.0793,1246425.0
2015-10-21 13:30:00,36.53,36.57,36.52,36.53,119461.0,28.064,28.0947,28.0563,28.064,119461.0
2015-10-21 14:00:00,36.52,36.61,36.5,36.59,3320084.0,28.0563,28.1254,28.0409,28.1101,3320084.0
2015-10-21 14:30:00,36.59,36.64,36.57,36.61,227730.0,28.1101,28.1485,28.0947,28.1254,227730.0
2015-10-21 15:00:00,36.61,36.65,36.55,36.58,128353.0,28.1254,28.1562,28.0793,28.1024,128353.0
2015-10-21 15:30:00,36.57,36.58,36.47,36.49,823392.0,28.0947,28.1024,28.0179,28.0332,823392.0
2015-10-22 09:30:00,36.7,36.91,36.67,36.81,1135316.0,28.1946,28.3559,28.1715,28.2791,1135316.0
2015-10-22 10:00:00,36.8,36.99,36.8,36.97,1339320.0,28.2714,28.4174,28.2714,28.402,1339320.0
2015-10-22 10:30:00,36.96,36.96,36.84,36.89,470294.0,28.3943,28.3943,28.3021,28.3405,470294.0
2015-10-22 11:00:00,36.89,36.93,36.85,36.9,390665.0,28.3405,28.3713,28.3098,28.3482,390665.0
2015-10-22 11:30:00,36.91,36.97,36.85,36.93,329937.0,28.3559,28.402,28.3098,28.3713,329937.0
2015-10-22 12:00:00,36.93,37.01,36.89,37.0,1072802.0,28.3713,28.4327,28.3405,28.425,1072802.0
2015-10-22 12:30:00,37.01,37.06,37.0,37.06,516725.0,28.4327,28.4711,28.425,28.4711,516725.0
2015-10-22 13:00:00,37.06,37.06,37.01,37.02,126613.0,28.4711,28.4711,28.4327,28.4404,126613.0
2015-10-22 13:30:00,37.02,37.02,36.93,36.94,66676.0,28.4404,28.4404,28.3713,28.379,66676.0
2015-10-22 14:00:00,36.94,36.95,36.88,36.92,121899.0,28.379,28.3866,28.3329,28.3636,121899.0
2015-10-22 14:30:00,36.91,36.97,36.9,36.94,128634.0,28.3559,28.402,28.3482,28.379,128634.0
2015-10-22 15:00:00,36.95,36.98,36.9,36.98,118937.0,28.3866,28.4097,28.3482,28.4097,118937.0
2015-10-22 15:30:00,36.98,36.99,36.87,36.88,576586.0,28.4097,28.4174,28.3252,28.3329,576586.0
2015-10-23 09:30:00,37.26,37.34,37.2,37.28,358725.0,28.6248,28.6863,28.5787,28.6402,358725.0
2015-10-23 10:00:00,37.28,37.28,37.14,37.24,1034309.0,28.6402,28.6402,28.5326,28.6094,1034309.0
2015-10-23 10:30:00,37.24,37.27,37.18,37.25,231072.0,28.6094,28.6325,28.5633,28.6171,231072.0
2015-10-23 11:00:00,37.25,37.26,37.08,37.11,851350.0,28.6171,28.6248,28.4865,28.5096,851350.0
2015-10-23 11:30:00,37.12,37.17,37.08,37.14,451243.0,28.5172,28.5557,28.4865,28.5326,451243.0
2015-10-23 12:00:00,37.14,37.22,37.12,37.2,645363.0,28.5326,28.5941,28.5172,28.5787,645363.0
2015-10-23 12:30:00,37.2,37.25,37.18,37.23,449959.0,28.5787,28.6171,28.5633,28.6017,449959.0
2015-10-23 13:00:00,37.23,37.24,37.18,37.23,61167.0,28.6017,28.6094,28.5633,28.6017,61167.0
2015-10-23 13:30:00,37.23,37.3,37.23,37.27,97558.0,28.6017,28.6555,28.6017,28.6325,97558.0
2015-10-23 14:00:00,37.27,37.31,37.26,37.3,34619.0,28.6325,28.6632,28.6248,28.6555,34619.0
2015-10-23 14:30:00,37.3,37.36,37.29,37.32,88953.0,28.6555,28.7016,28.6478,28.6709,88953.0
2015-10-23 15:00:00,37.31,37.33,37.25,37.25,82965.0,28.6632,28.6786,28.6171,28.6171,82965.0
2015-10-23 15:30:00,37.26,37.31,37.24,37.29,312315.0,28.6248,28.6632,28.6094,28.6478,312315.0
2015-10-26 09:30:00,37.16,37.21,37.16,37.21,138068.0,28.548,28.5864,28.548,28.5864,138068.0
2015-10-26 10:00:00,37.22,37.24,37.16,37.2,266296.0,28.5941,28.6094,28.548,28.5787,266296.0
2015-10-26 10:30:00,37.21,37.23,37.14,37.15,609615.0,28.5864,28.6017,28.5326,28.5403,609615.0
2015-10-26 11:00:00,37.15,37.19,37.07,37.08,371984.0,28.5403,28.571,28.4788,28.4865,371984.0
2015-10-26 11:30:00,37.08,37.15,37.06,37.1,228859.0,28.4865,28.5403,28.4711,28.5019,228859.0
2015-10-26 12:00:00,37.1,37.18,37.09,37.17,401601.0,28.5019,28.5633,28.4942,28.5557,401601.0
2015-10-26 12:30:00,37.18,37.19,37.15,37.18,347597.0,28.5633,28.571,28.5403,28.5633,347597.0
2015-10-26 13:00:00,37.18,37.22,37.17,37.18,370204.0,28.5633,28.5941,28.5557,28.5633,370204.0
2015-10-26 13:30:00,37.18,37.21,37.18,37.18,309573.0,28.5633,28.5864,28.5633,28.5633,309573.0
2015-10-26 14:00:00,37.17,37.19,37.14,37.16,339598.0,28.5557,28.571,28.5326,28.548,339598.0
2015-10-26 14:30:00,37.16,37.18,37.15,37.16,243773.0,28.548,28.5633,28.5403,28.548,243773.0
2015-10-26 15:00:00,37.16,37.18,37.15,37.18,73488.0,28.548,28.5633,28.5403,28.5633,73488.0
2015-10-26 15:30:00,37.19,37.19,37.15,37.15,280749.0,28.571,28.571,28.5403,28.5403,280749.0
2015-10-27 09:30:00,36.9,36.95,36.88,36.93,341686.0,28.3482,28.3866,28.3329,28.3713,341686.0
2015-10-27 10:00:00,36.93,36.93,36.8,36.84,493607.0,28.3713,28.3713,28.2714,28.3021,493607.0
2015-10-27 10:30:00,36.83,36.9,36.8,36.89,301177.0,28.2944,28.3482,28.2714,28.3405,301177.0
2015-10-27 11:00:00,36.88,36.94,36.82,36.83,802637.0,28.3329,28.379,28.2868,28.2944,802637.0
2015-10-27 11:30:00,36.83,36.88,36.79,36.8,1971612.0,28.2944,28.3329,28.2637,28.2714,1971612.0
2015-10-27 12:00:00,36.79,36.82,36.75,36.76,1577070.0,28.2637,28.2868,28.233,28.2407,1577070.0
2015-10-27 12:30:00,36.75,36.76,36.7,36.7,597490.0,28.233,28.2407,28.1946,28.1946,597490.0
2015-10-27 13:00:00,36.7,36.7,36.67,36.68,1115374.0,28.1946,28.1946,28.1715,28.1792,1115374.0
2015-10-27 13:30:00,36.68,36.73,36.67,36.71,394597.0,28.1792,28.2176,28.1715,28.2023,394597.0
2015-10-27 14:00:00,36.7,36.73,36.7,36.72,308845.0,28.1946,28.2176,28.1946,28.2099,308845.0
2015-10-27 14:30:00,36.72,36.73,36.7,36.7,243540.0,28.2099,28.2176,28.1946,28.1946,243540.0
2015-10-27 15:00:00,36.7,36.74,36.7,36.7,726849.0,28.1946,28.2253,28.1946,28.1946,726849.0
2015-10-27 15:30:00,36.71,36.73,36.69,36.73,1199087.0,28.2023,28.2176,28.1869,28.2176,1199087.0
2015-10-28 09:30:00,37.0,37.02,36.93,37.01,1114918.0,28.425,28.4404,28.3713,28.4327,1114918.0
2015-10-28 10:00:00,37.02,37.03,36.97,36.97,235241.0,28.4404,28.4481,28.402,28.402,235241.0
2015-10-28 10:30:00,36.98,37.23,36.97,37.23,657292.0,28.4097,28.6017,28.402,28.6017,657292.0
2015-10-28 11:00:00,37.23,37.25,37.15,37.17,1268362.0,28.6017,28.6171,28.5403,28.5557,1268362.0
2015-10-28 11:30:00,37.18,37.25,37.17,37.2,1020202.0,28.5633,28.6171,28.5557,28.5787,1020202.0
2015-10-28 12:00:00,37.2,37.24,37.15,37.21,1059299.0,28.5787,28.6094,28.5403,28.5864,1059299.0
2015-10-28 12:30:00,37.2,37.21,37.13,37.16,1214860.0,28.5787,28.5864,28.5249,28.548,1214860.0
2015-10-28 13:00:00,37.16,37.2,37.16,37.2,658421.0,28.548,28.5787,28.548,28.5787,658421.0
2015-10-28 13:30:00,37.19,37.26,37.16,37.26,1326815.0,28.571,28.6248,28.548,28.6248,1326815.0
2015-10-28 14:00:00,37.26,37.26,36.53,36.77,1786981.0,28.6248,28.6248,28.064,28.2484,1786981.0
2015-10-28 14:30:00,36.75,36.79,36.65,36.79,653812.0,28.233,28.2637,28.1562,28.2637,653812.0
2015-10-28 15:00:00,36.8,36.93,36.79,36.91,389368.0,28.2714,28.3713,28.2637,28.3559,389368.0
2015-10-28 15:30:00,36.91,36.96,36.9,36.95,547237.0,28.3559,28.3943,28.3482,28.3866,547237.0
2015-10-29 09:30:00,36.59,36.72,36.59,36.69,648175.0,28.1101,28.2099,28.1101,28.1869,648175.0
2015-10-29 10:00:00,36.68,36.74,36.64,36.66,876495.0,28.1792,28.2253,28.1485,28.1638,876495.0
2015-10-29 10:30:00,36.66,36.67,36.55,36.58,1001167.0,28.1638,28.1715,28.0793,28.1024,1001167.0
2015-10-29 11:00:00,36.57,36.67,36.54,36.67,824720.0,28.0947,28.1715,28.0717,28.1715,824720.0
2015-10-29 11:30:00,36.66,36.73,36.66,36.68,1075596.0,28.1638,28.2176,28.1638,28.1792,1075596.0
2015-10-29 12:00:00,36.68,36.75,36.63,36.75,893529.0,28.1792,28.233,28.1408,28.233,893529.0
2015-10-29 12:30:00,36.76,36.83,36.73,36.76,831845.0,28.2407,28.2944,28.2176,28.2407,831845.0
2015-10-29 13:00:00,36.77,36.8,36.74,36.74,721073.0,28.2484,28.2714,28.2253,28.2253,721073.0
2015-10-29 13:30:00,36.74,36.75,36.7,36.73,426606.0,28.2253,28.233,28.1946,28.2176,426606.0
2015-10-29 14:00:00,36.73,36.79,36.71,36.77,585114.0,28.2176,28.2637,28.2023,28.2484,585114.0
2015-10-29 14:30:00,36.77,36.83,36.76,36.8,777866.0,28.2484,28.2944,28.2407,28.2714,777866.0
2015-10-29 15:00:00,36.8,36.86,36.78,36.86,663495.0,28.2714,28.3175,28.256,28.3175,663495.0
2015-10-29 15:30:00,36.86,36.88,36.82,36.86,1109483.0,28.3175,28.3329,28.2868,28.3175,1109483.0
2015-10-30 09:30:00,36.9,36.95,36.88,36.95,384656.0,28.3482,28.3866,28.3329,28.3866,384656.0
2015-10-30 10:00:00,36.95,37.0,36.93,36.94,563530.0,28.3866,28.425,28.3713,28.379,563530.0
2015-10-30 10:30:00,36.95,37.08,36.94,37.02,185397.0,28.3866,28.4865,28.379,28.4404,185397.0
2015-10-30 11:00:00,37.03,37.06,37.02,37.04,431829.0,28.4481,28.4711,28.4404,28.4558,431829.0
2015-10-30 11:30:00,37.05,37.12,37.02,37.07,232445.0,28.4635,28.5172,28.4404,28.4788,232445.0
2015-10-30 12:00:00,37.07,37.08,36.96,36.97,243694.0,28.4788,28.4865,28.3943,28.402,243694.0
2015-10-30 12:30:00,36.98,37.12,36.98,37.08,155917.0,28.4097,28.5172,28.4097,28.4865,155917.0
2015-10-30 13:00:00,37.1,37.1,37.06,37.1,38040.0,28.5019,28.5019,28.4711,28.5019,38040.0
2015-10-30 13:30:00,37.09,37.15,37.08,37.09,1297844.0,28.4942,28.5403,28.4865,28.4942,1297844.0
2015-10-30 14:00:00,37.09,37.1,37.01,37.01,205050.0,28.4942,28.5019,28.4327,28.4327,205050.0
2015-10-30 14:30:00,37.0,37.02,36.93,36.94,103808.0,28.425,28.4404,28.3713,28.379,103808.0
2015-10-30 15:00:00,36.94,36.96,36.88,36.89,201078.0,28.379,28.3943,28.3329,28.3405,201078.0
2015-10-30 15:30:00,36.89,36.96,36.85,36.85,290434.0,28.3405,28.3943,28.3098,28.3098,290434.0
2015-11-02 09:30:00,37.34,37.43,37.32,37.37,390203.0,28.6863,28.7554,28.6709,28.7093,390203.0
2015-11-02 10:00:00,37.38,37.44,37.35,37.39,281744.0,28.717,28.7631,28.6939,28.7247,281744.0
2015-11-02 10:30:00,37.39,37.39,37.25,37.27,172629.0,28.7247,28.7247,28.6171,28.6325,172629.0
2015-11-02 11:00:00,37.28,37.3,37.24,37.29,776890.0,28.6402,28.6555,28.6094,28.6478,776890.0
2015-11-02 11:30:00,37.28,37.31,37.24,37.26,118354.0,28.6402,28.6632,28.6094,28.6248,118354.0
2015-11-02 12:00:00,37.27,37.28,37.23,37.26,76584.0,28.6325,28.6402,28.6017,28.6248,76584.0
2015-11-02 12:30:00,37.26,37.27,37.23,37.27,56780.0,28.6248,28.6325,28.6017,28.6325,56780.0
2015-11-02 13:00:00,37.26,37.3,37.26,37.29,27835.0,28.6248,28.6555,28.6248,28.6478,27835.0
2015-11-02 13:30:00,37.3,37.31,37.26,37.29,49458.0,28.6555,28.6632,28.6248,28.6478,49458.0
2015-11-02 14:00:00,37.29,37.31,37.26,37.3,70342.0,28.6478,28.6632,28.6248,28.6555,70342.0
2015-11-02 14:30:00,37.3,37.35,37.3,37.35,61769.0,28.6555,28.6939,28.6555,28.6939,61769.0
2015-11-02 15:00:00,37.35,37.38,37.33,37.37,90255.0,28.6939,28.717,28.6786,28.7093,90255.0
2015-11-02 15:30:00,37.37,37.39,37.35,37.37,196222.0,28.7093,28.7247,28.6939,28.7093,196222.0
2015-11-03 09:30:00,36.99,37.01,36.88,36.92,428137.0,28.4174,28.4327,28.3329,28.3636,428137.0
2015-11-03 10:00:00,36.92,37.02,36.92,37.0,134982.0,28.3636,28.4404,28.3636,28.425,134982.0
2015-11-03 10:30:00,37.0,37.04,36.99,37.02,87517.0,28.425,28.4558,28.4174,28.4404,87517.0
2015-11-03 11:00:00,37.02,37.05,36.98,37.05,582619.0,28.4404,28.4635,28.4097,28.4635,582619.0
2015-11-03 11:30:00,37.05,37.13,37.03,37.12,1151906.0,28.4635,28.5249,28.4481,28.5172,1151906.0
2015-11-03 12:00:00,37.12,37.13,37.07,37.11,1503623.0,28.5172,28.5249,28.4788,28.5096,1503623.0
2015-11-03 12:30:00,37.11,37.17,37.1,37.16,745948.0,28.5096,28.5557,28.5019,28.548,745948.0
2015-11-03 13:00:00,37.16,37.21,37.15,37.17,245239.0,28.548,28.5864,28.5403,28.5557,245239.0
2015-11-03 13:30:00,37.16,37.2,37.1,37.19,268121.0,28.548,28.5787,28.5019,28.571,268121.0
2015-11-03 14:00:00,37.19,37.23,37.17,37.23,298167.0,28.571,28.6017,28.5557,28.6017,298167.0
2015-11-03 14:30:00,37.23,37.27,37.22,37.26,336812.0,28.6017,28.6325,28.5941,28.6248,336812.0
2015-11-03 15:00:00,37.26,37.26,37.21,37.22,409137.0,28.6248,28.6248,28.5864,28.5941,409137.0
2015-11-03 15:30:00,37.22,37.23,37.15,37.19,759554.0,28.5941,28.6017,28.5403,28.571,759554.0
2015-11-04 09:30:00,37.09,37.1,36.84,36.92,255023.0,28.4942,28.5019,28.3021,28.3636,255023.0
2015-11-04 10:00:00,36.91,36.96,36.82,36.92,613066.0,28.3559,28.3943,28.2868,28.3636,613066.0
2015-11-04 10:30:00,36.93,36.95,36.88,36.89,432593.0,28.3713,28.3866,28.3329,28.3405,432593.0
2015-11-04 11:00:00,36.89,36.89,36.71,36.74,592485.0,28.3405,28.3405,28.2023,28.2253,592485.0
2015-11-04 11:30:00,36.75,36.76,36.66,36.71,470122.0,28.233,28.2407,28.1638,28.2023,470122.0
2015-11-04 12:00:00,36.71,36.8,36.71,36.77,287033.0,28.2023,28.2714,28.2023,28.2484,287033.0
2015-11-04 12:30:00,36.77,36.77,36.72,36.76,268575.0,28.2484,28.2484,28.2099,28.2407,268575.0
2015-11-04 13:00:00,36.77,36.78,36.67,36.7,293205.0,28.2484,28.256,28.1715,28.1946,293205.0
2015-11-04 13:30:00,36.7,36.76,36.7,36.74,794698.0,28.1946,28.2407,28.1946,28.2253,794698.0
2015-11-04 14:00:00,36.75,36.78,36.73,36.77,302951.0,28.233,28.256,28.2176,28.2484,302951.0
2015-11-04 14:30:00,36.78,36.83,36.78,36.82,387340.0,28.256,28.2944,28.256,28.2868,387340.0
2015-11-04 15:00:00,36.82,36.85,36.8,36.83,414353.0,28.2868,28.3098,28.2714,28.2944,414353.0
2015-11-04 15:30:00,36.83,36.84,36.79,36.8,801362.0,28.2944,28.3021,28.2637,28.2714,801362.0
2015-11-05 09:30:00,37.03,37.09,37.0,37.07,326743.0,28.4481,28.4942,28.425,28.4788,326743.0
2015-11-05 10:00:00,37.07,37.08,36.81,36.81,465661.0,28.4788,28.4865,28.2791,28.2791,465661.0
2015-11-05 10:30:00,36.81,36.85,36.76,36.83,214372.0,28.2791,28.3098,28.2407,28.2944,214372.0
2015-11-05 11:00:00,36.84,36.91,36.8,36.89,139784.0,28.3021,28.3559,28.2714,28.3405,139784.0
2015-11-05 11:30:00,36.89,36.94,36.85,36.91,113841.0,28.3405,28.379,28.3098,28.3559,113841.0
2015-11-05 12:00:00,36.92,36.98,36.91,36.96,880706.0,28.3636,28.4097,28.3559,28.3943,880706.0
2015-11-05 12:30:00,36.96,36.99,36.94,36.98,92032.0,28.3943,28.4174,28.379,28.4097,92032.0
2015-11-05 13:00:00,36.99,37.0,36.93,36.94,65682.0,28.4174,28.425,28.3713,28.379,65682.0
2015-11-05 13:30:00,36.93,36.98,36.93,36.96,64741.0,28.3713,28.4097,28.3713,28.3943,64741.0
2015-11-05 14:00:00,36.98,36.98,36.93,36.95,55623.0,28.4097,28.4097,28.3713,28.3866,55623.0
2015-11-05 14:30:00,36.95,36.96,36.9,36.92,969619.0,28.3866,28.3943,28.3482,28.3636,969619.0
2015-11-05 15:00:00,36.93,36.95,36.9,36.95,687924.0,28.3713,28.3866,28.3482,28.3866,687924.0
2015-11-05 15:30:00,36.94,36.96,36.87,36.88,689182.0,28.379,28.3943,28.3252,28.3329,689182.0
2015-11-06 09:30:00,36.66,36.8,36.57,36.58,430735.0,28.1638,28.2714,28.0947,28.1024,430735.0
2015-11-06 10:00:00,36.59,36.61,36.47,36.55,561984.0,28.1101,28.1254,28.0179,28.0793,561984.0
2015-11-06 10:30:00,36.53,36.74,36.53,36.69,259195.0,28.064,28.2253,28.064,28.1869,259195.0
2015-11-06 11:00:00,36.69,36.69,36.6,36.65,651217.0,28.1869,28.1869,28.1178,28.1562,651217.0
2015-11-06 11:30:00,36.67,36.7,36.64,36.67,357528.0,28.1715,28.1946,28.1485,28.1715,357528.0
2015-11-06 12:00:00,36.68,36.7,36.62,36.63,180586.0,28.1792,28.1946,28.1331,28.1408,180586.0
2015-11-06 12:30:00,36.63,36.68,36.61,36.67,197220.0,28.1408,28.1792,28.1254,28.1715,197220.0
2015-11-06 13:00:00,36.66,36.7,36.63,36.7,102018.0,28.1638,28.1946,28.1408,28.1946,102018.0
2015-11-06 13:30:00,36.69,36.76,36.68,36.75,288526.0,28.1869,28.2407,28.1792,28.233,288526.0
2015-11-06 14:00:00,36.75,36.77,36.71,36.72,110769.0,28.233,28.2484,28.2023,28.2099,110769.0
2015-11-06 14:30:00,36.72,36.76,36.69,36.76,197869.0,28.2099,28.2407,28.1869,28.2407,197869.0
2015-11-06 15:00:00,36.75,36.77,36.73,36.75,46599.0,28.233,28.2484,28.2176,28.233,46599.0
2015-11-06 15:30:00,36.75,36.83,36.75,36.82,192673.0,28.233,28.2944,28.233,28.2868,192673.0
2015-11-09 09:30:00,36.48,36.52,36.4,36.4,331412.0,28.0256,28.0563,27.9641,27.9641,331412.0
2015-11-09 10:00:00,36.39,36.4,36.31,36.33,519017.0,27.9564,27.9641,27.895,27.9103,519017.0
2015-11-09 10:30:00,36.33,36.36,36.29,36.32,167082.0,27.9103,27.9334,27.8796,27.9026,167082.0
2015-11-09 11:00:00,36.32,36.32,36.21,36.22,206073.0,27.9026,27.9026,27.8181,27.8258,206073.0
2015-11-09 11:30:00,36.22,36.24,36.16,36.17,190557.0,27.8258,27.8412,27.7797,27.7874,190557.0
2015-11-09 12:00:00,36.17,36.22,36.13,36.2,80787.0,27.7874,27.8258,27.7567,27.8105,80787.0
2015-11-09 12:30:00,36.2,36.24,36.2,36.23,48422.0,27.8105,27.8412,27.8105,27.8335,48422.0
2015-11-09 13:00:00,36.23,36.24,36.14,36.15,2153482.0,27.8335,27.8412,27.7644,27.772,2153482.0
2015-11-09 13:30:00,36.15,36.19,36.13,36.15,157176.0,27.772,27.8028,27.7567,27.772,157176.0
2015-11-09 14:00:00,36.15,36.19,36.13,36.16,201149.0,27.772,27.8028,27.7567,27.7797,201149.0
2015-11-09 14:30:00,36.16,36.19,36.12,36.14,77674.0,27.7797,27.8028,27.749,27.7644,77674.0
2015-11-09 15:00:00,36.14,36.21,36.13,36.2,76981.0,27.7644,27.8181,27.7567,27.8105,76981.0
2015-11-09 15:30:00,36.2,36.3,36.19,36.27,281134.0,27.8105,27.8873,27.8028,27.8642,281134.0
2015-11-10 09:30:00,35.96,36.0,35.89,36.0,907787.0,27.6261,27.6568,27.5723,27.6568,907787.0
2015-11-10 10:00:00,36.0,36.02,35.91,35.94,473695.0,27.6568,27.6722,27.5877,27.6107,473695.0
2015-11-10 10:30:00,35.94,35.98,35.89,35.98,1271330.0,27.6107,27.6414,27.5723,27.6414,1271330.0
2015-11-10 11:00:00,35.98,36.03,35.96,35.98,438201.0,27.6414,27.6799,27.6261,27.6414,438201.0
2015-11-10 11:30:00,35.98,36.06,35.98,36.02,302033.0,27.6414,27.7029,27.6414,27.6722,302033.0
2015-11-10 12:00:00,36.02,36.07,35.99,36.06,153394.0,27.6722,27.7106,27.6491,27.7029,153394.0
2015-11-10 12:30:00,36.06,36.09,36.04,36.09,173843.0,27.7029,27.7259,27.6875,27.7259,173843.0
2015-11-10 13:00:00,36.09,36.13,36.05,36.12,141426.0,27.7259,27.7567,27.6952,27.749,141426.0
2015-11-10 13:30:00,36.12,36.18,36.11,36.17,851258.0,27.749,27.7951,27.7413,27.7874,851258.0
2015-11-10 14:00:00,36.17,36.18,36.13,36.14,757371.0,27.7874,27.7951,27.7567,27.7644,757371.0
2015-11-10 14:30:00,36.15,36.19,36.14,36.16,214177.0,27.772,27.8028,27.7644,27.7797,214177.0
2015-11-10 15:00:00,36.16,36.19,36.15,36.19,69184.0,27.7797,27.8028,27.772,27.8028,69184.0
2015-11-10 15:30:00,36.19,36.2,36.13,36.16,162299.0,27.8028,27.8105,27.7567,27.7797,162299.0
2015-11-11 09:30:00,36.5,36.5,36.41,36.46,387884.0,28.0409,28.0409,27.9718,28.0102,387884.0
2015-11-11 10:00:00,36.47,36.48,36.38,36.41,156168.0,28.0179,28.0256,27.9487,27.9718,156168.0
2015-11-11 10:30:00,36.41,36.41,36.24,36.33,187655.0,27.9718,27.9718,27.8412,27.9103,187655.0
2015-11-11 11:00:00,36.33,36.44,36.29,36.43,152241.0,27.9103,27.9948,27.8796,27.9872,152241.0
2015-11-11 11:30:00,36.44,36.47,36.41,36.42,82861.0,27.9948,28.0179,27.9718,27.9795,82861.0
2015-11-11 12:00:00,36.43,36.49,36.41,36.48,95654.0,27.9872,28.0332,27.9718,28.0256,95654.0
2015-11-11 12:30:00,36.49,36.51,36.44,36.46,68295.0,28.0332,28.0486,27.9948,28.0102,68295.0
2015-11-11 13:00:00,36.45,36.46,36.39,36.41,143235.0,28.0025,28.0102,27.9564,27.9718,143235.0
2015-11-11 13:30:00,36.41,36.46,36.41,36.42,43474.0,27.9718,28.0102,27.9718,27.9795,43474.0
2015-11-11 14:00:00,36.42,36.47,36.4,36.46,49343.0,27.9795,28.0179,27.9641,28.0102,49343.0
2015-11-11 14:30:00,36.47,36.48,36.38,36.38,100444.0,28.0179,28.0256,27.9487,27.9487,100444.0
2015-11-11 15:00:00,36.37,36.38,36.3,36.35,208160.0,27.9411,27.9487,27.8873,27.9257,208160.0
2015-11-11 15:30:00,36.36,36.36,36.31,36.32,128482.0,27.9334,27.9334,27.895,27.9026,128482.0
2015-11-12 09:30:00,35.91,36.01,35.85,35.99,387357.0,27.5877,27.6645,27.5416,27.6491,387357.0
2015-11-12 10:00:00,35.99,36.06,35.89,35.96,571666.0,27.6491,27.7029,27.5723,27.6261,571666.0
2015-11-12 10:30:00,35.97,36.03,35.93,36.03,477765.0,27.6338,27.6799,27.603,27.6799,477765.0
2015-11-12 11:00:00,36.05,36.11,35.92,35.93,2806555.0,27.6952,27.7413,27.5953,27.603,2806555.0
2015-11-12 11:30:00,35.93,35.98,35.93,35.96,349530.0,27.603,27.6414,27.603,27.6261,349530.0
2015-11-12 12:00:00,35.97,35.99,35.91,35.98,403914.0,27.6338,27.6491,27.5877,27.6414,403914.0
2015-11-12 12:30:00,35.97,35.99,35.93,35.96,317513.0,27.6338,27.6491,27.603,27.6261,317513.0
2015-11-12 13:00:00,35.97,35.99,35.94,35.98,371081.0,27.6338,27.6491,27.6107,27.6414,371081.0
2015-11-12 13:30:00,35.98,36.0,35.94,35.97,1285328.0,27.6414,27.6568,27.6107,27.6338,1285328.0
2015-11-12 14:00:00,35.96,35.97,35.92,35.97,381235.0,27.6261,27.6338,27.5953,27.6338,381235.0
2015-11-12 14:30:00,35.96,35.99,35.88,35.93,817045.0,27.6261,27.6491,27.5646,27.603,817045.0
2015-11-12 15:00:00,35.93,35.95,35.9,35.91,176238.0,27.603,27.6184,27.58,27.5877,176238.0
2015-11-12 15:30:00,35.91,35.97,35.85,35.86,551749.0,27.5877,27.6338,27.5416,27.5493,551749.0
2015-11-13 09:30:00,35.51,35.58,35.46,35.5,785020.0,27.2804,27.3341,27.242,27.2727,785020.0
2015-11-13 10:00:00,35.5,35.5,35.32,35.43,608497.0,27.2727,27.2727,27.1344,27.2189,608497.0
2015-11-13 10:30:00,35.43,35.52,35.43,35.52,430857.0,27.2189,27.288,27.2189,27.288,430857.0
2015-11-13 11:00:00,35.52,35.55,35.41,35.51,353183.0,27.288,27.3111,27.2035,27.2804,353183.0
2015-11-13 11:30:00,35.5,35.61,35.48,35.61,397644.0,27.2727,27.3572,27.2573,27.3572,397644.0
2015-11-13 12:00:00,35.61,35.67,35.6,35.62,321828.0,27.3572,27.4033,27.3495,27.3649,321828.0
2015-11-13 12:30:00,35.62,35.64,35.58,35.62,181306.0,27.3649,27.3802,27.3341,27.3649,181306.0
2015-11-13 13:00:00,35.62,35.62,35.58,35.6,188095.0,27.3649,27.3649,27.3341,27.3495,188095.0
2015-11-13 13:30:00,35.61,35.63,35.59,35.6,234469.0,27.3572,27.3726,27.3418,27.3495,234469.0
2015-11-13 14:00:00,35.6,35.61,35.56,35.57,195218.0,27.3495,27.3572,27.3188,27.3265,195218.0
2015-11-13 14:30:00,35.58,35.59,35.48,35.5,195063.0,27.3341,27.3418,27.2573,27.2727,195063.0
2015-11-13 15:00:00,35.51,35.54,35.47,35.48,213227.0,27.2804,27.3034,27.2496,27.2573,213227.0
2015-11-13 15:30:00,35.48,35.55,35.47,35.51,754358.0,27.2573,27.3111,27.2496,27.2804,754358.0
2015-11-16 09:30:00,35.45,35.59,35.44,35.51,408914.0,27.2343,27.3418,27.2266,27.2804,408914.0
2015-11-16 10:00:00,35.51,35.58,35.47,35.54,350941.0,27.2804,27.3341,27.2496,27.3034,350941.0
2015-11-16 10:30:00,35.54,35.59,35.49,35.52,333369.0,27.3034,27.3418,27.265,27.288,333369.0
2015-11-16 11:00:00,35.52,35.56,35.47,35.5,468891.0,27.288,27.3188,27.2496,27.2727,468891.0
2015-11-16 11:30:00,35.5,35.61,35.5,35.58,339251.0,27.2727,27.3572,27.2727,27.3341,339251.0
2015-11-16 12:00:00,35.59,35.65,35.57,35.64,169828.0,27.3418,27.3879,27.3265,27.3802,169828.0
2015-11-16 12:30:00,35.64,35.69,35.61,35.64,119907.0,27.3802,27.4186,27.3572,27.3802,119907.0
2015-11-16 13:00:00,35.64,35.73,35.64,35.7,131792.0,27.3802,27.4494,27.3802,27.4263,131792.0
2015-11-16 13:30:00,35.71,35.74,35.69,35.73,105107.0,27.434,27.4571,27.4186,27.4494,105107.0
2015-11-16 14:00:00,35.73,35.75,35.72,35.73,137275.0,27.4494,27.4647,27.4417,27.4494,137275.0
2015-11-16 14:30:00,35.73,35.75,35.69,35.7,260383.0,27.4494,27.4647,27.4186,27.4263,260383.0
2015-11-16 15:00:00,35.71,35.82,35.7,35.8,410686.0,27.434,27.5185,27.4263,27.5032,410686.0
2015-11-16 15:30:00,35.8,35.85,35.79,35.84,207985.0,27.5032,27.5416,27.4955,27.5339,207985.0
2015-11-17 09:30:00,36.06,36.11,36.02,36.11,260142.0,27.7029,27.7413,27.6722,27.7413,260142.0
2015-11-17 10:00:00,36.1,36.13,36.05,36.09,460391.0,27.7336,27.7567,27.6952,27.7259,460391.0
2015-11-17 10:30:00,36.09,36.2,36.06,36.15,167649.0,27.7259,27.8105,27.7029,27.772,167649.0
2015-11-17 11:00:00,36.15,36.18,36.11,36.17,1636089.0,27.772,27.7951,27.7413,27.7874,1636089.0
2015-11-17 11:30:00,36.18,36.22,36.15,36.16,208794.0,27.7951,27.8258,27.772,27.7797,208794.0
2015-11-17 12:00:00,36.16,36.18,36.13,36.16,80366.0,27.7797,27.7951,27.7567,27.7797,80366.0
2015-11-17 12:30:00,36.15,36.17,36.09,36.14,333962.0,27.772,27.7874,27.7259,27.7644,333962.0
2015-11-17 13:00:00,36.14,36.16,36.07,36.08,3178366.0,27.7644,27.7797,27.7106,27.7183,3178366.0
2015-11-17 13:30:00,36.07,36.12,36.06,36.11,498828.0,27.7106,27.749,27.7029,27.7413,498828.0
2015-11-17 14:00:00,36.11,36.13,35.99,36.0,188894.0,27.7413,27.7567,27.6491,27.6568,188894.0
2015-11-17 14:30:00,36.0,36.0,35.91,35.96,459261.0,27.6568,27.6568,27.5877,27.6261,459261.0
2015-11-17 15:00:00,35.96,35.96,35.87,35.9,280808.0,27.6261,27.6261,27.5569,27.58,280808.0
2015-11-17 15:30:00,35.9,35.98,35.87,35.94,479730.0,27.58,27.6414,27.5569,27.6107,479730.0
2015-11-18 09:30:00,36.13,36.18,36.08,36.09,621310.0,27.7567,27.7951,27.7183,27.7259,621310.0
2015-11-18 10:00:00,36.09,36.1,36.02,36.05,1033577.0,27.7259,27.7336,27.6722,27.6952,1033577.0
2015-11-18 10:30:00,36.06,36.07,36.0,36.03,183496.0,27.7029,27.7106,27.6568,27.6799,183496.0
2015-11-18 11:00:00,36.02,36.07,36.0,36.04,540953.0,27.6722,27.7106,27.6568,27.6875,540953.0
2015-11-18 11:30:00,36.03,36.11,36.0,36.07,425883.0,27.6799,27.7413,27.6568,27.7106,425883.0
2015-11-18 12:00:00,36.06,36.13,36.04,36.08,321989.0,27.7029,27.7567,27.6875,27.7183,321989.0
2015-11-18 12:30:00,36.09,36.1,36.03,36.07,71466.0,27.7259,27.7336,27.6799,27.7106,71466.0
2015-11-18 13:00:00,36.07,36.13,36.06,36.11,75656.0,27.7106,27.7567,27.7029,27.7413,75656.0
2015-11-18 13:30:00,36.11,36.11,36.05,36.07,116154.0,27.7413,27.7413,27.6952,27.7106,116154.0
2015-11-18 14:00:00,36.06,36.24,35.99,36.12,1206065.0,27.7029,27.8412,27.6491,27.749,1206065.0
2015-11-18 14:30:00,36.12,36.19,36.08,36.19,276933.0,27.749,27.8028,27.7183,27.8028,276933.0
2015-11-18 15:00:00,36.18,36.26,36.16,36.23,555231.0,27.7951,27.8565,27.7797,27.8335,555231.0
2015-11-18 15:30:00,36.24,36.38,36.23,36.34,1210928.0,27.8412,27.9487,27.8335,27.918,1210928.0
2015-11-19 09:30:00,36.52,36.59,36.5,36.55,268535.0,28.0563,28.1101,28.0409,28.0793,268535.0
2015-11-19 10:00:00,36.55,36.58,36.5,36.51,1842235.0,28.0793,28.1024,28.0409,28.0486,1842235.0
2015-11-19 10:30:00,36.51,36.53,36.45,36.53,357620.0,28.0486,28.064,28.0025,28.064,357620.0
2015-11-19 11:00:00,36.54,36.67,36.52,36.67,338689.0,28.0717,28.1715,28.0563,28.1715,338689.0
2015-11-19 11:30:00,36.67,36.7,36.51,36.55,565561.0,28.1715,28.1946,28.0486,28.0793,565561.0
2015-11-19 12:00:00,36.55,36.59,36.54,36.58,420753.0,28.0793,28.1101,28.0717,28.1024,420753.0
2015-11-19 12:30:00,36.57,36.6,36.56,36.59,155691.0,28.0947,28.1178,28.087,28.1101,155691.0
2015-11-19 13:00:00,36.58,36.61,36.56,36.57,412947.0,28.1024,28.1254,28.087,28.0947,412947.0
2015-11-19 13:30:00,36.56,36.59,36.54,36.56,65825.0,28.087,28.1101,28.0717,28.087,65825.0
2015-11-19 14:00:00,36.56,36.56,36.53,36.56,161141.0,28.087,28.087,28.064,28.087,161141.0
2015-11-19 14:30:00,36.56,36.58,36.52,36.56,87683.0,28.087,28.1024,28.0563,28.087,87683.0
2015-11-19 15:00:00,36.56,36.58,36.53,36.57,57981.0,28.087,28.1024,28.064,28.0947,57981.0
2015-11-19 15:30:00,36.58,36.58,36.51,36.52,239605.0,28.1024,28.1024,28.0486,28.0563,239605.0
2015-11-20 09:30:00,36.54,36.59,36.52,36.54,335006.0,28.0717,28.1101,28.0563,28.0717,335006.0
2015-11-20 10:00:00,36.55,36.55,36.42,36.44,220275.0,28.0793,28.0793,27.9795,27.9948,220275.0
2015-11-20 10:30:00,36.44,36.44,36.35,36.35,65985.0,27.9948,27.9948,27.9257,27.9257,65985.0
2015-11-20 11:00:00,36.35,36.37,36.31,36.34,435847.0,27.9257,27.9411,27.895,27.918,435847.0
2015-11-20 11:30:00,36.34,36.37,36.31,36.37,379582.0,27.918,27.9411,27.895,27.9411,379582.0
2015-11-20 12:00:00,36.37,36.37,36.31,36.34,371115.0,27.9411,27.9411,27.895,27.918,371115.0
2015-11-20 12:30:00,36.34,36.36,36.32,36.34,281008.0,27.918,27.9334,27.9026,27.918,281008.0
2015-11-20 13:00:00,36.34,36.36,36.32,36.33,792859.0,27.918,27.9334,27.9026,27.9103,792859.0
2015-11-20 13:30:00,36.33,36.34,36.31,36.33,278835.0,27.9103,27.918,27.895,27.9103,278835.0
2015-11-20 14:00:00,36.33,36.37,36.32,36.34,323058.0,27.9103,27.9411,27.9026,27.918,323058.0
2015-11-20 14:30:00,36.34,36.36,36.3,36.3,419126.0,27.918,27.9334,27.8873,27.8873,419126.0
2015-11-20 15:00:00,36.31,36.33,36.29,36.31,557705.0,27.895,27.9103,27.8796,27.895,557705.0
2015-11-20 15:30:00,36.3,36.34,36.25,36.28,375761.0,27.8873,27.918,27.8489,27.8719,375761.0
2015-11-23 09:30:00,36.19,36.26,36.18,36.19,706529.0,27.8028,27.8565,27.7951,27.8028,706529.0
2015-11-23 10:00:00,36.19,36.28,36.16,36.22,597593.0,27.8028,27.8719,27.7797,27.8258,597593.0
2015-11-23 10:30:00,36.22,36.27,36.21,36.27,306786.0,27.8258,27.8642,27.8181,27.8642,306786.0
2015-11-23 11:00:00,36.27,36.29,36.18,36.19,359825.0,27.8642,27.8796,27.7951,27.8028,359825.0
2015-11-23 11:30:00,36.2,36.2,36.11,36.16,162479.0,27.8105,27.8105,27.7413,27.7797,162479.0
2015-11-23 12:00:00,36.15,36.18,36.14,36.17,82943.0,27.772,27.7951,27.7644,27.7874,82943.0
2015-11-23 12:30:00,36.16,36.18,36.15,36.16,294159.0,27.7797,27.7951,27.772,27.7797,294159.0
2015-11-23 13:00:00,36.17,36.18,36.13,36.15,230160.0,27.7874,27.7951,27.7567,27.772,230160.0
2015-11-23 13:30:00,36.15,36.16,36.12,36.12,190921.0,27.772,27.7797,27.749,27.749,190921.0
2015-11-23 14:00:00,36.12,36.12,35.96,35.98,257434.0,27.749,27.749,27.6261,27.6414,257434.0
2015-11-23 14:30:00,35.97,36.02,35.97,36.02,316916.0,27.6338,27.6722,27.6338,27.6722,316916.0
2015-11-23 15:00:00,36.02,36.05,36.01,36.04,952888.0,27.6722,27.6952,27.6645,27.6875,952888.0
2015-11-23 15:30:00,36.05,36.08,36.05,36.06,167360.0,27.6952,27.7183,27.6952,27.7029,167360.0
2015-11-24 09:30:00,35.62,35.75,35.62,35.72,221386.0,27.3649,27.4647,27.3649,27.4417,221386.0
2015-11-24 10:00:00,35.72,35.79,35.68,35.69,180816.0,27.4417,27.4955,27.411,27.4186,180816.0
2015-11-24 10:30:00,35.69,35.7,35.64,35.66,294073.0,27.4186,27.4263,27.3802,27.3956,294073.0
2015-11-24 11:00:00,35.66,35.78,35.65,35.76,144406.0,27.3956,27.4878,27.3879,27.4724,144406.0
2015-11-24 11:30:00,35.76,35.89,35.76,35.87,187200.0,27.4724,27.5723,27.4724,27.5569,187200.0
2015-11-24 12:00:00,35.88,35.93,35.87,35.89,264298.0,27.5646,27.603,27.5569,27.5723,264298.0
2015-11-24 12:30:00,35.89,35.92,35.84,35.86,450753.0,27.5723,27.5953,27.5339,27.5493,450753.0
2015-11-24 13:00:00,35.86,35.97,35.85,35.97,57863.0,27.5493,27.6338,27.5416,27.6338,57863.0
2015-11-24 13:30:00,35.97,35.97,35.9,35.93,69683.0,27.6338,27.6338,27.58,27.603,69683.0
2015-11-24 14:00:00,35.93,35.98,35.9,35.91,127723.0,27.603,27.6414,27.58,27.5877,127723.0
2015-11-24 14:30:00,35.92,35.97,35.9,35.97,752557.0,27.5953,27.6338,27.58,27.6338,752557.0
2015-11-24 15:00:00,35.96,35.98,35.93,35.93,556210.0,27.6261,27.6414,27.603,27.603,556210.0
2015-11-24 15:30:00,35.93,35.93,35.9,35.92,315666.0,27.603,27.603,27.58,27.5953,315666.0
2015-11-25 09:30:00,36.09,36.18,36.03,36.17,736528.0,27.7259,27.7951,27.6799,27.7874,736528.0
2015-11-25 10:00:00,36.16,36.19,36.11,36.16,259345.0,27.7797,27.8028,27.7413,27.7797,259345.0
2015-11-25 10:30:00,36.15,36.27,36.14,36.25,343856.0,27.772,27.8642,27.7644,27.8489,343856.0
2015-11-25 11:00:00,36.24,36.27,36.21,36.25,639979.0,27.8412,27.8642,27.8181,27.8489,639979.0
2015-11-25 11:30:00,36.25,36.27,36.21,36.26,1353192.0,27.8489,27.8642,27.8181,27.8565,1353192.0
2015-11-25 12:00:00,36.26,36.33,36.26,36.3,680951.0,27.8565,27.9103,27.8565,27.8873,680951.0
2015-11-25 12:30:00,36.3,36.31,36.26,36.28,447165.0,27.8873,27.895,27.8565,27.8719,447165.0
2015-11-25 13:00:00,36.28,36.29,36.25,36.26,59964.0,27.8719,27.8796,27.8489,27.8565,59964.0
2015-11-25 13:30:00,36.27,36.27,36.23,36.25,78268.0,27.8642,27.8642,27.8335,27.8489,78268.0
2015-11-25 14:00:00,36.25,36.27,36.24,36.24,59940.0,27.8489,27.8642,27.8412,27.8412,59940.0
2015-11-25 14:30:00,36.23,36.25,36.22,36.25,116301.0,27.8335,27.8489,27.8258,27.8489,116301.0
2015-11-25 15:00:00,36.25,36.28,36.24,36.25,765901.0,27.8489,27.8719,27.8412,27.8489,765901.0
2015-11-25 15:30:00,36.25,36.26,36.2,36.2,126062.0,27.8489,27.8565,27.8105,27.8105,126062.0
2015-11-27 09:30:00,36.5,36.56,36.48,36.53,468198.0,28.0409,28.087,28.0256,28.064,468198.0
2015-11-27 10:00:00,36.52,36.53,36.45,36.48,1378688.0,28.0563,28.064,28.0025,28.0256,1378688.0
2015-11-27 10:30:00,36.48,36.53,36.45,36.52,718577.0,28.0256,28.064,28.0025,28.0563,718577.0
2015-11-27 11:00:00,36.52,36.56,36.51,36.51,260331.0,28.0563,28.087,28.0486,28.0486,260331.0
2015-11-27 11:30:00,36.51,36.56,36.51,36.55,870259.0,28.0486,28.087,28.0486,28.0793,870259.0
2015-11-27 12:00:00,36.55,36.57,36.52,36.55,163360.0,28.0793,28.0947,28.0563,28.0793,163360.0
2015-11-27 12:30:00,36.55,36.56,36.52,36.53,261577.0,28.0793,28.087,28.0563,28.064,261577.0
2015-11-30 09:30:00,36.65,36.68,36.61,36.65,392202.0,28.1562,28.1792,28.1254,28.1562,392202.0
2015-11-30 10:00:00,36.65,36.67,36.56,36.58,222709.0,28.1562,28.1715,28.087,28.1024,222709.0
2015-11-30 10:30:00,36.57,36.65,36.57,36.59,210652.0,28.0947,28.1562,28.0947,28.1101,210652.0
2015-11-30 11:00:00,36.6,36.69,36.57,36.59,2739454.0,28.1178,28.1869,28.0947,28.1101,2739454.0
2015-11-30 11:30:00,36.6,36.62,36.55,36.57,378388.0,28.1178,28.1331,28.0793,28.0947,378388.0
2015-11-30 12:00:00,36.57,36.59,36.54,36.55,248203.0,28.0947,28.1101,28.0717,28.0793,248203.0
2015-11-30 12:30:00,36.56,36.58,36.53,36.54,162358.0,28.087,28.1024,28.064,28.0717,162358.0
2015-11-30 13:00:00,36.54,36.6,36.53,36.59,183020.0,28.0717,28.1178,28.064,28.1101,183020.0
2015-11-30 13:30:00,36.59,36.65,36.58,36.64,82304.0,28.1101,28.1562,28.1024,28.1485,82304.0
2015-11-30 14:00:00,36.63,36.64,36.61,36.61,151776.0,28.1408,28.1485,28.1254,28.1254,151776.0
2015-11-30 14:30:00,36.61,36.65,36.59,36.6,4763932.0,28.1254,28.1562,28.1101,28.1178,4763932.0
2015-11-30 15:00:00,36.6,36.61,36.54,36.56,566902.0,28.1178,28.1254,28.0717,28.087,566902.0
2015-11-30 15:30:00,36.56,36.58,36.53,36.55,847076.0,28.087,28.1024,28.064,28.0793,847076.0
2015-12-01 09:30:00,36.67,36.76,36.67,36.7,608397.0,28.1715,28.2407,28.1715,28.1946,608397.0
2015-12-01 10:00:00,36.71,36.73,36.52,36.62,673037.0,28.2023,28.2176,28.0563,28.1331,673037.0
2015-12-01 10:30:00,36.62,36.65,36.57,36.6,623765.0,28.1331,28.1562,28.0947,28.1178,623765.0
2015-12-01 11:00:00,36.6,36.6,36.52,36.57,771149.0,28.1178,28.1178,28.0563,28.0947,771149.0
2015-12-01 11:30:00,36.57,36.61,36.5,36.54,1618608.0,28.0947,28.1254,28.0409,28.0717,1618608.0
2015-12-01 12:00:00,36.54,36.57,36.53,36.55,1193707.0,28.0717,28.0947,28.064,28.0793,1193707.0
2015-12-01 12:30:00,36.55,36.56,36.53,36.55,79135.0,28.0793,28.087,28.064,28.0793,79135.0
2015-12-01 13:00:00,36.56,36.58,36.54,36.57,146794.0,28.087,28.1024,28.0717,28.0947,146794.0
2015-12-01 13:30:00,36.56,36.57,36.52,36.57,102718.0,28.087,28.0947,28.0563,28.0947,102718.0
2015-12-01 14:00:00,36.56,36.61,36.55,36.61,58451.0,28.087,28.1254,28.0793,28.1254,58451.0
2015-12-01 14:30:00,36.6,36.63,36.59,36.62,113285.0,28.1178,28.1408,28.1101,28.1331,113285.0
2015-12-01 15:00:00,36.63,36.63,36.6,36.62,95007.0,28.1408,28.1408,28.1178,28.1331,95007.0
2015-12-01 15:30:00,36.62,36.69,36.61,36.69,652811.0,28.1331,28.1869,28.1254,28.1869,652811.0
2015-12-02 09:30:00,36.41,36.5,36.39,36.5,688541.0,27.9718,28.0409,27.9564,28.0409,688541.0
2015-12-02 10:00:00,36.5,36.51,36.4,36.41,676734.0,28.0409,28.0486,27.9641,27.9718,676734.0
2015-12-02 10:30:00,36.41,36.44,36.35,36.35,439264.0,27.9718,27.9948,27.9257,27.9257,439264.0
2015-12-02 11:00:00,36.36,36.37,36.29,36.31,448216.0,27.9334,27.9411,27.8796,27.895,448216.0
2015-12-02 11:30:00,36.3,36.34,36.29,36.32,416756.0,27.8873,27.918,27.8796,27.9026,416756.0
2015-12-02 12:00:00,36.32,36.33,36.21,36.28,634190.0,27.9026,27.9103,27.8181,27.8719,634190.0
2015-12-02 12:30:00,36.29,36.38,36.26,36.33,578241.0,27.8796,27.9487,27.8565,27.9103,578241.0
2015-12-02 13:00:00,36.34,36.4,36.3,36.36,715559.0,27.918,27.9641,27.8873,27.9334,715559.0
2015-12-02 13:30:00,36.36,36.37,36.29,36.31,385249.0,27.9334,27.9411,27.8796,27.895,385249.0
2015-12-02 14:00:00,36.31,36.31,36.16,36.2,434328.0,27.895,27.895,27.7797,27.8105,434328.0
2015-12-02 14:30:00,36.2,36.2,36.11,36.13,447992.0,27.8105,27.8105,27.7413,27.7567,447992.0
2015-12-02 15:00:00,36.13,36.26,36.1,36.21,2352792.0,27.7567,27.8565,27.7336,27.8181,2352792.0
2015-12-02 15:30:00,36.21,36.22,36.11,36.16,1331936.0,27.8181,27.8258,27.7413,27.7797,1331936.0
2015-12-03 09:30:00,36.5,36.5,36.15,36.27,3664868.0,28.0409,28.0409,27.772,27.8642,3664868.0
2015-12-03 10:00:00,36.27,36.33,36.13,36.14,3519335.0,27.8642,27.9103,27.7567,27.7644,3519335.0
2015-12-03 10:30:00,36.14,36.27,36.1,36.2,1117237.0,27.7644,27.8642,27.7336,27.8105,1117237.0
2015-12-03 11:00:00,36.2,36.37,36.16,36.32,1545224.0,27.8105,27.9411,27.7797,27.9026,1545224.0
2015-12-03 11:30:00,36.33,36.35,36.13,36.15,1738351.0,27.9103,27.9257,27.7567,27.772,1738351.0
2015-12-03 12:00:00,36.15,36.18,35.9,35.95,456163.0,27.772,27.7951,27.58,27.6184,456163.0
2015-12-03 12:30:00,35.95,36.04,35.92,35.94,526185.0,27.6184,27.6875,27.5953,27.6107,526185.0
2015-12-03 13:00:00,35.93,36.1,35.92,36.07,402128.0,27.603,27.7336,27.5953,27.7106,402128.0
2015-12-03 13:30:00,36.07,36.07,35.92,35.92,542740.0,27.7106,27.7106,27.5953,27.5953,542740.0
2015-12-03 14:00:00,35.92,35.98,35.86,35.97,367973.0,27.5953,27.6414,27.5493,27.6338,367973.0
2015-12-03 14:30:00,35.97,36.05,35.91,36.04,448245.0,27.6338,27.6952,27.5877,27.6875,448245.0
2015-12-03 15:00:00,36.05,36.09,35.96,35.98,349573.0,27.6952,27.7259,27.6261,27.6414,349573.0
2015-12-03 15:30:00,35.97,36.02,35.91,36.02,803266.0,27.6338,27.6722,27.5877,27.6722,803266.0
2015-12-04 09:30:00,35.98,36.21,35.95,36.18,1366617.0,27.6414,27.8181,27.6184,27.7951,1366617.0
2015-12-04 10:00:00,36.18,36.27,36.1,36.25,1047907.0,27.7951,27.8642,27.7336,27.8489,1047907.0
2015-12-04 10:30:00,36.26,36.27,36.14,36.16,715865.0,27.8565,27.8642,27.7644,27.7797,715865.0
2015-12-04 11:00:00,36.17,36.25,36.07,36.07,352248.0,27.7874,27.8489,27.7106,27.7106,352248.0
2015-12-04 11:30:00,36.07,36.11,36.03,36.05,226258.0,27.7106,27.7413,27.6799,27.6952,226258.0
2015-12-04 12:00:00,36.05,36.1,36.02,36.04,707571.0,27.6952,27.7336,27.6722,27.6875,707571.0
2015-12-04 12:30:00,36.04,36.28,36.0,36.26,1270692.0,27.6875,27.8719,27.6568,27.8565,1270692.0
2015-12-04 13:00:00,36.26,36.36,36.26,36.34,382674.0,27.8565,27.9334,27.8565,27.918,382674.0
2015-12-04 13:30:00,36.34,36.4,36.32,36.38,206830.0,27.918,27.9641,27.9026,27.9487,206830.0
2015-12-04 14:00:00,36.39,36.42,36.33,36.37,151185.0,27.9564,27.9795,27.9103,27.9411,151185.0
2015-12-04 14:30:00,36.38,36.47,36.35,36.45,203566.0,27.9487,28.0179,27.9257,28.0025,203566.0
2015-12-04 15:00:00,36.45,36.47,36.39,36.43,163825.0,28.0025,28.0179,27.9564,27.9872,163825.0
2015-12-04 15:30:00,36.43,36.47,36.39,36.45,502007.0,27.9872,28.0179,27.9564,28.0025,502007.0
2015-12-07 09:30:00,36.36,36.36,36.24,36.26,734418.0,27.9334,27.9334,27.8412,27.8565,734418.0
2015-12-07 10:00:00,36.27,36.28,36.18,36.27,576704.0,27.8642,27.8719,27.7951,27.8642,576704.0
2015-12-07 10:30:00,36.27,36.29,36.19,36.25,1123106.0,27.8642,27.8796,27.8028,27.8489,1123106.0
2015-12-07 11:00:00,36.25,36.27,36.17,36.2,360263.0,27.8489,27.8642,27.7874,27.8105,360263.0
2015-12-07 11:30:00,36.2,36.31,36.2,36.31,190728.0,27.8105,27.895,27.8105,27.895,190728.0
2015-12-07 12:00:00,36.31,36.31,36.25,36.28,117882.0,27.895,27.895,27.8489,27.8719,117882.0
2015-12-07 12:30:00,36.28,36.28,36.2,36.21,81329.0,27.8719,27.8719,27.8105,27.8181,81329.0
2015-12-07 13:00:00,36.21,36.27,36.19,36.26,133137.0,27.8181,27.8642,27.8028,27.8565,133137.0
2015-12-07 13:30:00,36.25,36.26,36.19,36.24,83774.0,27.8489,27.8565,27.8028,27.8412,83774.0
2015-12-07 14:00:00,36.24,36.3,36.23,36.27,99519.0,27.8412,27.8873,27.8335,27.8642,99519.0
2015-12-07 14:30:00,36.28,36.3,36.23,36.23,170819.0,27.8719,27.8873,27.8335,27.8335,170819.0
2015-12-07 15:00:00,36.23,36.27,36.21,36.26,163625.0,27.8335,27.8642,27.8181,27.8565,163625.0
2015-12-07 15:30:00,36.26,36.35,36.26,36.35,529038.0,27.8565,27.9257,27.8565,27.9257,529038.0
2015-12-08 09:30:00,35.72,35.81,35.67,35.7,300862.0,27.4417,27.5108,27.4033,27.4263,300862.0
2015-12-08 10:00:00,35.69,35.76,35.61,35.63,314303.0,27.4186,27.4724,27.3572,27.3726,314303.0
2015-12-08 10:30:00,35.63,35.82,35.6,35.81,181773.0,27.3726,27.5185,27.3495,27.5108,181773.0
2015-12-08 11:00:00,35.82,35.88,35.74,35.75,219701.0,27.5185,27.5646,27.4571,27.4647,219701.0
2015-12-08 11:30:00,35.74,35.76,35.65,35.7,334982.0,27.4571,27.4724,27.3879,27.4263,334982.0
2015-12-08 12:00:00,35.69,35.7,35.64,35.66,324152.0,27.4186,27.4263,27.3802,27.3956,324152.0
2015-12-08 12:30:00,35.66,35.75,35.65,35.74,1576465.0,27.3956,27.4647,27.3879,27.4571,1576465.0
2015-12-08 13:00:00,35.74,35.77,35.68,35.72,1191620.0,27.4571,27.4801,27.411,27.4417,1191620.0
2015-12-08 13:30:00,35.72,35.77,35.72,35.75,234456.0,27.4417,27.4801,27.4417,27.4647,234456.0
2015-12-08 14:00:00,35.75,35.83,35.74,35.78,216065.0,27.4647,27.5262,27.4571,27.4878,216065.0
2015-12-08 14:30:00,35.78,35.8,35.75,35.77,196694.0,27.4878,27.5032,27.4647,27.4801,196694.0
2015-12-08 15:00:00,35.77,35.78,35.71,35.73,297930.0,27.4801,27.4878,27.434,27.4494,297930.0
2015-12-08 15:30:00,35.73,35.81,35.71,35.77,451674.0,27.4494,27.5108,27.434,27.4801,451674.0
2015-12-09 09:30:00,35.74,35.92,35.7,35.88,779982.0,27.4571,27.5953,27.4263,27.5646,779982.0
2015-12-09 10:00:00,35.88,36.01,35.84,35.9,474528.0,27.5646,27.6645,27.5339,27.58,474528.0
2015-12-09 10:30:00,35.9,36.1,35.9,36.01,688406.0,27.58,27.7336,27.58,27.6645,688406.0
2015-12-09 11:00:00,36.02,36.05,35.87,35.88,414121.0,27.6722,27.6952,27.5569,27.5646,414121.0
2015-12-09 11:30:00,35.88,35.89,35.68,35.71,550641.0,27.5646,27.5723,27.411,27.434,550641.0
2015-12-09 12:00:00,35.73,35.75,35.59,35.6,219392.0,27.4494,27.4647,27.3418,27.3495,219392.0
2015-12-09 12:30:00,35.59,35.59,35.41,35.47,712196.0,27.3418,27.3418,27.2035,27.2496,712196.0
2015-12-09 13:00:00,35.46,35.56,35.45,35.51,471480.0,27.242,27.3188,27.2343,27.2804,471480.0
2015-12-09 13:30:00,35.52,35.61,35.46,35.58,398207.0,27.288,27.3572,27.242,27.3341,398207.0
2015-12-09 14:00:00,35.58,35.59,35.53,35.57,285260.0,27.3341,27.3418,27.2957,27.3265,285260.0
2015-12-09 14:30:00,35.57,35.65,35.57,35.57,455095.0,27.3265,27.3879,27.3265,27.3265,455095.0
2015-12-09 15:00:00,35.56,35.68,35.56,35.66,521129.0,27.3188,27.411,27.3188,27.3956,521129.0
2015-12-09 15:30:00,35.67,35.71,35.6,35.64,467872.0,27.4033,27.434,27.3495,27.3802,467872.0
2015-12-10 09:30:00,35.69,35.73,35.6,35.66,414333.0,27.4186,27.4494,27.3495,27.3956,414333.0
2015-12-10 10:00:00,35.67,35.71,35.58,35.67,305240.0,27.4033,27.434,27.3341,27.4033,305240.0
2015-12-10 10:30:00,35.66,35.78,35.64,35.71,328225.0,27.3956,27.4878,27.3802,27.434,328225.0
2015-12-10 11:00:00,35.71,35.72,35.64,35.65,233031.0,27.434,27.4417,27.3802,27.3879,233031.0
2015-12-10 11:30:00,35.64,35.65,35.57,35.61,174009.0,27.3802,27.3879,27.3265,27.3572,174009.0
2015-12-10 12:00:00,35.62,35.62,35.52,35.59,308625.0,27.3649,27.3649,27.288,27.3418,308625.0
2015-12-10 12:30:00,35.59,35.64,35.53,35.64,462646.0,27.3418,27.3802,27.2957,27.3802,462646.0
2015-12-10 13:00:00,35.64,35.64,35.6,35.61,277330.0,27.3802,27.3802,27.3495,27.3572,277330.0
2015-12-10 13:30:00,35.61,35.65,35.6,35.62,225688.0,27.3572,27.3879,27.3495,27.3649,225688.0
2015-12-10 14:00:00,35.62,35.69,35.6,35.69,152069.0,27.3649,27.4186,27.3495,27.4186,152069.0
2015-12-10 14:30:00,35.7,35.73,35.65,35.66,189656.0,27.4263,27.4494,27.3879,27.3956,189656.0
2015-12-10 15:00:00,35.67,35.67,35.55,35.57,218204.0,27.4033,27.4033,27.3111,27.3265,218204.0
2015-12-10 15:30:00,35.57,35.59,35.52,35.55,568704.0,27.3265,27.3418,27.288,27.3111,568704.0
2015-12-11 09:30:00,35.09,35.18,34.99,35.02,622514.0,26.9577,27.0268,26.8809,26.9039,622514.0
2015-12-11 10:00:00,35.01,35.08,34.95,35.08,571805.0,26.8962,26.95,26.8501,26.95,571805.0
2015-12-11 10:30:00,35.09,35.12,35.05,35.11,309662.0,26.9577,26.9808,26.927,26.9731,309662.0
2015-12-11 11:00:00,35.1,35.16,35.06,35.1,496631.0,26.9654,27.0115,26.9347,26.9654,496631.0
2015-12-11 11:30:00,35.1,35.16,35.06,35.08,352870.0,26.9654,27.0115,26.9347,26.95,352870.0
2015-12-11 12:00:00,35.09,35.09,34.95,34.98,224628.0,26.9577,26.9577,26.8501,26.8732,224628.0
2015-12-11 12:30:00,34.97,34.98,34.93,34.97,259624.0,26.8655,26.8732,26.8348,26.8655,259624.0
2015-12-11 13:00:00,34.97,35.02,34.96,34.97,381756.0,26.8655,26.9039,26.8578,26.8655,381756.0
2015-12-11 13:30:00,34.97,35.02,34.96,34.97,360081.0,26.8655,26.9039,26.8578,26.8655,360081.0
2015-12-11 14:00:00,34.97,35.04,34.96,35.0,245571.0,26.8655,26.9193,26.8578,26.8886,245571.0
2015-12-11 14:30:00,34.99,35.02,34.97,34.97,415986.0,26.8809,26.9039,26.8655,26.8655,415986.0
2015-12-11 15:00:00,34.98,35.0,34.83,34.89,290072.0,26.8732,26.8886,26.758,26.8041,290072.0
2015-12-11 15:30:00,34.89,34.91,34.83,34.87,996696.0,26.8041,26.8194,26.758,26.7887,996696.0
2015-12-14 09:30:00,34.97,35.06,34.86,34.87,644993.0,26.8655,26.9347,26.781,26.7887,644993.0
2015-12-14 10:00:00,34.88,35.0,34.76,34.77,1338448.0,26.7964,26.8886,26.7042,26.7119,1338448.0
2015-12-14 10:30:00,34.77,34.92,34.77,34.84,451563.0,26.7119,26.8271,26.7119,26.7656,451563.0
2015-12-14 11:00:00,34.84,34.86,34.57,34.59,894471.0,26.7656,26.781,26.5582,26.5736,894471.0
2015-12-14 11:30:00,34.58,34.66,34.52,34.66,599888.0,26.5659,26.6274,26.5198,26.6274,599888.0
2015-12-14 12:00:00,34.67,34.81,34.66,34.81,327068.0,26.635,26.7426,26.6274,26.7426,327068.0
2015-12-14 12:30:00,34.81,34.84,34.7,34.81,855232.0,26.7426,26.7656,26.6581,26.7426,855232.0
2015-12-14 13:00:00,34.82,34.85,34.72,34.74,623548.0,26.7503,26.7733,26.6735,26.6888,623548.0
2015-12-14 13:30:00,34.73,34.75,34.64,34.7,166842.0,26.6811,26.6965,26.612,26.6581,166842.0
2015-12-14 14:00:00,34.71,34.78,34.66,34.73,303523.0,26.6658,26.7195,26.6274,26.6811,303523.0
2015-12-14 14:30:00,34.72,34.8,34.7,34.75,255744.0,26.6735,26.7349,26.6581,26.6965,255744.0
2015-12-14 15:00:00,34.76,34.76,34.68,34.75,983038.0,26.7042,26.7042,26.6427,26.6965,983038.0
2015-12-14 15:30:00,34.75,34.87,34.72,34.85,666087.0,26.6965,26.7887,26.6735,26.7733,666087.0
2015-12-15 09:30:00,35.23,35.38,35.23,35.35,313697.0,27.0653,27.1805,27.0653,27.1574,313697.0
2015-12-15 10:00:00,35.35,35.36,35.23,35.27,3286015.0,27.1574,27.1651,27.0653,27.096,3286015.0
2015-12-15 10:30:00,35.27,35.3,35.21,35.26,593778.0,27.096,27.119,27.0499,27.0883,593778.0
2015-12-15 11:00:00,35.26,35.28,35.15,35.25,687647.0,27.0883,27.1037,27.0038,27.0806,687647.0
2015-12-15 11:30:00,35.25,35.27,35.12,35.16,397803.0,27.0806,27.096,26.9808,27.0115,397803.0
2015-12-15 12:00:00,35.16,35.24,35.14,35.23,228172.0,27.0115,27.0729,26.9961,27.0653,228172.0
2015-12-15 12:30:00,35.23,35.33,35.23,35.32,1755456.0,27.0653,27.1421,27.0653,27.1344,1755456.0
2015-12-15 13:00:00,35.32,35.33,35.24,35.24,822798.0,27.1344,27.1421,27.0729,27.0729,822798.0
2015-12-15 13:30:00,35.24,35.28,35.2,35.27,360536.0,27.0729,27.1037,27.0422,27.096,360536.0
2015-12-15 14:00:00,35.27,35.29,35.24,35.27,587696.0,27.096,27.1114,27.0729,27.096,587696.0
2015-12-15 14:30:00,35.27,35.32,35.27,35.3,2017440.0,27.096,27.1344,27.096,27.119,2017440.0
2015-12-15 15:00:00,35.3,35.3,35.2,35.22,902866.0,27.119,27.119,27.0422,27.0576,902866.0
2015-12-15 15:30:00,35.22,35.23,35.16,35.23,1969119.0,27.0576,27.0653,27.0115,27.0653,1969119.0
2015-12-16 09:30:00,35.52,35.6,35.49,35.52,489116.0,27.288,27.3495,27.265,27.288,489116.0
2015-12-16 10:00:00,35.52,35.55,35.43,35.43,605827.0,27.288,27.3111,27.2189,27.2189,605827.0
2015-12-16 10:30:00,35.43,35.43,35.33,35.41,577992.0,27.2189,27.2189,27.1421,27.2035,577992.0
2015-12-16 11:00:00,35.41,35.44,35.37,35.39,712949.0,27.2035,27.2266,27.1728,27.1882,712949.0
2015-12-16 11:30:00,35.39,35.45,35.37,35.44,556692.0,27.1882,27.2343,27.1728,27.2266,556692.0
2015-12-16 12:00:00,35.44,35.49,35.43,35.47,282798.0,27.2266,27.265,27.2189,27.2496,282798.0
2015-12-16 12:30:00,35.48,35.49,35.41,35.41,535897.0,27.2573,27.265,27.2035,27.2035,535897.0
2015-12-16 13:00:00,35.41,35.51,35.41,35.51,518761.0,27.2035,27.2804,27.2035,27.2804,518761.0
2015-12-16 13:30:00,35.51,35.6,35.47,35.6,534032.0,27.2804,27.3495,27.2496,27.3495,534032.0
2015-12-16 14:00:00,35.61,35.71,35.27,35.65,1537927.0,27.3572,27.434,27.096,27.3879,1537927.0
2015-12-16 14:30:00,35.64,35.97,35.57,35.95,1311230.0,27.3802,27.6338,27.3265,27.6184,1311230.0
2015-12-16 15:00:00,35.96,35.98,35.78,35.84,822208.0,27.6261,27.6414,27.4878,27.5339,822208.0
2015-12-16 15:30:00,35.83,35.96,35.82,35.84,1965742.0,27.5262,27.6261,27.5185,27.5339,1965742.0
2015-12-17 09:30:00,35.92,35.92,35.72,35.84,731612.0,27.5953,27.5953,27.4417,27.5339,731612.0
2015-12-17 10:00:00,35.83,35.84,35.74,35.8,824134.0,27.5262,27.5339,27.4571,27.5032,824134.0
2015-12-17 10:30:00,35.8,35.81,35.64,35.64,424534.0,27.5032,27.5108,27.3802,27.3802,424534.0
2015-12-17 11:00:00,35.63,35.66,35.51,35.6,542783.0,27.3726,27.3956,27.2804,27.3495,542783.0
2015-12-17 11:30:00,35.6,35.63,35.52,35.55,511489.0,27.3495,27.3726,27.288,27.3111,511489.0
2015-12-17 12:00:00,35.55,35.61,35.51,35.56,213514.0,27.3111,27.3572,27.2804,27.3188,213514.0
2015-12-17 12:30:00,35.56,35.59,35.48,35.55,217580.0,27.3188,27.3418,27.2573,27.3111,217580.0
2015-12-17 13:00:00,35.56,35.63,35.54,35.59,274540.0,27.3188,27.3726,27.3034,27.3418,274540.0
2015-12-17 13:30:00,35.58,35.66,35.57,35.64,497861.0,27.3341,27.3956,27.3265,27.3802,497861.0
2015-12-17 14:00:00,35.64,35.66,35.59,35.6,516963.0,27.3802,27.3956,27.3418,27.3495,516963.0
2015-12-17 14:30:00,35.59,35.6,35.5,35.53,240322.0,27.3418,27.3495,27.2727,27.2957,240322.0
2015-12-17 15:00:00,35.53,35.58,35.51,35.54,519469.0,27.2957,27.3341,27.2804,27.3034,519469.0
2015-12-17 15:30:00,35.53,35.6,35.47,35.47,670768.0,27.2957,27.3495,27.2496,27.2496,670768.0
2015-12-18 09:30:00,35.18,35.24,35.14,35.18,1003695.0,27.0268,27.0729,26.9961,27.0268,1003695.0
2015-12-18 10:00:00,35.19,35.21,35.1,35.13,1311995.0,27.0345,27.0499,26.9654,26.9884,1311995.0
2015-12-18 10:30:00,35.12,35.2,35.05,35.19,2298765.0,26.9808,27.0422,26.927,27.0345,2298765.0
2015-12-18 11:00:00,35.19,35.28,35.14,35.24,747074.0,27.0345,27.1037,26.9961,27.0729,747074.0
2015-12-18 11:30:00,35.25,35.26,35.13,35.14,403915.0,27.0806,27.0883,26.9884,26.9961,403915.0
2015-12-18 12:00:00,35.14,35.17,35.07,35.08,267396.0,26.9961,27.0192,26.9423,26.95,267396.0
2015-12-18 12:30:00,35.08,35.09,35.04,35.05,308563.0,26.95,26.9577,26.9193,26.927,308563.0
2015-12-18 13:00:00,35.06,35.11,35.02,35.04,396652.0,26.9347,26.9731,26.9039,26.9193,396652.0
2015-12-18 13:30:00,35.04,35.08,35.01,35.06,244706.0,26.9193,26.95,26.8962,26.9347,244706.0
2015-12-18 14:00:00,35.06,35.15,35.06,35.14,288127.0,26.9347,27.0038,26.9347,26.9961,288127.0
2015-12-18 14:30:00,35.14,35.17,35.09,35.11,224597.0,26.9961,27.0192,26.9577,26.9731,224597.0
2015-12-18 15:00:00,35.12,35.15,35.03,35.05,419308.0,26.9808,27.0038,26.9116,26.927,419308.0
2015-12-18 15:30:00,35.05,35.12,35.0,35.01,1035794.0,26.927,26.9808,26.8886,26.8962,1035794.0
2015-12-21 09:30:00,35.38,35.42,35.28,35.31,894730.0,27.2401,27.2709,27.1631,27.1862,894730.0
2015-12-21 10:00:00,35.3,35.41,35.3,35.38,608734.0,27.1785,27.2632,27.1785,27.2401,608734.0
2015-12-21 10:30:00,35.39,35.42,35.23,35.24,592879.0,27.2478,27.2709,27.1246,27.1323,592879.0
2015-12-21 11:00:00,35.24,35.26,35.04,35.09,500656.0,27.1323,27.1477,26.9783,27.0168,500656.0
2015-12-21 11:30:00,35.08,35.08,34.91,34.95,941123.0,27.0091,27.0091,26.8782,26.909,941123.0
2015-12-21 12:00:00,34.95,34.96,34.9,34.91,252228.0,26.909,26.9167,26.8705,26.8782,252228.0
2015-12-21 12:30:00,34.91,34.97,34.9,34.95,187689.0,26.8782,26.9244,26.8705,26.909,187689.0
2015-12-21 13:00:00,34.96,35.01,34.96,34.99,171328.0,26.9167,26.9552,26.9167,26.9398,171328.0
2015-12-21 13:30:00,34.99,35.04,34.97,34.98,177886.0,26.9398,26.9783,26.9244,26.9321,177886.0
2015-12-21 14:00:00,34.98,35.0,34.94,34.96,228543.0,26.9321,26.9475,26.9013,26.9167,228543.0
2015-12-21 14:30:00,34.96,34.97,34.93,34.95,325701.0,26.9167,26.9244,26.8936,26.909,325701.0
2015-12-21 15:00:00,34.94,34.96,34.89,34.91,192046.0,26.9013,26.9167,26.8628,26.8782,192046.0
2015-12-21 15:30:00,34.92,35.07,34.91,35.07,618726.0,26.8859,27.0014,26.8782,27.0014,618726.0
2015-12-22 09:30:00,35.13,35.17,34.98,35.07,776355.0,27.0476,27.0784,26.9321,27.0014,776355.0
2015-12-22 10:00:00,35.07,35.19,35.04,35.16,510475.0,27.0014,27.0938,26.9783,27.0707,510475.0
2015-12-22 10:30:00,35.16,35.2,35.09,35.09,250844.0,27.0707,27.1015,27.0168,27.0168,250844.0
2015-12-22 11:00:00,35.09,35.18,35.04,35.06,1440814.0,27.0168,27.0861,26.9783,26.9937,1440814.0
2015-12-22 11:30:00,35.06,35.22,35.06,35.21,1387272.0,26.9937,27.1169,26.9937,27.1092,1387272.0
2015-12-22 12:00:00,35.21,35.22,35.16,35.18,225233.0,27.1092,27.1169,27.0707,27.0861,225233.0
2015-12-22 12:30:00,35.18,35.24,35.18,35.23,185306.0,27.0861,27.1323,27.0861,27.1246,185306.0
2015-12-22 13:00:00,35.23,35.24,35.18,35.21,383636.0,27.1246,27.1323,27.0861,27.1092,383636.0
2015-12-22 13:30:00,35.21,35.25,35.19,35.24,332554.0,27.1092,27.14,27.0938,27.1323,332554.0
2015-12-22 14:00:00,35.24,35.27,35.21,35.24,499071.0,27.1323,27.1554,27.1092,27.1323,499071.0
2015-12-22 14:30:00,35.25,35.25,35.2,35.24,190356.0,27.14,27.14,27.1015,27.1323,190356.0
2015-12-22 15:00:00,35.24,35.34,35.24,35.3,347137.0,27.1323,27.2093,27.1323,27.1785,347137.0
2015-12-22 15:30:00,35.31,35.31,35.2,35.28,654274.0,27.1862,27.1862,27.1015,27.1631,654274.0
2015-12-23 09:30:00,35.49,35.61,35.49,35.58,557784.0,27.3248,27.4172,27.3248,27.3941,557784.0
2015-12-23 10:00:00,35.58,35.65,35.56,35.57,274545.0,27.3941,27.448,27.3787,27.3864,274545.0
2015-12-23 10:30:00,35.58,35.68,35.57,35.63,1800285.0,27.3941,27.4711,27.3864,27.4326,1800285.0
2015-12-23 11:00:00,35.63,35.63,35.53,35.57,1853674.0,27.4326,27.4326,27.3556,27.3864,1853674.0
2015-12-23 11:30:00,35.57,35.6,35.53,35.57,234813.0,27.3864,27.4095,27.3556,27.3864,234813.0
2015-12-23 12:00:00,35.58,35.6,35.56,35.57,506530.0,27.3941,27.4095,27.3787,27.3864,506530.0
2015-12-23 12:30:00,35.57,35.62,35.56,35.6,189743.0,27.3864,27.4249,27.3787,27.4095,189743.0
2015-12-23 13:00:00,35.6,35.62,35.58,35.61,263399.0,27.4095,27.4249,27.3941,27.4172,263399.0
2015-12-23 13:30:00,35.61,35.68,35.58,35.66,226634.0,27.4172,27.4711,27.3941,27.4557,226634.0
2015-12-23 14:00:00,35.66,35.71,35.64,35.69,142600.0,27.4557,27.4942,27.4403,27.4788,142600.0
2015-12-23 14:30:00,35.69,35.78,35.69,35.77,466778.0,27.4788,27.5481,27.4788,27.5404,466778.0
2015-12-23 15:00:00,35.77,35.79,35.74,35.79,191286.0,27.5404,27.5558,27.5173,27.5558,191286.0
2015-12-23 15:30:00,35.78,35.85,35.76,35.83,376223.0,27.5481,27.602,27.5327,27.5866,376223.0
2015-12-24 09:30:00,35.8,35.9,35.8,35.88,318069.0,27.5635,27.6405,27.5635,27.6251,318069.0
2015-12-24 10:00:00,35.88,35.88,35.82,35.87,485247.0,27.6251,27.6251,27.5789,27.6174,485247.0
2015-12-24 10:30:00,35.86,35.89,35.82,35.88,678242.0,27.6097,27.6328,27.5789,27.6251,678242.0
2015-12-24 11:00:00,35.88,35.88,35.83,35.85,741283.0,27.6251,27.6251,27.5866,27.602,741283.0
2015-12-24 11:30:00,35.85,35.88,35.82,35.86,396596.0,27.602,27.6251,27.5789,27.6097,396596.0
2015-12-24 12:00:00,35.86,35.89,35.84,35.88,505707.0,27.6097,27.6328,27.5943,27.6251,505707.0
2015-12-24 12:30:00,35.88,35.89,35.78,35.78,683634.0,27.6251,27.6328,27.5481,27.5481,683634.0
2015-12-28 09:30:00,35.7,35.74,35.65,35.66,840694.0,27.4865,27.5173,27.448,27.4557,840694.0
2015-12-28 10:00:00,35.66,35.69,35.62,35.66,1192833.0,27.4557,27.4788,27.4249,27.4557,1192833.0
2015-12-28 10:30:00,35.66,35.7,35.54,35.59,1335795.0,27.4557,27.4865,27.3633,27.4018,1335795.0
2015-12-28 11:00:00,35.59,35.66,35.58,35.6,799823.0,27.4018,27.4557,27.3941,27.4095,799823.0
2015-12-28 11:30:00,35.6,35.69,35.58,35.66,708209.0,27.4095,27.4788,27.3941,27.4557,708209.0
2015-12-28 12:00:00,35.66,35.7,35.61,35.65,631436.0,27.4557,27.4865,27.4172,27.448,631436.0
2015-12-28 12:30:00,35.65,35.66,35.63,35.65,493966.0,27.448,27.4557,27.4326,27.448,493966.0
2015-12-28 13:00:00,35.64,35.71,35.63,35.68,495709.0,27.4403,27.4942,27.4326,27.4711,495709.0
2015-12-28 13:30:00,35.69,35.72,35.63,35.63,461497.0,27.4788,27.5019,27.4326,27.4326,461497.0
2015-12-28 14:00:00,35.63,35.68,35.63,35.67,431513.0,27.4326,27.4711,27.4326,27.4634,431513.0
2015-12-28 14:30:00,35.68,35.68,35.65,35.66,407075.0,27.4711,27.4711,27.448,27.4557,407075.0
2015-12-28 15:00:00,35.67,35.68,35.65,35.67,549287.0,27.4634,27.4711,27.448,27.4634,549287.0
2015-12-28 15:30:00,35.67,35.71,35.65,35.66,1198012.0,27.4634,27.4942,27.448,27.4557,1198012.0
2015-12-29 09:30:00,35.89,35.97,35.89,35.95,834454.0,27.6328,27.6944,27.6328,27.679,834454.0
2015-12-29 10:00:00,35.96,35.98,35.89,35.91,266904.0,27.6867,27.7021,27.6328,27.6482,266904.0
2015-12-29 10:30:00,35.91,35.91,35.8,35.8,1467142.0,27.6482,27.6482,27.5635,27.5635,1467142.0
2015-12-29 11:00:00,35.8,35.9,35.8,35.86,145867.0,27.5635,27.6405,27.5635,27.6097,145867.0
2015-12-29 11:30:00,35.86,35.94,35.86,35.9,326120.0,27.6097,27.6713,27.6097,27.6405,326120.0
2015-12-29 12:00:00,35.9,35.92,35.9,35.9,95604.0,27.6405,27.6559,27.6405,27.6405,95604.0
2015-12-29 12:30:00,35.89,36.0,35.89,35.99,124299.0,27.6328,27.7175,27.6328,27.7098,124299.0
2015-12-29 13:00:00,35.99,35.99,35.95,35.96,88838.0,27.7098,27.7098,27.679,27.6867,88838.0
2015-12-29 13:30:00,35.97,36.0,35.95,36.0,585537.0,27.6944,27.7175,27.679,27.7175,585537.0
2015-12-29 14:00:00,35.99,36.02,35.95,35.98,181005.0,27.7098,27.7329,27.679,27.7021,181005.0
2015-12-29 14:30:00,35.98,36.0,35.96,35.99,689238.0,27.7021,27.7175,27.6867,27.7098,689238.0
2015-12-29 15:00:00,35.99,36.04,35.98,36.0,776071.0,27.7098,27.7483,27.7021,27.7175,776071.0
2015-12-29 15:30:00,36.0,36.01,35.96,35.98,429776.0,27.7175,27.7252,27.6867,27.7021,429776.0
2015-12-30 09:30:00,35.82,35.84,35.7,35.7,238820.0,27.5789,27.5943,27.4865,27.4865,238820.0
2015-12-30 10:00:00,35.71,35.77,35.67,35.68,215646.0,27.4942,27.5404,27.4634,27.4711,215646.0
2015-12-30 10:30:00,35.67,35.73,35.66,35.66,1595302.0,27.4634,27.5096,27.4557,27.4557,1595302.0
2015-12-30 11:00:00,35.67,35.82,35.64,35.72,295883.0,27.4634,27.5789,27.4403,27.5019,295883.0
2015-12-30 11:30:00,35.72,35.72,35.62,35.66,523919.0,27.5019,27.5019,27.4249,27.4557,523919.0
2015-12-30 12:00:00,35.67,35.67,35.64,35.66,820134.0,27.4634,27.4634,27.4403,27.4557,820134.0
2015-12-30 12:30:00,35.65,35.66,35.61,35.64,135229.0,27.448,27.4557,27.4172,27.4403,135229.0
2015-12-30 13:00:00,35.64,35.66,35.6,35.62,123872.0,27.4403,27.4557,27.4095,27.4249,123872.0
2015-12-30 13:30:00,35.62,35.65,35.61,35.64,182192.0,27.4249,27.448,27.4172,27.4403,182192.0
2015-12-30 14:00:00,35.63,35.66,35.61,35.63,108632.0,27.4326,27.4557,27.4172,27.4326,108632.0
2015-12-30 14:30:00,35.64,35.66,35.62,35.64,112754.0,27.4403,27.4557,27.4249,27.4403,112754.0
2015-12-30 15:00:00,35.65,35.69,35.63,35.67,133838.0,27.448,27.4788,27.4326,27.4634,133838.0
2015-12-30 15:30:00,35.67,35.68,35.62,35.63,348979.0,27.4634,27.4711,27.4249,27.4326,348979.0
2015-12-31 09:30:00,35.32,35.32,35.25,35.3,797507.0,27.1939,27.1939,27.14,27.1785,797507.0
2015-12-31 10:00:00,35.3,35.31,35.22,35.25,176325.0,27.1785,27.1862,27.1169,27.14,176325.0
2015-12-31 10:30:00,35.24,35.25,35.16,35.17,158085.0,27.1323,27.14,27.0707,27.0784,158085.0
2015-12-31 11:00:00,35.18,35.23,35.17,35.21,213422.0,27.0861,27.1246,27.0784,27.1092,213422.0
2015-12-31 11:30:00,35.21,35.29,35.19,35.29,406176.0,27.1092,27.1708,27.0938,27.1708,406176.0
2015-12-31 12:00:00,35.29,35.34,35.26,35.34,230660.0,27.1708,27.2093,27.1477,27.2093,230660.0
2015-12-31 12:30:00,35.34,35.35,35.29,35.31,756131.0,27.2093,27.217,27.1708,27.1862,756131.0
2015-12-31 13:00:00,35.3,35.32,35.24,35.3,208122.0,27.1785,27.1939,27.1323,27.1785,208122.0
2015-12-31 13:30:00,35.29,35.35,35.28,35.33,179633.0,27.1708,27.217,27.1631,27.2016,179633.0
2015-12-31 14:00:00,35.34,35.35,35.23,35.25,264967.0,27.2093,27.217,27.1246,27.14,264967.0
2015-12-31 14:30:00,35.25,35.25,35.21,35.22,109640.0,27.14,27.14,27.1092,27.1169,109640.0
2015-12-31 15:00:00,35.22,35.23,35.17,35.2,246474.0,27.1169,27.1246,27.0784,27.1015,246474.0
2015-12-31 15:30:00,35.2,35.23,35.02,35.03,2815601.0,27.1015,27.1246,26.9629,26.9706,2815601.0
2016-01-04 09:30:00,34.47,34.47,34.28,34.29,713614.0,26.5395,26.5395,26.3932,26.4009,713614.0
2016-01-04 10:00:00,34.29,34.29,34.17,34.19,544408.0,26.4009,26.4009,26.3085,26.3239,544408.0
2016-01-04 10:30:00,34.19,34.22,34.03,34.04,458818.0,26.3239,26.347,26.2007,26.2084,458818.0
2016-01-04 11:00:00,34.03,34.03,33.9,34.01,694473.0,26.2007,26.2007,26.1006,26.1853,694473.0
2016-01-04 11:30:00,34.01,34.15,34.0,34.13,352407.0,26.1853,26.2931,26.1776,26.2777,352407.0
2016-01-04 12:00:00,34.14,34.17,34.1,34.15,197170.0,26.2854,26.3085,26.2546,26.2931,197170.0
2016-01-04 12:30:00,34.15,34.3,34.13,34.27,250135.0,26.2931,26.4086,26.2777,26.3855,250135.0
2016-01-04 13:00:00,34.28,34.33,34.25,34.28,231827.0,26.3932,26.4317,26.3701,26.3932,231827.0
2016-01-04 13:30:00,34.27,34.33,34.26,34.31,213196.0,26.3855,26.4317,26.3778,26.4163,213196.0
2016-01-04 14:00:00,34.3,34.31,34.25,34.28,199763.0,26.4086,26.4163,26.3701,26.3932,199763.0
2016-01-04 14:30:00,34.28,34.28,34.23,34.26,196099.0,26.3932,26.3932,26.3547,26.3778,196099.0
2016-01-04 15:00:00,34.25,34.26,34.21,34.25,170056.0,26.3701,26.3778,26.3393,26.3701,170056.0
2016-01-04 15:30:00,34.25,34.47,34.25,34.46,665269.0,26.3701,26.5395,26.3701,26.5318,665269.0
2016-01-05 09:30:00,34.14,34.17,34.0,34.01,504433.0,26.2854,26.3085,26.1776,26.1853,504433.0
2016-01-05 10:00:00,34.0,34.02,33.87,33.87,304039.0,26.1776,26.193,26.0775,26.0775,304039.0
2016-01-05 10:30:00,33.86,34.03,33.85,34.03,203877.0,26.0698,26.2007,26.0621,26.2007,203877.0
2016-01-05 11:00:00,34.02,34.05,33.89,33.91,834943.0,26.193,26.2161,26.0929,26.1083,834943.0
2016-01-05 11:30:00,33.91,34.09,33.9,34.07,1213984.0,26.1083,26.2469,26.1006,26.2315,1213984.0
2016-01-05 12:00:00,34.07,34.08,33.92,33.94,1491462.0,26.2315,26.2392,26.116,26.1314,1491462.0
2016-01-05 12:30:00,33.94,33.99,33.92,33.98,783991.0,26.1314,26.1699,26.116,26.1622,783991.0
2016-01-05 13:00:00,33.99,34.05,33.97,34.01,555098.0,26.1699,26.2161,26.1545,26.1853,555098.0
2016-01-05 13:30:00,34.01,34.11,34.0,34.08,581635.0,26.1853,26.2623,26.1776,26.2392,581635.0
2016-01-05 14:00:00,34.08,34.18,34.06,34.15,612109.0,26.2392,26.3162,26.2238,26.2931,612109.0
2016-01-05 14:30:00,34.15,34.16,34.1,34.14,665531.0,26.2931,26.3008,26.2546,26.2854,665531.0
2016-01-05 15:00:00,34.13,34.14,34.06,34.11,710280.0,26.2777,26.2854,26.2238,26.2623,710280.0
2016-01-05 15:30:00,34.11,34.18,34.09,34.15,604555.0,26.2623,26.3162,26.2469,26.2931,604555.0
2016-01-06 09:30:00,33.43,33.47,33.38,33.47,405699.0,25.7387,25.7695,25.7002,25.7695,405699.0
2016-01-06 10:00:00,33.46,33.59,33.41,33.59,259043.0,25.7618,25.8619,25.7233,25.8619,259043.0
2016-01-06 10:30:00,33.59,33.59,33.5,33.54,186591.0,25.8619,25.8619,25.7926,25.8234,186591.0
2016-01-06 11:00:00,33.54,33.66,33.52,33.64,425820.0,25.8234,25.9158,25.808,25.9004,425820.0
2016-01-06 11:30:00,33.65,33.71,33.62,33.62,359039.0,25.9081,25.9543,25.885,25.885,359039.0
2016-01-06 12:00:00,33.62,33.63,33.58,33.61,340375.0,25.885,25.8927,25.8542,25.8773,340375.0
2016-01-06 12:30:00,33.62,33.67,33.59,33.61,532687.0,25.885,25.9235,25.8619,25.8773,532687.0
2016-01-06 13:00:00,33.61,33.62,33.53,33.56,307732.0,25.8773,25.885,25.8157,25.8388,307732.0
2016-01-06 13:30:00,33.56,33.58,33.48,33.49,256572.0,25.8388,25.8542,25.7772,25.7849,256572.0
2016-01-06 14:00:00,33.48,33.65,33.48,33.56,566867.0,25.7772,25.9081,25.7772,25.8388,566867.0
2016-01-06 14:30:00,33.56,33.58,33.43,33.44,607559.0,25.8388,25.8542,25.7387,25.7464,607559.0
2016-01-06 15:00:00,33.44,33.54,33.42,33.52,362035.0,25.7464,25.8234,25.731,25.808,362035.0
2016-01-06 15:30:00,33.53,33.61,33.52,33.61,1629294.0,25.8157,25.8773,25.808,25.8773,1629294.0
2016-01-07 09:30:00,33.13,33.35,33.1,33.28,1611394.0,25.5078,25.6771,25.4847,25.6232,1611394.0
2016-01-07 10:00:00,33.27,33.38,33.24,33.31,742999.0,25.6155,25.7002,25.5925,25.6463,742999.0
2016-01-07 10:30:00,33.32,33.51,33.32,33.43,904740.0,25.654,25.8003,25.654,25.7387,904740.0
2016-01-07 11:00:00,33.42,33.49,33.32,33.36,447351.0,25.731,25.7849,25.654,25.6848,447351.0
2016-01-07 11:30:00,33.36,33.42,33.32,33.34,1090547.0,25.6848,25.731,25.654,25.6694,1090547.0
2016-01-07 12:00:00,33.33,33.39,33.32,33.34,234239.0,25.6617,25.7079,25.654,25.6694,234239.0
2016-01-07 12:30:00,33.34,33.36,33.23,33.25,635241.0,25.6694,25.6848,25.5848,25.6002,635241.0
2016-01-07 13:00:00,33.25,33.27,33.1,33.17,855031.0,25.6002,25.6155,25.4847,25.5386,855031.0
2016-01-07 13:30:00,33.16,33.21,33.07,33.18,803025.0,25.5309,25.5694,25.4616,25.5463,803025.0
2016-01-07 14:00:00,33.17,33.19,33.12,33.13,484410.0,25.5386,25.554,25.5001,25.5078,484410.0
2016-01-07 14:30:00,33.13,33.28,33.1,33.22,699395.0,25.5078,25.6232,25.4847,25.5771,699395.0
2016-01-07 15:00:00,33.22,33.27,33.09,33.09,671294.0,25.5771,25.6155,25.477,25.477,671294.0
2016-01-07 15:30:00,33.09,33.26,33.09,33.15,1301859.0,25.477,25.6078,25.477,25.5232,1301859.0
2016-01-08 09:30:00,33.44,33.49,33.28,33.32,1542237.0,25.7464,25.7849,25.6232,25.654,1542237.0
2016-01-08 10:00:00,33.32,33.34,33.14,33.25,979908.0,25.654,25.6694,25.5155,25.6002,979908.0
2016-01-08 10:30:00,33.25,33.29,33.12,33.16,1034213.0,25.6002,25.6309,25.5001,25.5309,1034213.0
2016-01-08 11:00:00,33.16,33.21,33.05,33.07,923558.0,25.5309,25.5694,25.4462,25.4616,923558.0
2016-01-08 11:30:00,33.08,33.11,32.99,33.09,497461.0,25.4693,25.4924,25.4,25.477,497461.0
2016-01-08 12:00:00,33.08,33.17,33.06,33.16,635573.0,25.4693,25.5386,25.4539,25.5309,635573.0
2016-01-08 12:30:00,33.16,33.16,33.09,33.12,416254.0,25.5309,25.5309,25.477,25.5001,416254.0
2016-01-08 13:00:00,33.12,33.17,33.06,33.07,506106.0,25.5001,25.5386,25.4539,25.4616,506106.0
2016-01-08 13:30:00,33.08,33.14,33.07,33.09,280192.0,25.4693,25.5155,25.4616,25.477,280192.0
2016-01-08 14:00:00,33.1,33.13,33.01,33.01,433839.0,25.4847,25.5078,25.4154,25.4154,433839.0
2016-01-08 14:30:00,33.01,33.07,32.99,33.03,418127.0,25.4154,25.4616,25.4,25.4308,418127.0
2016-01-08 15:00:00,33.03,33.07,33.0,33.01,626968.0,25.4308,25.4616,25.4077,25.4154,626968.0
2016-01-08 15:30:00,33.01,33.02,32.76,32.83,1432985.0,25.4154,25.4231,25.2229,25.2768,1432985.0
2016-01-11 09:30:00,33.26,33.29,33.14,33.2,765181.0,25.6078,25.6309,25.5155,25.5617,765181.0
2016-01-11 10:00:00,33.19,33.23,33.08,33.13,427844.0,25.554,25.5848,25.4693,25.5078,427844.0
2016-01-11 10:30:00,33.14,33.2,32.92,32.92,572733.0,25.5155,25.5617,25.3461,25.3461,572733.0
2016-01-11 11:00:00,32.91,33.08,32.9,33.01,489970.0,25.3384,25.4693,25.3307,25.4154,489970.0
2016-01-11 11:30:00,33.01,33.04,32.92,32.98,586710.0,25.4154,25.4385,25.3461,25.3923,586710.0
2016-01-11 12:00:00,32.98,32.98,32.87,32.9,347578.0,25.3923,25.3923,25.3076,25.3307,347578.0
2016-01-11 12:30:00,32.9,32.93,32.87,32.88,268169.0,25.3307,25.3538,25.3076,25.3153,268169.0
2016-01-11 13:00:00,32.89,32.92,32.81,32.81,229021.0,25.323,25.3461,25.2614,25.2614,229021.0
2016-01-11 13:30:00,32.82,32.86,32.76,32.81,208107.0,25.2691,25.2999,25.2229,25.2614,208107.0
2016-01-11 14:00:00,32.81,32.94,32.79,32.93,329318.0,25.2614,25.3615,25.246,25.3538,329318.0
2016-01-11 14:30:00,32.93,32.94,32.87,32.89,188929.0,25.3538,25.3615,25.3076,25.323,188929.0
2016-01-11 15:00:00,32.9,32.98,32.8,32.97,413562.0,25.3307,25.3923,25.2537,25.3846,413562.0
2016-01-11 15:30:00,32.98,33.08,32.97,33.03,1423852.0,25.3923,25.4693,25.3846,25.4308,1423852.0
2016-01-12 09:30:00,33.51,33.55,33.45,33.45,1105034.0,25.8003,25.8311,25.7541,25.7541,1105034.0
2016-01-12 10:00:00,33.46,33.47,33.29,33.34,729506.0,25.7618,25.7695,25.6309,25.6694,729506.0
2016-01-12 10:30:00,33.34,33.4,33.22,33.27,1860706.0,25.6694,25.7156,25.5771,25.6155,1860706.0
2016-01-12 11:00:00,33.27,33.32,33.18,33.24,893867.0,25.6155,25.654,25.5463,25.5925,893867.0
2016-01-12 11:30:00,33.23,33.27,33.13,33.25,1233012.0,25.5848,25.6155,25.5078,25.6002,1233012.0
2016-01-12 12:00:00,33.26,33.31,33.18,33.22,260547.0,25.6078,25.6463,25.5463,25.5771,260547.0
2016-01-12 12:30:00,33.21,33.22,33.12,33.18,1023238.0,25.5694,25.5771,25.5001,25.5463,1023238.0
2016-01-12 13:00:00,33.19,33.26,33.15,33.16,338127.0,25.554,25.6078,25.5232,25.5309,338127.0
2016-01-12 13:30:00,33.16,33.3,33.15,33.23,318610.0,25.5309,25.6386,25.5232,25.5848,318610.0
2016-01-12 14:00:00,33.22,33.28,33.15,33.25,784212.0,25.5771,25.6232,25.5232,25.6002,784212.0
2016-01-12 14:30:00,33.24,33.38,33.24,33.37,1082342.0,25.5925,25.7002,25.5925,25.6925,1082342.0
2016-01-12 15:00:00,33.37,33.45,33.3,33.42,2167207.0,25.6925,25.7541,25.6386,25.731,2167207.0
2016-01-12 15:30:00,33.41,33.52,33.39,33.48,1321161.0,25.7233,25.808,25.7079,25.7772,1321161.0
2016-01-13 09:30:00,33.56,33.64,33.5,33.53,1180657.0,25.8388,25.9004,25.7926,25.8157,1180657.0
2016-01-13 10:00:00,33.52,33.57,33.36,33.5,421693.0,25.808,25.8465,25.6848,25.7926,421693.0
2016-01-13 10:30:00,33.49,33.5,33.29,33.34,534548.0,25.7849,25.7926,25.6309,25.6694,534548.0
2016-01-13 11:00:00,33.34,33.35,33.25,33.32,323834.0,25.6694,25.6771,25.6002,25.654,323834.0
2016-01-13 11:30:00,33.32,33.39,33.18,33.2,362901.0,25.654,25.7079,25.5463,25.5617,362901.0
2016-01-13 12:00:00,33.21,33.26,33.19,33.22,400782.0,25.5694,25.6078,25.554,25.5771,400782.0
2016-01-13 12:30:00,33.23,33.23,33.1,33.12,3034161.0,25.5848,25.5848,25.4847,25.5001,3034161.0
2016-01-13 13:00:00,33.12,33.15,33.05,33.06,447254.0,25.5001,25.5232,25.4462,25.4539,447254.0
2016-01-13 13:30:00,33.06,33.08,32.93,32.93,586104.0,25.4539,25.4693,25.3538,25.3538,586104.0
2016-01-13 14:00:00,32.93,32.98,32.9,32.95,755295.0,25.3538,25.3923,25.3307,25.3692,755295.0
2016-01-13 14:30:00,32.94,32.95,32.71,32.84,1021077.0,25.3615,25.3692,25.1844,25.2845,1021077.0
2016-01-13 15:00:00,32.84,32.94,32.77,32.89,2445717.0,25.2845,25.3615,25.2306,25.323,2445717.0
2016-01-13 15:30:00,32.88,32.9,32.76,32.8,3256209.0,25.3153,25.3307,25.2229,25.2537,3256209.0
2016-01-14 09:30:00,32.86,32.9,32.62,32.66,1168838.0,25.2999,25.3307,25.1151,25.1459,1168838.0
2016-01-14 10:00:00,32.66,32.9,32.63,32.9,850835.0,25.1459,25.3307,25.1228,25.3307,850835.0
2016-01-14 10:30:00,32.89,33.01,32.85,32.86,754013.0,25.323,25.4154,25.2922,25.2999,754013.0
2016-01-14 11:00:00,32.87,32.91,32.74,32.85,757548.0,25.3076,25.3384,25.2075,25.2922,757548.0
2016-01-14 11:30:00,32.85,32.9,32.73,32.9,676452.0,25.2922,25.3307,25.1998,25.3307,676452.0
2016-01-14 12:00:00,32.91,32.99,32.86,32.96,866530.0,25.3384,25.4,25.2999,25.3769,866530.0
2016-01-14 12:30:00,32.97,33.07,32.96,32.99,455524.0,25.3846,25.4616,25.3769,25.4,455524.0
2016-01-14 13:00:00,32.98,33.14,32.98,33.12,287156.0,25.3923,25.5155,25.3923,25.5001,287156.0
2016-01-14 13:30:00,33.13,33.16,33.06,33.16,1017041.0,25.5078,25.5309,25.4539,25.5309,1017041.0
2016-01-14 14:00:00,33.16,33.18,33.11,33.13,402724.0,25.5309,25.5463,25.4924,25.5078,402724.0
2016-01-14 14:30:00,33.14,33.24,33.12,33.22,441546.0,25.5155,25.5925,25.5001,25.5771,441546.0
2016-01-14 15:00:00,33.21,33.26,33.2,33.2,353721.0,25.5694,25.6078,25.5617,25.5617,353721.0
2016-01-14 15:30:00,33.2,33.2,33.09,33.11,1208045.0,25.5617,25.5617,25.477,25.4924,1208045.0
2016-01-15 09:30:00,32.11,32.29,32.08,32.16,1692875.0,24.7224,24.861,24.6993,24.7609,1692875.0
2016-01-15 10:00:00,32.16,32.27,32.11,32.23,1607347.0,24.7609,24.8456,24.7224,24.8148,1607347.0
2016-01-15 10:30:00,32.23,32.34,32.11,32.13,743146.0,24.8148,24.8995,24.7224,24.7378,743146.0
2016-01-15 11:00:00,32.12,32.16,32.06,32.16,1090927.0,24.7301,24.7609,24.6839,24.7609,1090927.0
2016-01-15 11:30:00,32.15,32.27,32.11,32.14,520394.0,24.7532,24.8456,24.7224,24.7455,520394.0
2016-01-15 12:00:00,32.13,32.19,31.95,31.98,518762.0,24.7378,24.784,24.5992,24.6223,518762.0
2016-01-15 12:30:00,31.97,32.02,31.86,31.99,537231.0,24.6146,24.6531,24.5299,24.63,537231.0
2016-01-15 13:00:00,31.99,32.03,31.91,31.94,580264.0,24.63,24.6608,24.5684,24.5915,580264.0
2016-01-15 13:30:00,31.93,31.99,31.88,31.96,2336536.0,24.5838,24.63,24.5453,24.6069,2336536.0
2016-01-15 14:00:00,31.96,32.02,31.91,31.92,1312191.0,24.6069,24.6531,24.5684,24.5761,1312191.0
2016-01-15 14:30:00,31.92,32.05,31.87,32.04,740462.0,24.5761,24.6762,24.5376,24.6685,740462.0
2016-01-15 15:00:00,32.05,32.09,31.95,32.05,904496.0,24.6762,24.707,24.5992,24.6762,904496.0
2016-01-15 15:30:00,32.04,32.09,31.96,31.97,1188632.0,24.6685,24.707,24.6069,24.6146,1188632.0
2016-01-19 09:30:00,32.37,32.42,32.27,32.34,786729.0,24.9226,24.9611,24.8456,24.8995,786729.0
2016-01-19 10:00:00,32.34,32.47,32.32,32.46,390405.0,24.8995,24.9996,24.8841,24.9919,390405.0
2016-01-19 10:30:00,32.45,32.49,32.31,32.32,370284.0,24.9842,25.015,24.8764,24.8841,370284.0
2016-01-19 11:00:00,32.31,32.4,32.3,32.38,931354.0,24.8764,24.9457,24.8687,24.9303,931354.0
2016-01-19 11:30:00,32.39,32.48,32.37,32.44,640709.0,24.938,25.0073,24.9226,24.9765,640709.0
2016-01-19 12:00:00,32.44,32.45,32.29,32.34,617883.0,24.9765,24.9842,24.861,24.8995,617883.0
2016-01-19 12:30:00,32.34,32.37,32.27,32.3,859905.0,24.8995,24.9226,24.8456,24.8687,859905.0
2016-01-19 13:00:00,32.31,32.35,32.28,32.29,342159.0,24.8764,24.9072,24.8533,24.861,342159.0
2016-01-19 13:30:00,32.29,32.31,32.23,32.25,478780.0,24.861,24.8764,24.8148,24.8302,478780.0
2016-01-19 14:00:00,32.24,32.26,32.1,32.14,376705.0,24.8225,24.8379,24.7147,24.7455,376705.0
2016-01-19 14:30:00,32.14,32.15,32.0,32.06,452146.0,24.7455,24.7532,24.6377,24.6839,452146.0
2016-01-19 15:00:00,32.05,32.24,32.04,32.23,502994.0,24.6762,24.8225,24.6685,24.8148,502994.0
2016-01-19 15:30:00,32.23,32.29,32.19,32.25,1081605.0,24.8148,24.861,24.784,24.8302,1081605.0
2016-01-20 09:30:00,31.69,31.74,31.48,31.49,510349.0,24.3991,24.4376,24.2374,24.2451,510349.0
2016-01-20 10:00:00,31.49,31.53,31.38,31.4,398194.0,24.2451,24.2759,24.1604,24.1758,398194.0
2016-01-20 10:30:00,31.4,31.4,31.1,31.1,615843.0,24.1758,24.1758,23.9448,23.9448,615843.0
2016-01-20 11:00:00,31.1,31.33,31.1,31.3,904580.0,23.9448,24.1219,23.9448,24.0988,904580.0
2016-01-20 11:30:00,31.3,31.41,31.2,31.23,481316.0,24.0988,24.1835,24.0218,24.0449,481316.0
2016-01-20 12:00:00,31.24,31.26,31.06,31.09,394520.0,24.0526,24.068,23.914,23.9371,394520.0
2016-01-20 12:30:00,31.09,31.22,31.01,31.22,921245.0,23.9371,24.0372,23.8755,24.0372,921245.0
2016-01-20 13:00:00,31.22,31.25,31.08,31.19,548817.0,24.0372,24.0603,23.9294,24.0141,548817.0
2016-01-20 13:30:00,31.18,31.38,31.17,31.36,737534.0,24.0064,24.1604,23.9987,24.145,737534.0
2016-01-20 14:00:00,31.35,31.43,31.31,31.34,661210.0,24.1373,24.1989,24.1065,24.1296,661210.0
2016-01-20 14:30:00,31.35,31.45,31.27,31.42,671666.0,24.1373,24.2143,24.0757,24.1912,671666.0
2016-01-20 15:00:00,31.43,31.75,31.38,31.73,652844.0,24.1989,24.4453,24.1604,24.4299,652844.0
2016-01-20 15:30:00,31.74,31.75,31.52,31.59,1053629.0,24.4376,24.4453,24.2682,24.3221,1053629.0
2016-01-21 09:30:00,31.6,31.71,31.34,31.39,1090273.0,24.3298,24.4145,24.1296,24.1681,1090273.0
2016-01-21 10:00:00,31.4,31.7,31.4,31.69,633710.0,24.1758,24.4068,24.1758,24.3991,633710.0
2016-01-21 10:30:00,31.69,31.8,31.62,31.74,616953.0,24.3991,24.4838,24.3452,24.4376,616953.0
2016-01-21 11:00:00,31.74,31.92,31.67,31.81,691068.0,24.4376,24.5761,24.3837,24.4915,691068.0
2016-01-21 11:30:00,31.81,31.96,31.78,31.93,764790.0,24.4915,24.6069,24.4684,24.5838,764790.0
2016-01-21 12:00:00,31.94,32.12,31.94,32.05,319650.0,24.5915,24.7301,24.5915,24.6762,319650.0
2016-01-21 12:30:00,32.05,32.08,31.92,31.99,2100935.0,24.6762,24.6993,24.5761,24.63,2100935.0
2016-01-21 13:00:00,31.99,32.04,31.88,31.89,238140.0,24.63,24.6685,24.5453,24.553,238140.0
2016-01-21 13:30:00,31.89,32.03,31.85,31.95,6405074.0,24.553,24.6608,24.5222,24.5992,6405074.0
2016-01-21 14:00:00,31.95,31.97,31.77,31.85,2283441.0,24.5992,24.6146,24.4607,24.5222,2283441.0
2016-01-21 14:30:00,31.86,31.98,31.84,31.94,485290.0,24.5299,24.6223,24.5146,24.5915,485290.0
2016-01-21 15:00:00,31.93,31.94,31.81,31.9,729120.0,24.5838,24.5915,24.4915,24.5607,729120.0
2016-01-21 15:30:00,31.9,32.01,31.89,31.98,3445679.0,24.5607,24.6454,24.553,24.6223,3445679.0
2016-01-22 09:30:00,32.74,32.87,32.69,32.86,1095932.0,25.2075,25.3076,25.169,25.2999,1095932.0
2016-01-22 10:00:00,32.85,32.87,32.81,32.84,3104025.0,25.2922,25.3076,25.2614,25.2845,3104025.0
2016-01-22 10:30:00,32.85,32.87,32.69,32.69,1347913.0,25.2922,25.3076,25.169,25.169,1347913.0
2016-01-22 11:00:00,32.69,32.76,32.6,32.69,1026777.0,25.169,25.2229,25.0997,25.169,1026777.0
2016-01-22 11:30:00,32.69,32.69,32.55,32.58,758809.0,25.169,25.169,25.0612,25.0843,758809.0
2016-01-22 12:00:00,32.57,32.68,32.56,32.64,440438.0,25.0766,25.1613,25.0689,25.1305,440438.0
2016-01-22 12:30:00,32.64,32.72,32.62,32.7,2270621.0,25.1305,25.1921,25.1151,25.1767,2270621.0
2016-01-22 13:00:00,32.69,32.7,32.64,32.68,502840.0,25.169,25.1767,25.1305,25.1613,502840.0
2016-01-22 13:30:00,32.69,32.77,32.68,32.77,625083.0,25.169,25.2306,25.1613,25.2306,625083.0
2016-01-22 14:00:00,32.77,32.82,32.73,32.73,940462.0,25.2306,25.2691,25.1998,25.1998,940462.0
2016-01-22 14:30:00,32.73,32.75,32.68,32.73,1319792.0,25.1998,25.2152,25.1613,25.1998,1319792.0
2016-01-22 15:00:00,32.73,32.75,32.66,32.72,478333.0,25.1998,25.2152,25.1459,25.1921,478333.0
2016-01-22 15:30:00,32.73,32.8,32.68,32.78,613131.0,25.1998,25.2537,25.1613,25.2383,613131.0
2016-01-25 09:30:00,32.56,32.56,32.41,32.48,441763.0,25.0689,25.0689,24.9534,25.0073,441763.0
2016-01-25 10:00:00,32.47,32.56,32.42,32.51,441761.0,24.9996,25.0689,24.9611,25.0304,441761.0
2016-01-25 10:30:00,32.52,32.57,32.41,32.47,364125.0,25.0381,25.0766,24.9534,24.9996,364125.0
2016-01-25 11:00:00,32.47,32.5,32.35,32.5,570597.0,24.9996,25.0227,24.9072,25.0227,570597.0
2016-01-25 11:30:00,32.5,32.51,32.44,32.49,266283.0,25.0227,25.0304,24.9765,25.015,266283.0
2016-01-25 12:00:00,32.49,32.52,32.44,32.49,299221.0,25.015,25.0381,24.9765,25.015,299221.0
2016-01-25 12:30:00,32.48,32.56,32.48,32.55,230710.0,25.0073,25.0689,25.0073,25.0612,230710.0
2016-01-25 13:00:00,32.56,32.63,32.56,32.61,179037.0,25.0689,25.1228,25.0689,25.1074,179037.0
2016-01-25 13:30:00,32.61,32.62,32.51,32.52,206547.0,25.1074,25.1151,25.0304,25.0381,206547.0
2016-01-25 14:00:00,32.51,32.55,32.48,32.53,197687.0,25.0304,25.0612,25.0073,25.0458,197687.0
2016-01-25 14:30:00,32.53,32.54,32.46,32.5,244907.0,25.0458,25.0535,24.9919,25.0227,244907.0
2016-01-25 15:00:00,32.5,32.53,32.37,32.41,261633.0,25.0227,25.0458,24.9226,24.9534,261633.0
2016-01-25 15:30:00,32.41,32.42,32.33,32.33,1923002.0,24.9534,24.9611,24.8918,24.8918,1923002.0
2016-01-26 09:30:00,32.6,32.67,32.56,32.58,765013.0,25.0997,25.1536,25.0689,25.0843,765013.0
2016-01-26 10:00:00,32.58,32.85,32.58,32.82,569943.0,25.0843,25.2922,25.0843,25.2691,569943.0
2016-01-26 10:30:00,32.82,32.93,32.79,32.8,1386652.0,25.2691,25.3538,25.246,25.2537,1386652.0
2016-01-26 11:00:00,32.8,32.92,32.8,32.9,586968.0,25.2537,25.3461,25.2537,25.3307,586968.0
2016-01-26 11:30:00,32.9,32.9,32.84,32.84,906066.0,25.3307,25.3307,25.2845,25.2845,906066.0
2016-01-26 12:00:00,32.85,32.97,32.84,32.95,289273.0,25.2922,25.3846,25.2845,25.3692,289273.0
2016-01-26 12:30:00,32.94,32.98,32.92,32.94,224232.0,25.3615,25.3923,25.3461,25.3615,224232.0
2016-01-26 13:00:00,32.94,32.99,32.91,32.96,410533.0,25.3615,25.4,25.3384,25.3769,410533.0
2016-01-26 13:30:00,32.96,32.96,32.91,32.91,943543.0,25.3769,25.3769,25.3384,25.3384,943543.0
2016-01-26 14:00:00,32.91,32.92,32.86,32.87,992973.0,25.3384,25.3461,25.2999,25.3076,992973.0
2016-01-26 14:30:00,32.87,32.92,32.86,32.9,248319.0,25.3076,25.3461,25.2999,25.3307,248319.0
2016-01-26 15:00:00,32.9,32.94,32.86,32.92,321517.0,25.3307,25.3615,25.2999,25.3461,321517.0
2016-01-26 15:30:00,32.92,33.04,32.91,33.04,627546.0,25.3461,25.4385,25.3384,25.4385,627546.0
2016-01-27 09:30:00,32.89,33.02,32.86,32.93,632199.0,25.323,25.4231,25.2999,25.3538,632199.0
2016-01-27 10:00:00,32.93,32.93,32.76,32.8,382937.0,25.3538,25.3538,25.2229,25.2537,382937.0
2016-01-27 10:30:00,32.8,33.01,32.78,32.91,692266.0,25.2537,25.4154,25.2383,25.3384,692266.0
2016-01-27 11:00:00,32.91,33.0,32.86,32.99,561487.0,25.3384,25.4077,25.2999,25.4,561487.0
2016-01-27 11:30:00,32.99,33.2,32.98,33.14,1165343.0,25.4,25.5617,25.3923,25.5155,1165343.0
2016-01-27 12:00:00,33.14,33.22,33.12,33.16,446155.0,25.5155,25.5771,25.5001,25.5309,446155.0
2016-01-27 12:30:00,33.17,33.18,33.12,33.13,332290.0,25.5386,25.5463,25.5001,25.5078,332290.0
2016-01-27 13:00:00,33.13,33.18,33.11,33.12,267168.0,25.5078,25.5463,25.4924,25.5001,267168.0
2016-01-27 13:30:00,33.12,33.16,33.07,33.15,5114169.0,25.5001,25.5309,25.4616,25.5232,5114169.0
2016-01-27 14:00:00,33.16,33.21,32.92,33.02,1176152.0,25.5309,25.5694,25.3461,25.4231,1176152.0
2016-01-27 14:30:00,33.01,33.03,32.81,32.84,481398.0,25.4154,25.4308,25.2614,25.2845,481398.0
2016-01-27 15:00:00,32.83,32.83,32.67,32.73,1368134.0,25.2768,25.2768,25.1536,25.1998,1368134.0
2016-01-27 15:30:00,32.73,32.79,32.69,32.74,1374474.0,25.1998,25.246,25.169,25.2075,1374474.0
2016-01-28 09:30:00,32.97,33.01,32.79,32.89,826676.0,25.3846,25.4154,25.246,25.323,826676.0
2016-01-28 10:00:00,32.89,32.89,32.48,32.5,808627.0,25.323,25.323,25.0073,25.0227,808627.0
2016-01-28 10:30:00,32.5,32.64,32.43,32.61,919679.0,25.0227,25.1305,24.9688,25.1074,919679.0
2016-01-28 11:00:00,32.62,32.73,32.62,32.66,583488.0,25.1151,25.1998,25.1151,25.1459,583488.0
2016-01-28 11:30:00,32.65,32.68,32.59,32.63,1271422.0,25.1382,25.1613,25.092,25.1228,1271422.0
2016-01-28 12:00:00,32.63,32.78,32.63,32.77,346346.0,25.1228,25.2383,25.1228,25.2306,346346.0
2016-01-28 12:30:00,32.78,32.84,32.74,32.75,433308.0,25.2383,25.2845,25.2075,25.2152,433308.0
2016-01-28 13:00:00,32.76,32.8,32.64,32.73,309514.0,25.2229,25.2537,25.1305,25.1998,309514.0
2016-01-28 13:30:00,32.73,32.79,32.71,32.71,698711.0,25.1998,25.246,25.1844,25.1844,698711.0
2016-01-28 14:00:00,32.71,32.86,32.7,32.84,334495.0,25.1844,25.2999,25.1767,25.2845,334495.0
2016-01-28 14:30:00,32.84,32.87,32.74,32.76,453408.0,25.2845,25.3076,25.2075,25.2229,453408.0
2016-01-28 15:00:00,32.76,32.82,32.73,32.76,418749.0,25.2229,25.2691,25.1998,25.2229,418749.0
2016-01-28 15:30:00,32.76,32.81,32.73,32.76,632841.0,25.2229,25.2614,25.1998,25.2229,632841.0
2016-01-29 09:30:00,32.78,32.94,32.74,32.93,460817.0,25.2383,25.3615,25.2075,25.3538,460817.0
2016-01-29 10:00:00,32.93,32.95,32.81,32.82,303461.0,25.3538,25.3692,25.2614,25.2691,303461.0
2016-01-29 10:30:00,32.82,32.87,32.75,32.79,423414.0,25.2691,25.3076,25.2152,25.246,423414.0
2016-01-29 11:00:00,32.8,32.9,32.8,32.89,373106.0,25.2537,25.3307,25.2537,25.323,373106.0
2016-01-29 11:30:00,32.89,33.1,32.89,33.09,524268.0,25.323,25.4847,25.323,25.477,524268.0
2016-01-29 12:00:00,33.09,33.13,33.05,33.12,161324.0,25.477,25.5078,25.4462,25.5001,161324.0
2016-01-29 12:30:00,33.12,33.15,33.1,33.15,406410.0,25.5001,25.5232,25.4847,25.5232,406410.0
2016-01-29 13:00:00,33.14,33.15,33.09,33.11,229170.0,25.5155,25.5232,25.477,25.4924,229170.0
2016-01-29 13:30:00,33.11,33.14,33.09,33.11,293246.0,25.4924,25.5155,25.477,25.4924,293246.0
2016-01-29 14:00:00,33.1,33.1,33.04,33.09,263454.0,25.4847,25.4847,25.4385,25.477,263454.0
2016-01-29 14:30:00,33.09,33.15,33.08,33.11,381414.0,25.477,25.5232,25.4693,25.4924,381414.0
2016-01-29 15:00:00,33.11,33.18,33.1,33.18,283122.0,25.4924,25.5463,25.4847,25.5463,283122.0
2016-01-29 15:30:00,33.17,33.23,33.15,33.21,713302.0,25.5386,25.5848,25.5232,25.5694,713302.0
2016-02-01 09:30:00,32.92,32.98,32.88,32.94,450862.0,25.3461,25.3923,25.3153,25.3615,450862.0
2016-02-01 10:00:00,32.93,32.96,32.82,32.91,453759.0,25.3538,25.3769,25.2691,25.3384,453759.0
2016-02-01 10:30:00,32.91,33.05,32.9,33.03,215270.0,25.3384,25.4462,25.3307,25.4308,215270.0
2016-02-01 11:00:00,33.03,33.06,32.97,33.02,287043.0,25.4308,25.4539,25.3846,25.4231,287043.0
2016-02-01 11:30:00,33.03,33.11,33.01,33.09,279101.0,25.4308,25.4924,25.4154,25.477,279101.0
2016-02-01 12:00:00,33.08,33.1,33.02,33.03,118765.0,25.4693,25.4847,25.4231,25.4308,118765.0
2016-02-01 12:30:00,33.02,33.03,32.96,32.98,1012136.0,25.4231,25.4308,25.3769,25.3923,1012136.0
2016-02-01 13:00:00,32.98,33.07,32.98,33.06,760338.0,25.3923,25.4616,25.3923,25.4539,760338.0
2016-02-01 13:30:00,33.05,33.07,33.01,33.07,123319.0,25.4462,25.4616,25.4154,25.4616,123319.0
2016-02-01 14:00:00,33.07,33.12,33.03,33.12,795589.0,25.4616,25.5001,25.4308,25.5001,795589.0
2016-02-01 14:30:00,33.12,33.16,33.11,33.16,361428.0,25.5001,25.5309,25.4924,25.5309,361428.0
2016-02-01 15:00:00,33.16,33.23,33.12,33.23,979160.0,25.5309,25.5848,25.5001,25.5848,979160.0
2016-02-01 15:30:00,33.23,33.25,33.13,33.14,431734.0,25.5848,25.6002,25.5078,25.5155,431734.0
2016-02-02 09:30:00,32.6,32.64,32.42,32.48,832486.0,25.0997,25.1305,24.9611,25.0073,832486.0
2016-02-02 10:00:00,32.48,32.52,32.31,32.34,350993.0,25.0073,25.0381,24.8764,24.8995,350993.0
2016-02-02 10:30:00,32.33,32.41,32.26,32.28,244636.0,24.8918,24.9534,24.8379,24.8533,244636.0
2016-02-02 11:00:00,32.29,32.38,32.26,32.37,231508.0,24.861,24.9303,24.8379,24.9226,231508.0
2016-02-02 11:30:00,32.37,32.42,32.32,32.33,303027.0,24.9226,24.9611,24.8841,24.8918,303027.0
2016-02-02 12:00:00,32.32,32.33,32.23,32.28,284702.0,24.8841,24.8918,24.8148,24.8533,284702.0
2016-02-02 12:30:00,32.28,32.33,32.25,32.29,129000.0,24.8533,24.8918,24.8302,24.861,129000.0
2016-02-02 13:00:00,32.29,32.29,32.23,32.29,236147.0,24.861,24.861,24.8148,24.861,236147.0
2016-02-02 13:30:00,32.28,32.28,32.19,32.19,163536.0,24.8533,24.8533,24.784,24.784,163536.0
2016-02-02 14:00:00,32.2,32.23,32.15,32.16,1793775.0,24.7917,24.8148,24.7532,24.7609,1793775.0
2016-02-02 14:30:00,32.16,32.25,32.15,32.17,1890822.0,24.7609,24.8302,24.7532,24.7686,1890822.0
2016-02-02 15:00:00,32.17,32.19,32.12,32.16,1375195.0,24.7686,24.784,24.7301,24.7609,1375195.0
2016-02-02 15:30:00,32.17,32.24,32.17,32.19,596790.0,24.7686,24.8225,24.7686,24.784,596790.0
2016-02-03 09:30:00,32.53,32.53,32.31,32.37,674482.0,25.0458,25.0458,24.8764,24.9226,674482.0
2016-02-03 10:00:00,32.37,32.38,32.03,32.05,1019582.0,24.9226,24.9303,24.6608,24.6762,1019582.0
2016-02-03 10:30:00,32.05,32.27,31.98,32.24,797401.0,24.6762,24.8456,24.6223,24.8225,797401.0
2016-02-03 11:00:00,32.25,32.31,32.16,32.27,899877.0,24.8302,24.8764,24.7609,24.8456,899877.0
2016-02-03 11:30:00,32.27,32.44,32.25,32.35,1544440.0,24.8456,24.9765,24.8302,24.9072,1544440.0
2016-02-03 12:00:00,32.35,32.41,32.27,32.33,2748327.0,24.9072,24.9534,24.8456,24.8918,2748327.0
2016-02-03 12:30:00,32.32,32.36,32.25,32.34,525191.0,24.8841,24.9149,24.8302,24.8995,525191.0
2016-02-03 13:00:00,32.35,32.46,32.32,32.34,507456.0,24.9072,24.9919,24.8841,24.8995,507456.0
2016-02-03 13:30:00,32.35,32.4,32.29,32.32,3091908.0,24.9072,24.9457,24.861,24.8841,3091908.0
2016-02-03 14:00:00,32.33,32.6,32.32,32.56,611042.0,24.8918,25.0997,24.8841,25.0689,611042.0
2016-02-03 14:30:00,32.55,32.68,32.51,32.68,710200.0,25.0612,25.1613,25.0304,25.1613,710200.0
2016-02-03 15:00:00,32.68,32.7,32.59,32.59,679388.0,25.1613,25.1767,25.092,25.092,679388.0
2016-02-03 15:30:00,32.59,32.7,32.56,32.69,985557.0,25.092,25.1767,25.0689,25.169,985557.0
2016-02-04 09:30:00,32.48,32.59,32.37,32.58,896442.0,25.0073,25.092,24.9226,25.0843,896442.0
2016-02-04 10:00:00,32.58,32.72,32.44,32.7,1398502.0,25.0843,25.1921,24.9765,25.1767,1398502.0
2016-02-04 10:30:00,32.7,32.86,32.69,32.84,576812.0,25.1767,25.2999,25.169,25.2845,576812.0
2016-02-04 11:00:00,32.84,32.85,32.64,32.69,959250.0,25.2845,25.2922,25.1305,25.169,959250.0
2016-02-04 11:30:00,32.69,32.74,32.59,32.63,685730.0,25.169,25.2075,25.092,25.1228,685730.0
2016-02-04 12:00:00,32.64,32.77,32.63,32.67,379982.0,25.1305,25.2306,25.1228,25.1536,379982.0
2016-02-04 12:30:00,32.66,32.79,32.64,32.71,237129.0,25.1459,25.246,25.1305,25.1844,237129.0
2016-02-04 13:00:00,32.71,32.82,32.71,32.79,265509.0,25.1844,25.2691,25.1844,25.246,265509.0
2016-02-04 13:30:00,32.78,32.83,32.68,32.71,174768.0,25.2383,25.2768,25.1613,25.1844,174768.0
2016-02-04 14:00:00,32.71,32.75,32.64,32.67,193791.0,25.1844,25.2152,25.1305,25.1536,193791.0
2016-02-04 14:30:00,32.67,32.72,32.62,32.71,234984.0,25.1536,25.1921,25.1151,25.1844,234984.0
2016-02-04 15:00:00,32.71,32.73,32.65,32.68,279213.0,25.1844,25.1998,25.1382,25.1613,279213.0
2016-02-04 15:30:00,32.69,32.77,32.65,32.76,532874.0,25.169,25.2306,25.1382,25.2229,532874.0
2016-02-05 09:30:00,32.64,32.71,32.55,32.55,653260.0,25.1305,25.1844,25.0612,25.0612,653260.0
2016-02-05 10:00:00,32.55,32.6,32.38,32.4,546496.0,25.0612,25.0997,24.9303,24.9457,546496.0
2016-02-05 10:30:00,32.39,32.48,32.34,32.35,469632.0,24.938,25.0073,24.8995,24.9072,469632.0
2016-02-05 11:00:00,32.36,32.37,32.2,32.26,370818.0,24.9149,24.9226,24.7917,24.8379,370818.0
2016-02-05 11:30:00,32.26,32.33,32.22,32.33,2031921.0,24.8379,24.8918,24.8071,24.8918,2031921.0
2016-02-05 12:00:00,32.34,32.37,32.27,32.35,388725.0,24.8995,24.9226,24.8456,24.9072,388725.0
2016-02-05 12:30:00,32.35,32.39,32.26,32.3,294590.0,24.9072,24.938,24.8379,24.8687,294590.0
2016-02-05 13:00:00,32.29,32.34,32.28,32.32,231096.0,24.861,24.8995,24.8533,24.8841,231096.0
2016-02-05 13:30:00,32.32,32.32,32.23,32.26,708018.0,24.8841,24.8841,24.8148,24.8379,708018.0
2016-02-05 14:00:00,32.26,32.29,32.19,32.2,200593.0,24.8379,24.861,24.784,24.7917,200593.0
2016-02-05 14:30:00,32.2,32.25,32.16,32.18,197722.0,24.7917,24.8302,24.7609,24.7763,197722.0
2016-02-05 15:00:00,32.18,32.22,32.11,32.21,522462.0,24.7763,24.8071,24.7224,24.7994,522462.0
2016-02-05 15:30:00,32.21,32.24,32.14,32.24,821993.0,24.7994,24.8225,24.7455,24.8225,821993.0
2016-02-08 09:30:00,31.32,31.37,31.22,31.26,873441.0,24.1142,24.1527,24.0372,24.068,873441.0
2016-02-08 10:00:00,31.25,31.33,31.14,31.19,1104655.0,24.0603,24.1219,23.9756,24.0141,1104655.0
2016-02-08 10:30:00,31.19,31.31,31.15,31.16,610803.0,24.0141,24.1065,23.9833,23.991,610803.0
2016-02-08 11:00:00,31.17,31.22,31.1,31.21,829381.0,23.9987,24.0372,23.9448,24.0295,829381.0
2016-02-08 11:30:00,31.22,31.25,31.12,31.2,551760.0,24.0372,24.0603,23.9602,24.0218,551760.0
2016-02-08 12:00:00,31.21,31.31,31.2,31.28,507978.0,24.0295,24.1065,24.0218,24.0834,507978.0
2016-02-08 12:30:00,31.28,31.3,31.15,31.19,524416.0,24.0834,24.0988,23.9833,24.0141,524416.0
2016-02-08 13:00:00,31.19,31.2,31.13,31.16,1341822.0,24.0141,24.0218,23.9679,23.991,1341822.0
2016-02-08 13:30:00,31.16,31.19,31.08,31.1,388572.0,23.991,24.0141,23.9294,23.9448,388572.0
2016-02-08 14:00:00,31.09,31.16,31.09,31.11,323040.0,23.9371,23.991,23.9371,23.9525,323040.0
2016-02-08 14:30:00,31.11,31.2,31.07,31.18,516332.0,23.9525,24.0218,23.9217,24.0064,516332.0
2016-02-08 15:00:00,31.18,31.33,31.17,31.29,1434287.0,24.0064,24.1219,23.9987,24.0911,1434287.0
2016-02-08 15:30:00,31.3,31.45,31.3,31.34,2023047.0,24.0988,24.2143,24.0988,24.1296,2023047.0
2016-02-09 09:30:00,30.72,31.12,30.72,31.03,449161.0,23.6522,23.9602,23.6522,23.8909,449161.0
2016-02-09 10:00:00,31.03,31.16,30.98,31.05,1378114.0,23.8909,23.991,23.8524,23.9063,1378114.0
2016-02-09 10:30:00,31.05,31.05,30.8,30.82,3300277.0,23.9063,23.9063,23.7138,23.7292,3300277.0
2016-02-09 11:00:00,30.82,31.16,30.8,31.11,2299679.0,23.7292,23.991,23.7138,23.9525,2299679.0
2016-02-09 11:30:00,31.11,31.15,30.93,30.97,1312709.0,23.9525,23.9833,23.8139,23.8447,1312709.0
2016-02-09 12:00:00,30.96,31.05,30.94,31.02,1132138.0,23.837,23.9063,23.8216,23.8832,1132138.0
2016-02-09 12:30:00,31.01,31.03,30.92,30.93,497329.0,23.8755,23.8909,23.8062,23.8139,497329.0
2016-02-09 13:00:00,30.94,30.96,30.81,30.85,473758.0,23.8216,23.837,23.7215,23.7523,473758.0
2016-02-09 13:30:00,30.85,30.92,30.84,30.89,1274134.0,23.7523,23.8062,23.7446,23.7831,1274134.0
2016-02-09 14:00:00,30.89,31.03,30.89,30.97,1766613.0,23.7831,23.8909,23.7831,23.8447,1766613.0
2016-02-09 14:30:00,30.97,31.14,30.97,31.12,583248.0,23.8447,23.9756,23.8447,23.9602,583248.0
2016-02-09 15:00:00,31.13,31.24,31.04,31.08,1244916.0,23.9679,24.0526,23.8986,23.9294,1244916.0
2016-02-09 15:30:00,31.07,31.15,31.01,31.09,661344.0,23.9217,23.9833,23.8755,23.9371,661344.0
2016-02-10 09:30:00,31.43,31.53,31.34,31.52,1533610.0,24.1989,24.2759,24.1296,24.2682,1533610.0
2016-02-10 10:00:00,31.52,31.54,31.45,31.5,696511.0,24.2682,24.2836,24.2143,24.2528,696511.0
2016-02-10 10:30:00,31.51,31.58,31.4,31.41,682688.0,24.2605,24.3144,24.1758,24.1835,682688.0
2016-02-10 11:00:00,31.42,31.49,31.35,31.36,545209.0,24.1912,24.2451,24.1373,24.145,545209.0
2016-02-10 11:30:00,31.36,31.38,31.28,31.34,283737.0,24.145,24.1604,24.0834,24.1296,283737.0
2016-02-10 12:00:00,31.34,31.45,31.31,31.43,272982.0,24.1296,24.2143,24.1065,24.1989,272982.0
2016-02-10 12:30:00,31.44,31.48,31.39,31.47,4971379.0,24.2066,24.2374,24.1681,24.2297,4971379.0
2016-02-10 13:00:00,31.47,31.49,31.4,31.41,223434.0,24.2297,24.2451,24.1758,24.1835,223434.0
2016-02-10 13:30:00,31.41,31.45,31.36,31.4,193176.0,24.1835,24.2143,24.145,24.1758,193176.0
2016-02-10 14:00:00,31.4,31.47,31.39,31.43,201632.0,24.1758,24.2297,24.1681,24.1989,201632.0
2016-02-10 14:30:00,31.44,31.48,31.37,31.4,1359198.0,24.2066,24.2374,24.1527,24.1758,1359198.0
2016-02-10 15:00:00,31.39,31.46,31.24,31.25,348890.0,24.1681,24.222,24.0526,24.0603,348890.0
2016-02-10 15:30:00,31.26,31.3,31.17,31.23,589776.0,24.068,24.0988,23.9987,24.0449,589776.0
2016-02-11 09:30:00,30.82,30.91,30.74,30.88,755682.0,23.7292,23.7985,23.6676,23.7754,755682.0
2016-02-11 10:00:00,30.88,30.94,30.7,30.71,687506.0,23.7754,23.8216,23.6368,23.6445,687506.0
2016-02-11 10:30:00,30.72,30.8,30.62,30.66,1077990.0,23.6522,23.7138,23.5752,23.606,1077990.0
2016-02-11 11:00:00,30.66,30.77,30.61,30.63,816082.0,23.606,23.6907,23.5675,23.5829,816082.0
2016-02-11 11:30:00,30.64,30.69,30.57,30.66,767808.0,23.5906,23.6291,23.5367,23.606,767808.0
2016-02-11 12:00:00,30.65,30.72,30.61,30.66,586927.0,23.5983,23.6522,23.5675,23.606,586927.0
2016-02-11 12:30:00,30.66,30.71,30.6,30.68,703502.0,23.606,23.6445,23.5598,23.6214,703502.0
2016-02-11 13:00:00,30.69,30.72,30.64,30.66,491317.0,23.6291,23.6522,23.5906,23.606,491317.0
2016-02-11 13:30:00,30.65,30.69,30.57,30.6,481236.0,23.5983,23.6291,23.5367,23.5598,481236.0
2016-02-11 14:00:00,30.59,30.61,30.52,30.54,427912.0,23.5521,23.5675,23.4982,23.5136,427912.0
2016-02-11 14:30:00,30.54,30.8,30.49,30.71,1395753.0,23.5136,23.7138,23.4751,23.6445,1395753.0
2016-02-11 15:00:00,30.71,30.72,30.61,30.71,1639368.0,23.6445,23.6522,23.5675,23.6445,1639368.0
2016-02-11 15:30:00,30.72,30.81,30.67,30.76,946231.0,23.6522,23.7215,23.6137,23.683,946231.0
2016-02-12 09:30:00,30.82,30.83,30.67,30.68,784767.0,23.7292,23.7369,23.6137,23.6214,784767.0
2016-02-12 10:00:00,30.68,30.85,30.64,30.79,718088.0,23.6214,23.7523,23.5906,23.7061,718088.0
2016-02-12 10:30:00,30.79,30.83,30.69,30.71,230447.0,23.7061,23.7369,23.6291,23.6445,230447.0
2016-02-12 11:00:00,30.72,30.89,30.72,30.88,1112982.0,23.6522,23.7831,23.6522,23.7754,1112982.0
2016-02-12 11:30:00,30.89,30.94,30.83,30.85,482888.0,23.7831,23.8216,23.7369,23.7523,482888.0
2016-02-12 12:00:00,30.86,30.92,30.84,30.91,500162.0,23.76,23.8062,23.7446,23.7985,500162.0
2016-02-12 12:30:00,30.91,30.95,30.9,30.91,522952.0,23.7985,23.8293,23.7908,23.7985,522952.0
2016-02-12 13:00:00,30.91,30.92,30.84,30.87,111092.0,23.7985,23.8062,23.7446,23.7677,111092.0
2016-02-12 13:30:00,30.87,30.91,30.86,30.89,168519.0,23.7677,23.7985,23.76,23.7831,168519.0
2016-02-12 14:00:00,30.89,30.99,30.88,30.97,474778.0,23.7831,23.8601,23.7754,23.8447,474778.0
2016-02-12 14:30:00,30.97,31.02,30.96,31.01,245318.0,23.8447,23.8832,23.837,23.8755,245318.0
2016-02-12 15:00:00,31.0,31.06,30.99,31.03,204475.0,23.8678,23.914,23.8601,23.8909,204475.0
2016-02-12 15:30:00,31.03,31.11,30.97,31.11,366619.0,23.8909,23.9525,23.8447,23.9525,366619.0
2016-02-16 09:30:00,31.67,31.71,31.47,31.48,1663325.0,24.3837,24.4145,24.2297,24.2374,1663325.0
2016-02-16 10:00:00,31.48,31.51,31.35,31.39,2169230.0,24.2374,24.2605,24.1373,24.1681,2169230.0
2016-02-16 10:30:00,31.39,31.46,31.37,31.4,1126498.0,24.1681,24.222,24.1527,24.1758,1126498.0
2016-02-16 11:00:00,31.4,31.46,31.34,31.45,1642634.0,24.1758,24.222,24.1296,24.2143,1642634.0
2016-02-16 11:30:00,31.45,31.58,31.43,31.57,2159298.0,24.2143,24.3144,24.1989,24.3067,2159298.0
2016-02-16 12:00:00,31.57,31.63,31.56,31.61,340398.0,24.3067,24.3529,24.299,24.3375,340398.0
2016-02-16 12:30:00,31.6,31.65,31.58,31.65,368774.0,24.3298,24.3683,24.3144,24.3683,368774.0
2016-02-16 13:00:00,31.65,31.68,31.62,31.62,157002.0,24.3683,24.3914,24.3452,24.3452,157002.0
2016-02-16 13:30:00,31.63,31.66,31.61,31.66,130593.0,24.3529,24.376,24.3375,24.376,130593.0
2016-02-16 14:00:00,31.66,31.69,31.64,31.66,525635.0,24.376,24.3991,24.3606,24.376,525635.0
2016-02-16 14:30:00,31.67,31.68,31.62,31.63,306486.0,24.3837,24.3914,24.3452,24.3529,306486.0
2016-02-16 15:00:00,31.64,31.67,31.61,31.66,354244.0,24.3606,24.3837,24.3375,24.376,354244.0
2016-02-16 15:30:00,31.67,31.75,31.6,31.74,3943605.0,24.3837,24.4453,24.3298,24.4376,3943605.0
2016-02-17 09:30:00,32.08,32.19,32.08,32.13,880183.0,24.6993,24.784,24.6993,24.7378,880183.0
2016-02-17 10:00:00,32.13,32.29,32.13,32.29,851317.0,24.7378,24.861,24.7378,24.861,851317.0
2016-02-17 10:30:00,32.28,32.35,32.26,32.32,2102399.0,24.8533,24.9072,24.8379,24.8841,2102399.0
2016-02-17 11:00:00,32.31,32.34,32.27,32.3,1958763.0,24.8764,24.8995,24.8456,24.8687,1958763.0
2016-02-17 11:30:00,32.3,32.34,32.24,32.28,347553.0,24.8687,24.8995,24.8225,24.8533,347553.0
2016-02-17 12:00:00,32.29,32.36,32.26,32.35,1746291.0,24.861,24.9149,24.8379,24.9072,1746291.0
2016-02-17 12:30:00,32.36,32.38,32.34,32.35,175010.0,24.9149,24.9303,24.8995,24.9072,175010.0
2016-02-17 13:00:00,32.34,32.41,32.34,32.4,325835.0,24.8995,24.9534,24.8995,24.9457,325835.0
2016-02-17 13:30:00,32.4,32.4,32.35,32.38,231591.0,24.9457,24.9457,24.9072,24.9303,231591.0
2016-02-17 14:00:00,32.38,32.47,32.36,32.41,423606.0,24.9303,24.9996,24.9149,24.9534,423606.0
2016-02-17 14:30:00,32.41,32.44,32.38,32.39,407890.0,24.9534,24.9765,24.9303,24.938,407890.0
2016-02-17 15:00:00,32.4,32.45,32.38,32.44,261292.0,24.9457,24.9842,24.9303,24.9765,261292.0
2016-02-17 15:30:00,32.43,32.44,32.38,32.39,704472.0,24.9688,24.9765,24.9303,24.938,704472.0
2016-02-18 09:30:00,32.45,32.5,32.36,32.41,458340.0,24.9842,25.0227,24.9149,24.9534,458340.0
2016-02-18 10:00:00,32.4,32.4,32.33,32.4,273175.0,24.9457,24.9457,24.8918,24.9457,273175.0
2016-02-18 10:30:00,32.39,32.42,32.35,32.38,274290.0,24.938,24.9611,24.9072,24.9303,274290.0
2016-02-18 11:00:00,32.37,32.38,32.11,32.2,517271.0,24.9226,24.9303,24.7224,24.7917,517271.0
2016-02-18 11:30:00,32.2,32.27,32.18,32.26,321617.0,24.7917,24.8456,24.7763,24.8379,321617.0
2016-02-18 12:00:00,32.26,32.28,32.23,32.24,78529.0,24.8379,24.8533,24.8148,24.8225,78529.0
2016-02-18 12:30:00,32.24,32.26,32.2,32.25,119410.0,24.8225,24.8379,24.7917,24.8302,119410.0
2016-02-18 13:00:00,32.25,32.29,32.21,32.23,177406.0,24.8302,24.861,24.7994,24.8148,177406.0
2016-02-18 13:30:00,32.22,32.23,32.17,32.2,234573.0,24.8071,24.8148,24.7686,24.7917,234573.0
2016-02-18 14:00:00,32.2,32.22,32.18,32.22,312598.0,24.7917,24.8071,24.7763,24.8071,312598.0
2016-02-18 14:30:00,32.23,32.26,32.21,32.25,1416946.0,24.8148,24.8379,24.7994,24.8302,1416946.0
2016-02-18 15:00:00,32.26,32.26,32.18,32.19,208763.0,24.8379,24.8379,24.7763,24.784,208763.0
2016-02-18 15:30:00,32.2,32.21,32.14,32.17,747801.0,24.7917,24.7994,24.7455,24.7686,747801.0
2016-02-19 09:30:00,31.93,31.93,31.84,31.87,522263.0,24.5838,24.5838,24.5146,24.5376,522263.0
2016-02-19 10:00:00,31.86,31.92,31.76,31.88,541608.0,24.5299,24.5761,24.453,24.5453,541608.0
2016-02-19 10:30:00,31.88,31.97,31.87,31.88,203908.0,24.5453,24.6146,24.5376,24.5453,203908.0
2016-02-19 11:00:00,31.88,32.04,31.86,32.02,276613.0,24.5453,24.6685,24.5299,24.6531,276613.0
2016-02-19 11:30:00,32.02,32.14,32.02,32.07,3397072.0,24.6531,24.7455,24.6531,24.6916,3397072.0
2016-02-19 12:00:00,32.07,32.1,32.04,32.08,185930.0,24.6916,24.7147,24.6685,24.6993,185930.0
2016-02-19 12:30:00,32.07,32.12,32.06,32.09,58077.0,24.6916,24.7301,24.6839,24.707,58077.0
2016-02-19 13:00:00,32.09,32.12,32.06,32.09,49743.0,24.707,24.7301,24.6839,24.707,49743.0
2016-02-19 13:30:00,32.09,32.12,32.08,32.09,74003.0,24.707,24.7301,24.6993,24.707,74003.0
2016-02-19 14:00:00,32.09,32.14,32.09,32.1,133922.0,24.707,24.7455,24.707,24.7147,133922.0
2016-02-19 14:30:00,32.11,32.11,32.05,32.07,77936.0,24.7224,24.7224,24.6762,24.6916,77936.0
2016-02-19 15:00:00,32.07,32.1,32.05,32.1,144894.0,24.6916,24.7147,24.6762,24.7147,144894.0
2016-02-19 15:30:00,32.1,32.13,32.08,32.12,267877.0,24.7147,24.7378,24.6993,24.7301,267877.0
2016-02-22 09:30:00,32.32,32.44,32.29,32.38,526134.0,24.8841,24.9765,24.861,24.9303,526134.0
2016-02-22 10:00:00,32.4,32.47,32.39,32.46,290356.0,24.9457,24.9996,24.938,24.9919,290356.0
2016-02-22 10:30:00,32.46,32.5,32.42,32.43,164949.0,24.9919,25.0227,24.9611,24.9688,164949.0
2016-02-22 11:00:00,32.43,32.47,32.39,32.45,762235.0,24.9688,24.9996,24.938,24.9842,762235.0
2016-02-22 11:30:00,32.45,32.48,32.39,32.41,133130.0,24.9842,25.0073,24.938,24.9534,133130.0
2016-02-22 12:00:00,32.42,32.44,32.39,32.44,138240.0,24.9611,24.9765,24.938,24.9765,138240.0
2016-02-22 12:30:00,32.44,32.45,32.41,32.43,51366.0,24.9765,24.9842,24.9534,24.9688,51366.0
2016-02-22 13:00:00,32.42,32.43,32.39,32.39,42423.0,24.9611,24.9688,24.938,24.938,42423.0
2016-02-22 13:30:00,32.4,32.46,32.4,32.44,43027.0,24.9457,24.9919,24.9457,24.9765,43027.0
2016-02-22 14:00:00,32.44,32.44,32.41,32.41,103436.0,24.9765,24.9765,24.9534,24.9534,103436.0
2016-02-22 14:30:00,32.41,32.43,32.39,32.42,77869.0,24.9534,24.9688,24.938,24.9611,77869.0
2016-02-22 15:00:00,32.43,32.47,32.39,32.45,106651.0,24.9688,24.9996,24.938,24.9842,106651.0
2016-02-22 15:30:00,32.45,32.48,32.43,32.48,218502.0,24.9842,25.0073,24.9688,25.0073,218502.0
2016-02-23 09:30:00,32.33,32.34,32.24,32.29,270529.0,24.8918,24.8995,24.8225,24.861,270529.0
2016-02-23 10:00:00,32.29,32.33,32.16,32.22,248388.0,24.861,24.8918,24.7609,24.8071,248388.0
2016-02-23 10:30:00,32.21,32.24,32.05,32.07,202430.0,24.7994,24.8225,24.6762,24.6916,202430.0
2016-02-23 11:00:00,32.07,32.08,32.0,32.04,187447.0,24.6916,24.6993,24.6377,24.6685,187447.0
2016-02-23 11:30:00,32.04,32.1,31.98,32.04,225203.0,24.6685,24.7147,24.6223,24.6685,225203.0
2016-02-23 12:00:00,32.05,32.05,31.98,32.04,160612.0,24.6762,24.6762,24.6223,24.6685,160612.0
2016-02-23 12:30:00,32.04,32.05,32.01,32.04,56994.0,24.6685,24.6762,24.6454,24.6685,56994.0
2016-02-23 13:00:00,32.03,32.04,32.01,32.02,36740.0,24.6608,24.6685,24.6454,24.6531,36740.0
2016-02-23 13:30:00,32.03,32.03,31.97,32.01,791069.0,24.6608,24.6608,24.6146,24.6454,791069.0
2016-02-23 14:00:00,32.01,32.05,31.99,32.01,427058.0,24.6454,24.6762,24.63,24.6454,427058.0
2016-02-23 14:30:00,32.01,32.02,31.96,31.96,425293.0,24.6454,24.6531,24.6069,24.6069,425293.0
2016-02-23 15:00:00,31.97,31.98,31.9,31.91,476263.0,24.6146,24.6223,24.5607,24.5684,476263.0
2016-02-23 15:30:00,31.91,32.0,31.9,31.95,358941.0,24.5684,24.6377,24.5607,24.5992,358941.0
2016-02-24 09:30:00,31.22,31.24,31.08,31.13,2351555.0,24.0372,24.0526,23.9294,23.9679,2351555.0
2016-02-24 10:00:00,31.13,31.2,31.06,31.14,1116821.0,23.9679,24.0218,23.914,23.9756,1116821.0
2016-02-24 10:30:00,31.14,31.26,31.09,31.26,1139019.0,23.9756,24.068,23.9371,24.068,1139019.0
2016-02-24 11:00:00,31.26,31.31,31.2,31.23,712102.0,24.068,24.1065,24.0218,24.0449,712102.0
2016-02-24 11:30:00,31.24,31.43,31.23,31.41,469953.0,24.0526,24.1989,24.0449,24.1835,469953.0
2016-02-24 12:00:00,31.41,31.51,31.41,31.41,369329.0,24.1835,24.2605,24.1835,24.1835,369329.0
2016-02-24 12:30:00,31.41,31.46,31.38,31.43,457856.0,24.1835,24.222,24.1604,24.1989,457856.0
2016-02-24 13:00:00,31.44,31.5,31.43,31.47,419098.0,24.2066,24.2528,24.1989,24.2297,419098.0
2016-02-24 13:30:00,31.47,31.49,31.44,31.46,327278.0,24.2297,24.2451,24.2066,24.222,327278.0
2016-02-24 14:00:00,31.47,31.61,31.44,31.58,956621.0,24.2297,24.3375,24.2066,24.3144,956621.0
2016-02-24 14:30:00,31.58,31.61,31.56,31.58,444309.0,24.3144,24.3375,24.299,24.3144,444309.0
2016-02-24 15:00:00,31.59,31.73,31.58,31.71,444373.0,24.3221,24.4299,24.3144,24.4145,444373.0
2016-02-24 15:30:00,31.71,31.72,31.65,31.68,770106.0,24.4145,24.4222,24.3683,24.3914,770106.0
2016-02-25 09:30:00,31.94,31.94,31.81,31.82,1056039.0,24.5915,24.5915,24.4915,24.4992,1056039.0
2016-02-25 10:00:00,31.81,31.92,31.76,31.92,1355509.0,24.4915,24.5761,24.453,24.5761,1355509.0
2016-02-25 10:30:00,31.92,31.95,31.83,31.83,2515074.0,24.5761,24.5992,24.5069,24.5069,2515074.0
2016-02-25 11:00:00,31.84,31.86,31.76,31.84,1929994.0,24.5146,24.5299,24.453,24.5146,1929994.0
2016-02-25 11:30:00,31.84,31.87,31.79,31.86,296154.0,24.5146,24.5376,24.4761,24.5299,296154.0
2016-02-25 12:00:00,31.86,31.87,31.81,31.84,196629.0,24.5299,24.5376,24.4915,24.5146,196629.0
2016-02-25 12:30:00,31.84,31.91,31.79,31.9,388554.0,24.5146,24.5684,24.4761,24.5607,388554.0
2016-02-25 13:00:00,31.9,31.94,31.89,31.94,200217.0,24.5607,24.5915,24.553,24.5915,200217.0
2016-02-25 13:30:00,31.94,32.02,31.93,32.0,113441.0,24.5915,24.6531,24.5838,24.6377,113441.0
2016-02-25 14:00:00,31.99,32.02,31.97,32.0,148997.0,24.63,24.6531,24.6146,24.6377,148997.0
2016-02-25 14:30:00,32.0,32.02,31.98,31.99,715035.0,24.6377,24.6531,24.6223,24.63,715035.0
2016-02-25 15:00:00,31.99,32.05,31.98,32.0,588413.0,24.63,24.6762,24.6223,24.6377,588413.0
2016-02-25 15:30:00,32.01,32.08,31.99,32.07,326224.0,24.6454,24.6993,24.63,24.6916,326224.0
2016-02-26 09:30:00,32.26,32.28,32.15,32.16,1047580.0,24.8379,24.8533,24.7532,24.7609,1047580.0
2016-02-26 10:00:00,32.16,32.18,32.07,32.15,924262.0,24.7609,24.7763,24.6916,24.7532,924262.0
2016-02-26 10:30:00,32.15,32.22,32.13,32.18,271646.0,24.7532,24.8071,24.7378,24.7763,271646.0
2016-02-26 11:00:00,32.18,32.21,32.09,32.09,605971.0,24.7763,24.7994,24.707,24.707,605971.0
2016-02-26 11:30:00,32.1,32.12,32.05,32.08,331409.0,24.7147,24.7301,24.6762,24.6993,331409.0
2016-02-26 12:00:00,32.08,32.08,32.02,32.06,914331.0,24.6993,24.6993,24.6531,24.6839,914331.0
2016-02-26 12:30:00,32.06,32.1,32.03,32.09,342657.0,24.6839,24.7147,24.6608,24.707,342657.0
2016-02-26 13:00:00,32.09,32.11,32.05,32.05,197552.0,24.707,24.7224,24.6762,24.6762,197552.0
2016-02-26 13:30:00,32.05,32.06,31.97,31.99,194485.0,24.6762,24.6839,24.6146,24.63,194485.0
2016-02-26 14:00:00,32.0,32.02,31.97,32.0,82448.0,24.6377,24.6531,24.6146,24.6377,82448.0
2016-02-26 14:30:00,32.0,32.0,31.92,31.95,553830.0,24.6377,24.6377,24.5761,24.5992,553830.0
2016-02-26 15:00:00,31.94,32.02,31.92,31.99,192858.0,24.5915,24.6531,24.5761,24.63,192858.0
2016-02-26 15:30:00,31.99,32.02,31.97,31.99,226679.0,24.63,24.6531,24.6146,24.63,226679.0
2016-02-29 09:30:00,31.92,31.94,31.81,31.9,522366.0,24.5761,24.5915,24.4915,24.5607,522366.0
2016-02-29 10:00:00,31.9,31.9,31.82,31.84,253790.0,24.5607,24.5607,24.4992,24.5146,253790.0
2016-02-29 10:30:00,31.84,31.93,31.81,31.91,212619.0,24.5146,24.5838,24.4915,24.5684,212619.0
2016-02-29 11:00:00,31.91,32.09,31.91,31.98,352726.0,24.5684,24.707,24.5684,24.6223,352726.0
2016-02-29 11:30:00,31.97,32.12,31.96,32.07,154708.0,24.6146,24.7301,24.6069,24.6916,154708.0
2016-02-29 12:00:00,32.08,32.09,32.02,32.04,110953.0,24.6993,24.707,24.6531,24.6685,110953.0
2016-02-29 12:30:00,32.03,32.05,32.01,32.04,92211.0,24.6608,24.6762,24.6454,24.6685,92211.0
2016-02-29 13:00:00,32.04,32.05,32.0,32.0,197231.0,24.6685,24.6762,24.6377,24.6377,197231.0
2016-02-29 13:30:00,32.0,32.02,31.99,32.01,62345.0,24.6377,24.6531,24.63,24.6454,62345.0
2016-02-29 14:00:00,32.01,32.01,31.89,31.93,104028.0,24.6454,24.6454,24.553,24.5838,104028.0
2016-02-29 14:30:00,31.93,31.95,31.88,31.88,273688.0,24.5838,24.5992,24.5453,24.5453,273688.0
2016-02-29 15:00:00,31.88,31.89,31.82,31.89,138340.0,24.5453,24.553,24.4992,24.553,138340.0
2016-02-29 15:30:00,31.88,31.92,31.82,31.82,322821.0,24.5453,24.5761,24.4992,24.4992,322821.0
2016-03-01 09:30:00,32.46,32.46,32.33,32.42,550042.0,24.9919,24.9919,24.8918,24.9611,550042.0
2016-03-01 10:00:00,32.42,32.54,32.41,32.53,615063.0,24.9611,25.0535,24.9534,25.0458,615063.0
2016-03-01 10:30:00,32.53,32.6,32.5,32.55,317062.0,25.0458,25.0997,25.0227,25.0612,317062.0
2016-03-01 11:00:00,32.55,32.64,32.5,32.61,2616302.0,25.0612,25.1305,25.0227,25.1074,2616302.0
2016-03-01 11:30:00,32.61,32.69,32.59,32.69,192858.0,25.1074,25.169,25.092,25.169,192858.0
2016-03-01 12:00:00,32.69,32.74,32.67,32.72,176780.0,25.169,25.2075,25.1536,25.1921,176780.0
2016-03-01 12:30:00,32.71,32.76,32.71,32.75,66288.0,25.1844,25.2229,25.1844,25.2152,66288.0
2016-03-01 13:00:00,32.76,32.78,32.72,32.78,243091.0,25.2229,25.2383,25.1921,25.2383,243091.0
2016-03-01 13:30:00,32.77,32.81,32.77,32.79,126168.0,25.2306,25.2614,25.2306,25.246,126168.0
2016-03-01 14:00:00,32.79,32.8,32.75,32.78,135993.0,25.246,25.2537,25.2152,25.2383,135993.0
2016-03-01 14:30:00,32.79,32.82,32.77,32.82,152401.0,25.246,25.2691,25.2306,25.2691,152401.0
2016-03-01 15:00:00,32.81,32.85,32.8,32.8,222466.0,25.2614,25.2922,25.2537,25.2537,222466.0
2016-03-01 15:30:00,32.81,32.81,32.76,32.81,382204.0,25.2614,25.2614,25.2229,25.2614,382204.0
2016-03-02 09:30:00,32.59,32.63,32.51,32.53,872936.0,25.092,25.1228,25.0304,25.0458,872936.0
2016-03-02 10:00:00,32.52,32.65,32.51,32.63,441774.0,25.0381,25.1382,25.0304,25.1228,441774.0
2016-03-02 10:30:00,32.62,32.63,32.47,32.62,647683.0,25.1151,25.1228,24.9996,25.1151,647683.0
2016-03-02 11:00:00,32.62,32.73,32.61,32.72,349480.0,25.1151,25.1998,25.1074,25.1921,349480.0
2016-03-02 11:30:00,32.73,32.76,32.67,32.68,210406.0,25.1998,25.2229,25.1536,25.1613,210406.0
2016-03-02 12:00:00,32.68,32.69,32.64,32.67,93431.0,25.1613,25.169,25.1305,25.1536,93431.0
2016-03-02 12:30:00,32.67,32.74,32.66,32.74,95265.0,25.1536,25.2075,25.1459,25.2075,95265.0
2016-03-02 13:00:00,32.74,32.79,32.71,32.79,74461.0,25.2075,25.246,25.1844,25.246,74461.0
2016-03-02 13:30:00,32.79,32.81,32.75,32.75,68298.0,25.246,25.2614,25.2152,25.2152,68298.0
2016-03-02 14:00:00,32.76,32.8,32.72,32.77,194566.0,25.2229,25.2537,25.1921,25.2306,194566.0
2016-03-02 14:30:00,32.78,32.83,32.77,32.8,164421.0,25.2383,25.2768,25.2306,25.2537,164421.0
2016-03-02 15:00:00,32.8,32.84,32.77,32.79,1115674.0,25.2537,25.2845,25.2306,25.246,1115674.0
2016-03-02 15:30:00,32.79,32.87,32.78,32.86,199506.0,25.246,25.3076,25.2383,25.2999,199506.0
2016-03-03 09:30:00,32.88,32.92,32.84,32.88,1980499.0,25.3153,25.3461,25.2845,25.3153,1980499.0
2016-03-03 10:00:00,32.87,32.9,32.81,32.87,578729.0,25.3076,25.3307,25.2614,25.3076,578729.0
2016-03-03 10:30:00,32.89,33.0,32.88,33.0,335738.0,25.323,25.4077,25.3153,25.4077,335738.0
2016-03-03 11:00:00,33.0,33.07,32.96,32.97,2221318.0,25.4077,25.4616,25.3769,25.3846,2221318.0
2016-03-03 11:30:00,32.97,33.06,32.94,33.02,711016.0,25.3846,25.4539,25.3615,25.4231,711016.0
2016-03-03 12:00:00,33.03,33.06,33.0,33.0,365156.0,25.4308,25.4539,25.4077,25.4077,365156.0
2016-03-03 12:30:00,33.0,33.08,33.0,33.07,157749.0,25.4077,25.4693,25.4077,25.4616,157749.0
2016-03-03 13:00:00,33.07,33.13,33.07,33.12,148448.0,25.4616,25.5078,25.4616,25.5001,148448.0
2016-03-03 13:30:00,33.12,33.18,33.12,33.17,145202.0,25.5001,25.5463,25.5001,25.5386,145202.0
2016-03-03 14:00:00,33.18,33.18,33.14,33.16,234471.0,25.5463,25.5463,25.5155,25.5309,234471.0
2016-03-03 14:30:00,33.16,33.18,33.13,33.17,152528.0,25.5309,25.5463,25.5078,25.5386,152528.0
2016-03-03 15:00:00,33.16,33.2,33.13,33.18,4235559.0,25.5309,25.5617,25.5078,25.5463,4235559.0
2016-03-03 15:30:00,33.19,33.22,33.17,33.2,329093.0,25.554,25.5771,25.5386,25.5617,329093.0
2016-03-04 09:30:00,33.36,33.39,33.31,33.33,697828.0,25.6848,25.7079,25.6463,25.6617,697828.0
2016-03-04 10:00:00,33.34,33.39,33.29,33.39,398509.0,25.6694,25.7079,25.6309,25.7079,398509.0
2016-03-04 10:30:00,33.39,33.44,33.35,33.44,445473.0,25.7079,25.7464,25.6771,25.7464,445473.0
2016-03-04 11:00:00,33.44,33.51,33.42,33.43,1855705.0,25.7464,25.8003,25.731,25.7387,1855705.0
2016-03-04 11:30:00,33.43,33.47,33.41,33.44,1433393.0,25.7387,25.7695,25.7233,25.7464,1433393.0
2016-03-04 12:00:00,33.44,33.47,33.37,33.39,274439.0,25.7464,25.7695,25.6925,25.7079,274439.0
2016-03-04 12:30:00,33.39,33.45,33.38,33.43,162859.0,25.7079,25.7541,25.7002,25.7387,162859.0
2016-03-04 13:00:00,33.44,33.45,33.4,33.45,119165.0,25.7464,25.7541,25.7156,25.7541,119165.0
2016-03-04 13:30:00,33.45,33.51,33.43,33.5,118517.0,25.7541,25.8003,25.7387,25.7926,118517.0
2016-03-04 14:00:00,33.49,33.5,33.39,33.4,212551.0,25.7849,25.7926,25.7079,25.7156,212551.0
2016-03-04 14:30:00,33.39,33.41,33.3,33.34,332239.0,25.7079,25.7233,25.6386,25.6694,332239.0
2016-03-04 15:00:00,33.34,33.38,33.29,33.37,204873.0,25.6694,25.7002,25.6309,25.6925,204873.0
2016-03-04 15:30:00,33.37,33.4,33.3,33.32,482033.0,25.6925,25.7156,25.6386,25.654,482033.0
2016-03-07 09:30:00,32.89,32.98,32.89,32.91,374074.0,25.323,25.3923,25.323,25.3384,374074.0
2016-03-07 10:00:00,32.9,33.04,32.88,32.97,445761.0,25.3307,25.4385,25.3153,25.3846,445761.0
2016-03-07 10:30:00,32.98,33.12,32.98,33.09,671494.0,25.3923,25.5001,25.3923,25.477,671494.0
2016-03-07 11:00:00,33.09,33.19,33.07,33.19,495628.0,25.477,25.554,25.4616,25.554,495628.0
2016-03-07 11:30:00,33.18,33.32,33.17,33.28,288359.0,25.5463,25.654,25.5386,25.6232,288359.0
2016-03-07 12:00:00,33.27,33.32,33.27,33.3,408128.0,25.6155,25.654,25.6155,25.6386,408128.0
2016-03-07 12:30:00,33.31,33.34,33.29,33.32,281113.0,25.6463,25.6694,25.6309,25.654,281113.0
2016-03-07 13:00:00,33.33,33.35,33.26,33.27,402935.0,25.6617,25.6771,25.6078,25.6155,402935.0
2016-03-07 13:30:00,33.27,33.27,33.23,33.26,324080.0,25.6155,25.6155,25.5848,25.6078,324080.0
2016-03-07 14:00:00,33.25,33.27,33.19,33.2,529545.0,25.6002,25.6155,25.554,25.5617,529545.0
2016-03-07 14:30:00,33.2,33.2,33.13,33.18,349094.0,25.5617,25.5617,25.5078,25.5463,349094.0
2016-03-07 15:00:00,33.18,33.24,33.14,33.23,607575.0,25.5463,25.5925,25.5155,25.5848,607575.0
2016-03-07 15:30:00,33.23,33.28,33.22,33.26,884385.0,25.5848,25.6232,25.5771,25.6078,884385.0
2016-03-08 09:30:00,33.25,33.29,33.17,33.17,672227.0,25.6002,25.6309,25.5386,25.5386,672227.0
2016-03-08 10:00:00,33.17,33.23,33.04,33.05,630244.0,25.5386,25.5848,25.4385,25.4462,630244.0
2016-03-08 10:30:00,33.05,33.12,33.0,33.03,494954.0,25.4462,25.5001,25.4077,25.4308,494954.0
2016-03-08 11:00:00,33.04,33.16,33.03,33.12,603048.0,25.4385,25.5309,25.4308,25.5001,603048.0
2016-03-08 11:30:00,33.11,33.16,33.07,33.12,403546.0,25.4924,25.5309,25.4616,25.5001,403546.0
2016-03-08 12:00:00,33.12,33.18,33.1,33.12,335959.0,25.5001,25.5463,25.4847,25.5001,335959.0
2016-03-08 12:30:00,33.13,33.15,33.07,33.1,295002.0,25.5078,25.5232,25.4616,25.4847,295002.0
2016-03-08 13:00:00,33.09,33.11,33.06,33.1,261990.0,25.477,25.4924,25.4539,25.4847,261990.0
2016-03-08 13:30:00,33.11,33.13,33.08,33.09,198945.0,25.4924,25.5078,25.4693,25.477,198945.0
2016-03-08 14:00:00,33.08,33.12,33.05,33.05,265262.0,25.4693,25.5001,25.4462,25.4462,265262.0
2016-03-08 14:30:00,33.06,33.09,33.04,33.05,219911.0,25.4539,25.477,25.4385,25.4462,219911.0
2016-03-08 15:00:00,33.04,33.05,32.99,32.99,366409.0,25.4385,25.4462,25.4,25.4,366409.0
2016-03-08 15:30:00,33.0,33.02,32.95,32.97,409165.0,25.4077,25.4231,25.3692,25.3846,409165.0
2016-03-09 09:30:00,33.2,33.23,33.15,33.2,413630.0,25.5617,25.5848,25.5232,25.5617,413630.0
2016-03-09 10:00:00,33.19,33.21,33.09,33.1,538057.0,25.554,25.5694,25.477,25.4847,538057.0
2016-03-09 10:30:00,33.11,33.28,33.11,33.13,592433.0,25.4924,25.6232,25.4924,25.5078,592433.0
2016-03-09 11:00:00,33.12,33.22,33.12,33.22,2899930.0,25.5001,25.5771,25.5001,25.5771,2899930.0
2016-03-09 11:30:00,33.22,33.25,33.16,33.21,288219.0,25.5771,25.6002,25.5309,25.5694,288219.0
2016-03-09 12:00:00,33.21,33.22,33.18,33.2,392132.0,25.5694,25.5771,25.5463,25.5617,392132.0
2016-03-09 12:30:00,33.2,33.22,33.14,33.14,243466.0,25.5617,25.5771,25.5155,25.5155,243466.0
2016-03-09 13:00:00,33.14,33.16,33.09,33.11,186018.0,25.5155,25.5309,25.477,25.4924,186018.0
2016-03-09 13:30:00,33.11,33.16,33.1,33.15,249641.0,25.4924,25.5309,25.4847,25.5232,249641.0
2016-03-09 14:00:00,33.15,33.15,33.11,33.14,286040.0,25.5232,25.5232,25.4924,25.5155,286040.0
2016-03-09 14:30:00,33.15,33.15,33.09,33.1,85661.0,25.5232,25.5232,25.477,25.4847,85661.0
2016-03-09 15:00:00,33.1,33.11,33.05,33.11,86283.0,25.4847,25.4924,25.4462,25.4924,86283.0
2016-03-09 15:30:00,33.1,33.14,33.08,33.14,472881.0,25.4847,25.5155,25.4693,25.5155,472881.0
2016-03-10 09:30:00,33.71,33.89,33.66,33.88,4047846.0,25.9543,26.0929,25.9158,26.0852,4047846.0
2016-03-10 10:00:00,33.89,34.0,33.84,33.86,1425613.0,26.0929,26.1776,26.0544,26.0698,1425613.0
2016-03-10 10:30:00,33.86,33.89,33.33,33.38,2902415.0,26.0698,26.0929,25.6617,25.7002,2902415.0
2016-03-10 11:00:00,33.38,33.47,33.21,33.26,1938124.0,25.7002,25.7695,25.5694,25.6078,1938124.0
2016-03-10 11:30:00,33.27,33.33,33.17,33.26,1726504.0,25.6155,25.6617,25.5386,25.6078,1726504.0
2016-03-10 12:00:00,33.25,33.3,33.19,33.21,325121.0,25.6002,25.6386,25.554,25.5694,325121.0
2016-03-10 12:30:00,33.21,33.24,32.99,33.07,1051952.0,25.5694,25.5925,25.4,25.4616,1051952.0
2016-03-10 13:00:00,33.07,33.12,32.97,33.12,994556.0,25.4616,25.5001,25.3846,25.5001,994556.0
2016-03-10 13:30:00,33.11,33.16,33.03,33.08,4500898.0,25.4924,25.5309,25.4308,25.4693,4500898.0
2016-03-10 14:00:00,33.07,33.18,33.02,33.17,896827.0,25.4616,25.5463,25.4231,25.5386,896827.0
2016-03-10 14:30:00,33.17,33.36,33.14,33.24,887072.0,25.5386,25.6848,25.5155,25.5925,887072.0
2016-03-10 15:00:00,33.24,33.35,33.2,33.35,2529067.0,25.5925,25.6771,25.5617,25.6771,2529067.0
2016-03-10 15:30:00,33.35,33.37,33.25,33.26,1343392.0,25.6771,25.6925,25.6002,25.6078,1343392.0
2016-03-11 09:30:00,34.06,34.12,34.03,34.09,1492035.0,26.2238,26.27,26.2007,26.2469,1492035.0
2016-03-11 10:00:00,34.09,34.13,34.03,34.12,1040991.0,26.2469,26.2777,26.2007,26.27,1040991.0
2016-03-11 10:30:00,34.13,34.21,34.07,34.14,665816.0,26.2777,26.3393,26.2315,26.2854,665816.0
2016-03-11 11:00:00,34.13,34.28,34.12,34.26,509755.0,26.2777,26.3932,26.27,26.3778,509755.0
2016-03-11 11:30:00,34.25,34.34,34.21,34.32,293930.0,26.3701,26.4394,26.3393,26.424,293930.0
2016-03-11 12:00:00,34.31,34.31,34.26,34.29,113620.0,26.4163,26.4163,26.3778,26.4009,113620.0
2016-03-11 12:30:00,34.29,34.32,34.24,34.28,122288.0,26.4009,26.424,26.3624,26.3932,122288.0
2016-03-11 13:00:00,34.27,34.28,34.22,34.28,163559.0,26.3855,26.3932,26.347,26.3932,163559.0
2016-03-11 13:30:00,34.27,34.32,34.25,34.3,381366.0,26.3855,26.424,26.3701,26.4086,381366.0
2016-03-11 14:00:00,34.31,34.32,34.3,34.31,103788.0,26.4163,26.424,26.4086,26.4163,103788.0
2016-03-11 14:30:00,34.3,34.31,34.28,34.29,70654.0,26.4086,26.4163,26.3932,26.4009,70654.0
2016-03-11 15:00:00,34.29,34.38,34.29,34.35,117692.0,26.4009,26.4702,26.4009,26.4471,117692.0
2016-03-11 15:30:00,34.35,34.4,34.32,34.37,1314152.0,26.4471,26.4856,26.424,26.4625,1314152.0
2016-03-14 09:30:00,34.32,34.38,34.24,34.25,123561.0,26.424,26.4702,26.3624,26.3701,123561.0
2016-03-14 10:00:00,34.25,34.32,34.24,34.32,269334.0,26.3701,26.424,26.3624,26.424,269334.0
2016-03-14 10:30:00,34.32,34.38,34.27,34.29,173742.0,26.424,26.4702,26.3855,26.4009,173742.0
2016-03-14 11:00:00,34.29,34.4,34.27,34.35,106319.0,26.4009,26.4856,26.3855,26.4471,106319.0
2016-03-14 11:30:00,34.33,34.34,34.28,34.3,99376.0,26.4317,26.4394,26.3932,26.4086,99376.0
2016-03-14 12:00:00,34.3,34.4,34.28,34.37,303323.0,26.4086,26.4856,26.3932,26.4625,303323.0
2016-03-14 12:30:00,34.37,34.4,34.36,34.4,376353.0,26.4625,26.4856,26.4548,26.4856,376353.0
2016-03-14 13:00:00,34.4,34.42,34.37,34.39,414325.0,26.4856,26.501,26.4625,26.4779,414325.0
2016-03-14 13:30:00,34.39,34.41,34.35,34.35,406415.0,26.4779,26.4933,26.4471,26.4471,406415.0
2016-03-14 14:00:00,34.35,34.36,34.32,34.36,403981.0,26.4471,26.4548,26.424,26.4548,403981.0
2016-03-14 14:30:00,34.36,34.41,34.35,34.41,381935.0,26.4548,26.4933,26.4471,26.4933,381935.0
2016-03-14 15:00:00,34.41,34.45,34.4,34.44,366553.0,26.4933,26.5241,26.4856,26.5164,366553.0
2016-03-14 15:30:00,34.43,34.43,34.34,34.34,225675.0,26.5087,26.5087,26.4394,26.4394,225675.0
2016-03-15 09:30:00,34.08,34.08,33.99,34.02,126643.0,26.2392,26.2392,26.1699,26.193,126643.0
2016-03-15 10:00:00,34.03,34.1,33.99,34.09,192671.0,26.2007,26.2546,26.1699,26.2469,192671.0
2016-03-15 10:30:00,34.1,34.12,33.99,33.99,95602.0,26.2546,26.27,26.1699,26.1699,95602.0
2016-03-15 11:00:00,33.99,34.12,33.97,34.11,96654.0,26.1699,26.27,26.1545,26.2623,96654.0
2016-03-15 11:30:00,34.11,34.13,34.07,34.1,84837.0,26.2623,26.2777,26.2315,26.2546,84837.0
2016-03-15 12:00:00,34.1,34.13,34.07,34.13,97279.0,26.2546,26.2777,26.2315,26.2777,97279.0
2016-03-15 12:30:00,34.13,34.14,34.02,34.03,228237.0,26.2777,26.2854,26.193,26.2007,228237.0
2016-03-15 13:00:00,34.03,34.13,34.03,34.13,208032.0,26.2007,26.2777,26.2007,26.2777,208032.0
2016-03-15 13:30:00,34.13,34.15,34.11,34.15,512269.0,26.2777,26.2931,26.2623,26.2931,512269.0
2016-03-15 14:00:00,34.14,34.16,34.1,34.11,1242609.0,26.2854,26.3008,26.2546,26.2623,1242609.0
2016-03-15 14:30:00,34.11,34.13,34.09,34.11,239202.0,26.2623,26.2777,26.2469,26.2623,239202.0
2016-03-15 15:00:00,34.12,34.17,34.09,34.16,214693.0,26.27,26.3085,26.2469,26.3008,214693.0
2016-03-15 15:30:00,34.16,34.16,34.13,34.14,177564.0,26.3008,26.3008,26.2777,26.2854,177564.0
2016-03-16 09:30:00,33.84,33.96,33.84,33.93,142053.0,26.0544,26.1468,26.0544,26.1237,142053.0
2016-03-16 10:00:00,33.94,34.0,33.92,33.96,116154.0,26.1314,26.1776,26.116,26.1468,116154.0
2016-03-16 10:30:00,33.97,34.05,33.93,34.01,88349.0,26.1545,26.2161,26.1237,26.1853,88349.0
2016-03-16 11:00:00,34.02,34.03,33.98,33.99,88229.0,26.193,26.2007,26.1622,26.1699,88229.0
2016-03-16 11:30:00,33.99,34.02,33.94,34.0,103819.0,26.1699,26.193,26.1314,26.1776,103819.0
2016-03-16 12:00:00,34.0,34.03,33.99,34.02,118117.0,26.1776,26.2007,26.1699,26.193,118117.0
2016-03-16 12:30:00,34.02,34.03,33.93,33.98,96956.0,26.193,26.2007,26.1237,26.1622,96956.0
2016-03-16 13:00:00,33.98,34.0,33.94,33.95,138298.0,26.1622,26.1776,26.1314,26.1391,138298.0
2016-03-16 13:30:00,33.94,33.99,33.93,33.97,1212317.0,26.1314,26.1699,26.1237,26.1545,1212317.0
2016-03-16 14:00:00,33.97,34.36,33.97,34.35,658090.0,26.1545,26.4548,26.1545,26.4471,658090.0
2016-03-16 14:30:00,34.35,34.5,34.24,34.34,333751.0,26.4471,26.5626,26.3624,26.4394,333751.0
2016-03-16 15:00:00,34.35,34.46,34.33,34.44,676925.0,26.4471,26.5318,26.4317,26.5164,676925.0
2016-03-16 15:30:00,34.44,34.53,34.41,34.51,328723.0,26.5164,26.5857,26.4933,26.5703,328723.0
2016-03-17 09:30:00,34.41,34.41,34.24,34.36,518248.0,26.4933,26.4933,26.3624,26.4548,518248.0
2016-03-17 10:00:00,34.37,34.42,34.3,34.31,413749.0,26.4625,26.501,26.4086,26.4163,413749.0
2016-03-17 10:30:00,34.31,34.48,34.31,34.47,290787.0,26.4163,26.5472,26.4163,26.5395,290787.0
2016-03-17 11:00:00,34.48,34.49,34.41,34.46,412693.0,26.5472,26.5549,26.4933,26.5318,412693.0
2016-03-17 11:30:00,34.46,34.48,34.39,34.47,419471.0,26.5318,26.5472,26.4779,26.5395,419471.0
2016-03-17 12:00:00,34.47,34.54,34.44,34.54,422641.0,26.5395,26.5934,26.5164,26.5934,422641.0
2016-03-17 12:30:00,34.55,34.62,34.54,34.59,536002.0,26.6011,26.655,26.5934,26.6319,536002.0
2016-03-17 13:00:00,34.59,34.6,34.48,34.49,376526.0,26.6319,26.6396,26.5472,26.5549,376526.0
2016-03-17 13:30:00,34.49,34.59,34.48,34.58,327894.0,26.5549,26.6319,26.5472,26.6242,327894.0
2016-03-17 14:00:00,34.58,34.63,34.55,34.58,391226.0,26.6242,26.6627,26.6011,26.6242,391226.0
2016-03-17 14:30:00,34.59,34.61,34.55,34.55,381960.0,26.6319,26.6473,26.6011,26.6011,381960.0
2016-03-17 15:00:00,34.56,34.6,34.54,34.6,265667.0,26.6088,26.6396,26.5934,26.6396,265667.0
2016-03-17 15:30:00,34.59,34.62,34.55,34.56,378581.0,26.6319,26.655,26.6011,26.6088,378581.0
2016-03-18 09:30:00,34.6,34.64,34.57,34.63,991424.0,26.6396,26.6704,26.6165,26.6627,991424.0
2016-03-18 10:00:00,34.63,34.74,34.6,34.67,195973.0,26.6627,26.7473,26.6396,26.6935,195973.0
2016-03-18 10:30:00,34.67,34.73,34.66,34.66,209460.0,26.6935,26.7396,26.6858,26.6858,209460.0
2016-03-18 11:00:00,34.66,34.71,34.63,34.65,440281.0,26.6858,26.7242,26.6627,26.6781,440281.0
2016-03-18 11:30:00,34.65,34.7,34.61,34.67,228585.0,26.6781,26.7165,26.6473,26.6935,228585.0
2016-03-18 12:00:00,34.66,34.7,34.64,34.68,66079.0,26.6858,26.7165,26.6704,26.7011,66079.0
2016-03-18 12:30:00,34.68,34.68,34.61,34.67,1955101.0,26.7011,26.7011,26.6473,26.6935,1955101.0
2016-03-18 13:00:00,34.67,34.68,34.58,34.61,1453071.0,26.6935,26.7011,26.6242,26.6473,1453071.0
2016-03-18 13:30:00,34.61,34.62,34.56,34.59,301794.0,26.6473,26.655,26.6088,26.6319,301794.0
2016-03-18 14:00:00,34.6,34.63,34.57,34.58,142235.0,26.6396,26.6627,26.6165,26.6242,142235.0
2016-03-18 14:30:00,34.57,34.61,34.57,34.58,88125.0,26.6165,26.6473,26.6165,26.6242,88125.0
2016-03-18 15:00:00,34.58,34.66,34.58,34.63,149432.0,26.6242,26.6858,26.6242,26.6627,149432.0
2016-03-18 15:30:00,34.63,34.67,34.61,34.64,392769.0,26.6627,26.6935,26.6473,26.6704,392769.0
2016-03-21 09:30:00,34.49,34.64,34.49,34.57,324002.0,26.5549,26.6704,26.5549,26.6165,324002.0
2016-03-21 10:00:00,34.58,34.6,34.45,34.48,759511.0,26.6242,26.6396,26.5241,26.5472,759511.0
2016-03-21 10:30:00,34.48,34.52,34.42,34.45,136241.0,26.5472,26.578,26.501,26.5241,136241.0
2016-03-21 11:00:00,34.45,34.59,34.43,34.56,93669.0,26.5241,26.6319,26.5087,26.6088,93669.0
2016-03-21 11:30:00,34.56,34.63,34.48,34.48,2986626.0,26.6088,26.6627,26.5472,26.5472,2986626.0
2016-03-21 12:00:00,34.48,34.5,34.44,34.49,386076.0,26.5472,26.5626,26.5164,26.5549,386076.0
2016-03-21 12:30:00,34.49,34.53,34.47,34.51,396839.0,26.5549,26.5857,26.5395,26.5703,396839.0
2016-03-21 13:00:00,34.51,34.58,34.48,34.57,600722.0,26.5703,26.6242,26.5472,26.6165,600722.0
2016-03-21 13:30:00,34.58,34.58,34.53,34.57,427820.0,26.6242,26.6242,26.5857,26.6165,427820.0
2016-03-21 14:00:00,34.57,34.61,34.56,34.59,316627.0,26.6165,26.6473,26.6088,26.6319,316627.0
2016-03-21 14:30:00,34.59,34.61,34.57,34.61,267711.0,26.6319,26.6473,26.6165,26.6473,267711.0
2016-03-21 15:00:00,34.6,34.61,34.56,34.58,296536.0,26.6396,26.6473,26.6088,26.6242,296536.0
2016-03-21 15:30:00,34.58,34.58,34.52,34.55,1230700.0,26.6242,26.6242,26.578,26.6011,1230700.0
2016-03-22 09:30:00,34.19,34.27,34.12,34.26,722449.0,26.3239,26.3855,26.27,26.3778,722449.0
2016-03-22 10:00:00,34.26,34.35,34.2,34.34,165809.0,26.3778,26.4471,26.3316,26.4394,165809.0
2016-03-22 10:30:00,34.34,34.39,34.31,34.33,150439.0,26.4394,26.4779,26.4163,26.4317,150439.0
2016-03-22 11:00:00,34.33,34.39,34.3,34.34,793101.0,26.4317,26.4779,26.4086,26.4394,793101.0
2016-03-22 11:30:00,34.34,34.35,34.25,34.27,812031.0,26.4394,26.4471,26.3701,26.3855,812031.0
2016-03-22 12:00:00,34.28,34.4,34.28,34.4,147516.0,26.3932,26.4856,26.3932,26.4856,147516.0
2016-03-22 12:30:00,34.41,34.49,34.39,34.48,555000.0,26.4933,26.5549,26.4779,26.5472,555000.0
2016-03-22 13:00:00,34.48,34.51,34.46,34.51,317997.0,26.5472,26.5703,26.5318,26.5703,317997.0
2016-03-22 13:30:00,34.51,34.52,34.48,34.5,379544.0,26.5703,26.578,26.5472,26.5626,379544.0
2016-03-22 14:00:00,34.5,34.51,34.47,34.49,373036.0,26.5626,26.5703,26.5395,26.5549,373036.0
2016-03-22 14:30:00,34.48,34.52,34.48,34.48,409942.0,26.5472,26.578,26.5472,26.5472,409942.0
2016-03-22 15:00:00,34.48,34.49,34.42,34.45,302676.0,26.5472,26.5549,26.501,26.5241,302676.0
2016-03-22 15:30:00,34.45,34.48,34.42,34.44,544897.0,26.5241,26.5472,26.501,26.5164,544897.0
2016-03-23 09:30:00,34.46,34.49,34.35,34.37,304657.0,26.5318,26.5549,26.4471,26.4625,304657.0
2016-03-23 10:00:00,34.37,34.43,34.31,34.37,177613.0,26.4625,26.5087,26.4163,26.4625,177613.0
2016-03-23 10:30:00,34.36,34.4,34.26,34.26,350214.0,26.4548,26.4856,26.3778,26.3778,350214.0
2016-03-23 11:00:00,34.26,34.26,34.18,34.21,157108.0,26.3778,26.3778,26.3162,26.3393,157108.0
2016-03-23 11:30:00,34.2,34.21,34.13,34.2,161300.0,26.3316,26.3393,26.2777,26.3316,161300.0
2016-03-23 12:00:00,34.2,34.27,34.19,34.26,2220462.0,26.3316,26.3855,26.3239,26.3778,2220462.0
2016-03-23 12:30:00,34.27,34.31,34.22,34.24,2857477.0,26.3855,26.4163,26.347,26.3624,2857477.0
2016-03-23 13:00:00,34.24,34.26,34.23,34.25,230036.0,26.3624,26.3778,26.3547,26.3701,230036.0
2016-03-23 13:30:00,34.25,34.27,34.23,34.27,260741.0,26.3701,26.3855,26.3547,26.3855,260741.0
2016-03-23 14:00:00,34.27,34.32,34.23,34.23,537064.0,26.3855,26.424,26.3547,26.3547,537064.0
2016-03-23 14:30:00,34.24,34.26,34.15,34.15,115368.0,26.3624,26.3778,26.2931,26.2931,115368.0
2016-03-23 15:00:00,34.16,34.18,34.14,34.17,121888.0,26.3008,26.3162,26.2854,26.3085,121888.0
2016-03-23 15:30:00,34.17,34.21,34.16,34.18,190725.0,26.3085,26.3393,26.3008,26.3162,190725.0
2016-03-24 09:30:00,33.65,33.76,33.64,33.74,298157.0,25.9081,25.9928,25.9004,25.9774,298157.0
2016-03-24 10:00:00,33.74,33.75,33.67,33.69,309930.0,25.9774,25.9851,25.9235,25.9389,309930.0
2016-03-24 10:30:00,33.69,33.81,33.69,33.81,489490.0,25.9389,26.0313,25.9389,26.0313,489490.0
2016-03-24 11:00:00,33.82,33.85,33.73,33.75,138942.0,26.039,26.0621,25.9697,25.9851,138942.0
2016-03-24 11:30:00,33.74,33.77,33.73,33.76,155820.0,25.9774,26.0005,25.9697,25.9928,155820.0
2016-03-24 12:00:00,33.76,33.8,33.69,33.76,208698.0,25.9928,26.0236,25.9389,25.9928,208698.0
2016-03-24 12:30:00,33.76,33.77,33.66,33.69,203149.0,25.9928,26.0005,25.9158,25.9389,203149.0
2016-03-24 13:00:00,33.69,33.76,33.68,33.76,141994.0,25.9389,25.9928,25.9312,25.9928,141994.0
2016-03-24 13:30:00,33.76,33.8,33.74,33.79,143796.0,25.9928,26.0236,25.9774,26.0159,143796.0
2016-03-24 14:00:00,33.79,33.8,33.75,33.77,220720.0,26.0159,26.0236,25.9851,26.0005,220720.0
2016-03-24 14:30:00,33.78,33.81,33.77,33.8,71216.0,26.0082,26.0313,26.0005,26.0236,71216.0
2016-03-24 15:00:00,33.8,33.83,33.78,33.82,250860.0,26.0236,26.0467,26.0082,26.039,250860.0
2016-03-24 15:30:00,33.82,33.85,33.8,33.84,180079.0,26.039,26.0621,26.0236,26.0544,180079.0
2016-03-28 09:30:00,33.77,34.02,33.77,33.9,364193.0,26.0005,26.193,26.0005,26.1006,364193.0
2016-03-28 10:00:00,33.91,33.97,33.86,33.94,189258.0,26.1083,26.1545,26.0698,26.1314,189258.0
2016-03-28 10:30:00,33.94,33.94,33.84,33.89,121037.0,26.1314,26.1314,26.0544,26.0929,121037.0
2016-03-28 11:00:00,33.9,33.93,33.87,33.92,149158.0,26.1006,26.1237,26.0775,26.116,149158.0
2016-03-28 11:30:00,33.92,33.94,33.89,33.93,89488.0,26.116,26.1314,26.0929,26.1237,89488.0
2016-03-28 12:00:00,33.93,33.94,33.89,33.9,62744.0,26.1237,26.1314,26.0929,26.1006,62744.0
2016-03-28 12:30:00,33.91,33.96,33.89,33.95,54525.0,26.1083,26.1468,26.0929,26.1391,54525.0
2016-03-28 13:00:00,33.95,33.96,33.94,33.94,104121.0,26.1391,26.1468,26.1314,26.1314,104121.0
2016-03-28 13:30:00,33.95,33.97,33.94,33.96,19838.0,26.1391,26.1545,26.1314,26.1468,19838.0
2016-03-28 14:00:00,33.95,34.0,33.95,33.97,105693.0,26.1391,26.1776,26.1391,26.1545,105693.0
2016-03-28 14:30:00,33.97,33.97,33.9,33.91,97517.0,26.1545,26.1545,26.1006,26.1083,97517.0
2016-03-28 15:00:00,33.92,33.99,33.92,33.96,156725.0,26.116,26.1699,26.116,26.1468,156725.0
2016-03-28 15:30:00,33.96,33.98,33.92,33.95,316039.0,26.1468,26.1622,26.116,26.1391,316039.0
2016-03-29 09:30:00,33.84,33.89,33.79,33.87,333527.0,26.0544,26.0929,26.0159,26.0775,333527.0
2016-03-29 10:00:00,33.89,33.99,33.88,33.96,285488.0,26.0929,26.1699,26.0852,26.1468,285488.0
2016-03-29 10:30:00,33.96,33.98,33.87,33.89,234415.0,26.1468,26.1622,26.0775,26.0929,234415.0
2016-03-29 11:00:00,33.89,33.95,33.88,33.93,268141.0,26.0929,26.1391,26.0852,26.1237,268141.0
2016-03-29 11:30:00,33.92,33.97,33.91,33.95,222112.0,26.116,26.1545,26.1083,26.1391,222112.0
2016-03-29 12:00:00,33.95,34.18,33.94,34.17,558805.0,26.1391,26.3162,26.1314,26.3085,558805.0
2016-03-29 12:30:00,34.18,34.24,34.14,34.2,268581.0,26.3162,26.3624,26.2854,26.3316,268581.0
2016-03-29 13:00:00,34.2,34.22,34.16,34.19,277312.0,26.3316,26.347,26.3008,26.3239,277312.0
2016-03-29 13:30:00,34.19,34.23,34.16,34.22,277070.0,26.3239,26.3547,26.3008,26.347,277070.0
2016-03-29 14:00:00,34.22,34.33,34.21,34.32,301251.0,26.347,26.4317,26.3393,26.424,301251.0
2016-03-29 14:30:00,34.33,34.38,34.31,34.37,97981.0,26.4317,26.4702,26.4163,26.4625,97981.0
2016-03-29 15:00:00,34.38,34.42,34.35,34.41,87572.0,26.4702,26.501,26.4471,26.4933,87572.0
2016-03-29 15:30:00,34.41,34.44,34.39,34.42,243767.0,26.4933,26.5164,26.4779,26.501,243767.0
2016-03-30 09:30:00,34.84,35.0,34.84,34.96,156061.0,26.8243,26.9475,26.8243,26.9167,156061.0
2016-03-30 10:00:00,34.95,34.98,34.93,34.96,212385.0,26.909,26.9321,26.8936,26.9167,212385.0
2016-03-30 10:30:00,34.97,35.05,34.96,34.97,271081.0,26.9244,26.986,26.9167,26.9244,271081.0
2016-03-30 11:00:00,34.98,35.0,34.87,34.89,4049210.0,26.9321,26.9475,26.8474,26.8628,4049210.0
2016-03-30 11:30:00,34.89,34.89,34.8,34.85,211908.0,26.8628,26.8628,26.7935,26.832,211908.0
2016-03-30 12:00:00,34.85,34.86,34.8,34.82,273441.0,26.832,26.8397,26.7935,26.8089,273441.0
2016-03-30 12:30:00,34.83,34.84,34.78,34.8,75568.0,26.8166,26.8243,26.7781,26.7935,75568.0
2016-03-30 13:00:00,34.81,34.82,34.78,34.78,41751.0,26.8012,26.8089,26.7781,26.7781,41751.0
2016-03-30 13:30:00,34.78,34.86,34.77,34.84,1171997.0,26.7781,26.8397,26.7704,26.8243,1171997.0
2016-03-30 14:00:00,34.83,34.89,34.82,34.89,141047.0,26.8166,26.8628,26.8089,26.8628,141047.0
2016-03-30 14:30:00,34.89,34.91,34.85,34.88,515131.0,26.8628,26.8782,26.832,26.8551,515131.0
2016-03-30 15:00:00,34.88,34.92,34.87,34.91,1485509.0,26.8551,26.8859,26.8474,26.8782,1485509.0
2016-03-30 15:30:00,34.91,34.91,34.81,34.81,1709829.0,26.8782,26.8782,26.8012,26.8012,1709829.0
2016-03-31 09:30:00,34.69,34.79,34.67,34.72,218272.0,26.7088,26.7858,26.6935,26.7319,218272.0
2016-03-31 10:00:00,34.72,34.77,34.63,34.64,180259.0,26.7319,26.7704,26.6627,26.6704,180259.0
2016-03-31 10:30:00,34.64,34.65,34.59,34.59,241872.0,26.6704,26.6781,26.6319,26.6319,241872.0
2016-03-31 11:00:00,34.6,34.67,34.58,34.62,281795.0,26.6396,26.6935,26.6242,26.655,281795.0
2016-03-31 11:30:00,34.63,34.66,34.6,34.64,264148.0,26.6627,26.6858,26.6396,26.6704,264148.0
2016-03-31 12:00:00,34.65,34.67,34.63,34.64,819997.0,26.6781,26.6935,26.6627,26.6704,819997.0
2016-03-31 12:30:00,34.64,34.64,34.6,34.61,520106.0,26.6704,26.6704,26.6396,26.6473,520106.0
2016-03-31 13:00:00,34.62,34.64,34.6,34.61,663128.0,26.655,26.6704,26.6396,26.6473,663128.0
2016-03-31 13:30:00,34.6,34.6,34.52,34.54,228777.0,26.6396,26.6396,26.578,26.5934,228777.0
2016-03-31 14:00:00,34.54,34.55,34.49,34.49,1055954.0,26.5934,26.6011,26.5549,26.5549,1055954.0
2016-03-31 14:30:00,34.49,34.52,34.46,34.48,339155.0,26.5549,26.578,26.5318,26.5472,339155.0
2016-03-31 15:00:00,34.48,34.49,34.46,34.49,1601811.0,26.5472,26.5549,26.5318,26.5549,1601811.0
2016-03-31 15:30:00,34.49,34.5,34.4,34.4,2686453.0,26.5549,26.5626,26.4856,26.4856,2686453.0
2016-04-01 09:30:00,33.79,33.83,33.73,33.83,536400.0,26.0159,26.0467,25.9697,26.0467,536400.0
2016-04-01 10:00:00,33.83,33.97,33.79,33.93,1442376.0,26.0467,26.1545,26.0159,26.1237,1442376.0
2016-04-01 10:30:00,33.93,34.0,33.88,33.95,385844.0,26.1237,26.1776,26.0852,26.1391,385844.0
2016-04-01 11:00:00,33.95,34.03,33.93,33.97,704078.0,26.1391,26.2007,26.1237,26.1545,704078.0
2016-04-01 11:30:00,33.97,34.04,33.96,33.99,481298.0,26.1545,26.2084,26.1468,26.1699,481298.0
2016-04-01 12:00:00,34.0,34.03,33.96,33.99,307180.0,26.1776,26.2007,26.1468,26.1699,307180.0
2016-04-01 12:30:00,33.99,34.03,33.97,34.01,311881.0,26.1699,26.2007,26.1545,26.1853,311881.0
2016-04-01 13:00:00,34.01,34.05,34.01,34.03,365999.0,26.1853,26.2161,26.1853,26.2007,365999.0
2016-04-01 13:30:00,34.03,34.07,34.02,34.05,618038.0,26.2007,26.2315,26.193,26.2161,618038.0
2016-04-01 14:00:00,34.05,34.1,34.03,34.05,324924.0,26.2161,26.2546,26.2007,26.2161,324924.0
2016-04-01 14:30:00,34.05,34.09,34.04,34.07,338182.0,26.2161,26.2469,26.2084,26.2315,338182.0
2016-04-01 15:00:00,34.07,34.1,34.06,34.1,569596.0,26.2315,26.2546,26.2238,26.2546,569596.0
2016-04-01 15:30:00,34.1,34.18,34.09,34.13,648460.0,26.2546,26.3162,26.2469,26.2777,648460.0
2016-04-04 09:30:00,34.2,34.23,34.14,34.22,285487.0,26.3316,26.3547,26.2854,26.347,285487.0
2016-04-04 10:00:00,34.21,34.27,34.12,34.14,1155410.0,26.3393,26.3855,26.27,26.2854,1155410.0
2016-04-04 10:30:00,34.14,34.19,34.01,34.03,1325948.0,26.2854,26.3239,26.1853,26.2007,1325948.0
2016-04-04 11:00:00,34.03,34.12,34.02,34.05,1276067.0,26.2007,26.27,26.193,26.2161,1276067.0
2016-04-04 11:30:00,34.06,34.12,34.06,34.12,463127.0,26.2238,26.27,26.2238,26.27,463127.0
2016-04-04 12:00:00,34.12,34.21,34.12,34.19,137089.0,26.27,26.3393,26.27,26.3239,137089.0
2016-04-04 12:30:00,34.18,34.19,34.16,34.18,76979.0,26.3162,26.3239,26.3008,26.3162,76979.0
2016-04-04 13:00:00,34.17,34.17,34.14,34.14,39001.0,26.3085,26.3085,26.2854,26.2854,39001.0
2016-04-04 13:30:00,34.14,34.14,34.06,34.06,100865.0,26.2854,26.2854,26.2238,26.2238,100865.0
2016-04-04 14:00:00,34.06,34.06,34.01,34.03,61283.0,26.2238,26.2238,26.1853,26.2007,61283.0
2016-04-04 14:30:00,34.04,34.06,34.0,34.03,70324.0,26.2084,26.2238,26.1776,26.2007,70324.0
2016-04-04 15:00:00,34.02,34.05,33.98,34.0,64514.0,26.193,26.2161,26.1622,26.1776,64514.0
2016-04-04 15:30:00,34.0,34.05,33.99,34.03,465375.0,26.1776,26.2161,26.1699,26.2007,465375.0
2016-04-05 09:30:00,33.37,33.43,33.28,33.36,350699.0,25.6925,25.7387,25.6232,25.6848,350699.0
2016-04-05 10:00:00,33.36,33.43,33.34,33.42,405156.0,25.6848,25.7387,25.6694,25.731,405156.0
2016-04-05 10:30:00,33.43,33.44,33.34,33.37,352818.0,25.7387,25.7464,25.6694,25.6925,352818.0
2016-04-05 11:00:00,33.37,33.45,33.35,33.41,548658.0,25.6925,25.7541,25.6771,25.7233,548658.0
2016-04-05 11:30:00,33.41,33.45,33.35,33.36,249156.0,25.7233,25.7541,25.6771,25.6848,249156.0
2016-04-05 12:00:00,33.35,33.39,33.3,33.34,1053375.0,25.6771,25.7079,25.6386,25.6694,1053375.0
2016-04-05 12:30:00,33.34,33.38,33.32,33.33,616431.0,25.6694,25.7002,25.654,25.6617,616431.0
2016-04-05 13:00:00,33.33,33.37,33.3,33.37,374943.0,25.6617,25.6925,25.6386,25.6925,374943.0
2016-04-05 13:30:00,33.37,33.38,33.31,33.35,168862.0,25.6925,25.7002,25.6463,25.6771,168862.0
2016-04-05 14:00:00,33.36,33.38,33.33,33.38,244986.0,25.6848,25.7002,25.6617,25.7002,244986.0
2016-04-05 14:30:00,33.38,33.4,33.37,33.39,189332.0,25.7002,25.7156,25.6925,25.7079,189332.0
2016-04-05 15:00:00,33.39,33.39,33.3,33.32,280603.0,25.7079,25.7079,25.6386,25.654,280603.0
2016-04-05 15:30:00,33.32,33.33,33.28,33.29,1825006.0,25.654,25.6617,25.6232,25.6309,1825006.0
2016-04-06 09:30:00,33.38,33.44,33.32,33.38,231370.0,25.7002,25.7464,25.654,25.7002,231370.0
2016-04-06 10:00:00,33.38,33.45,33.3,33.34,222952.0,25.7002,25.7541,25.6386,25.6694,222952.0
2016-04-06 10:30:00,33.34,33.44,33.31,33.43,273291.0,25.6694,25.7464,25.6463,25.7387,273291.0
2016-04-06 11:00:00,33.43,33.61,33.43,33.59,206525.0,25.7387,25.8773,25.7387,25.8619,206525.0
2016-04-06 11:30:00,33.59,33.68,33.59,33.68,163336.0,25.8619,25.9312,25.8619,25.9312,163336.0
2016-04-06 12:00:00,33.69,33.7,33.6,33.64,137267.0,25.9389,25.9466,25.8696,25.9004,137267.0
2016-04-06 12:30:00,33.64,33.64,33.6,33.62,94723.0,25.9004,25.9004,25.8696,25.885,94723.0
2016-04-06 13:00:00,33.62,33.67,33.61,33.64,62808.0,25.885,25.9235,25.8773,25.9004,62808.0
2016-04-06 13:30:00,33.64,33.66,33.61,33.61,106033.0,25.9004,25.9158,25.8773,25.8773,106033.0
2016-04-06 14:00:00,33.61,33.62,33.52,33.57,283206.0,25.8773,25.885,25.808,25.8465,283206.0
2016-04-06 14:30:00,33.57,33.6,33.54,33.6,177148.0,25.8465,25.8696,25.8234,25.8696,177148.0
2016-04-06 15:00:00,33.6,33.67,33.58,33.65,165852.0,25.8696,25.9235,25.8542,25.9081,165852.0
2016-04-06 15:30:00,33.65,33.74,33.65,33.74,219511.0,25.9081,25.9774,25.9081,25.9774,219511.0
2016-04-07 09:30:00,33.27,33.36,33.26,33.31,753868.0,25.6155,25.6848,25.6078,25.6463,753868.0
2016-04-07 10:00:00,33.32,33.36,33.19,33.19,393582.0,25.654,25.6848,25.554,25.554,393582.0
2016-04-07 10:30:00,33.18,33.29,33.18,33.26,359657.0,25.5463,25.6309,25.5463,25.6078,359657.0
2016-04-07 11:00:00,33.27,33.27,33.12,33.2,340152.0,25.6155,25.6155,25.5001,25.5617,340152.0
2016-04-07 11:30:00,33.2,33.29,33.19,33.23,645757.0,25.5617,25.6309,25.554,25.5848,645757.0
2016-04-07 12:00:00,33.23,33.24,33.15,33.19,500685.0,25.5848,25.5925,25.5232,25.554,500685.0
2016-04-07 12:30:00,33.19,33.19,33.14,33.18,110522.0,25.554,25.554,25.5155,25.5463,110522.0
2016-04-07 13:00:00,33.17,33.23,33.16,33.18,149046.0,25.5386,25.5848,25.5309,25.5463,149046.0
2016-04-07 13:30:00,33.18,33.19,33.04,33.06,110866.0,25.5463,25.554,25.4385,25.4539,110866.0
2016-04-07 14:00:00,33.06,33.06,32.97,33.02,288342.0,25.4539,25.4539,25.3846,25.4231,288342.0
2016-04-07 14:30:00,33.03,33.05,32.94,32.97,354488.0,25.4308,25.4462,25.3615,25.3846,354488.0
2016-04-07 15:00:00,32.96,33.02,32.91,33.01,4282560.0,25.3769,25.4231,25.3384,25.4154,4282560.0
2016-04-07 15:30:00,33.02,33.04,32.98,33.0,2553419.0,25.4231,25.4385,25.3923,25.4077,2553419.0
2016-04-08 09:30:00,33.68,33.72,33.65,33.71,381990.0,25.9312,25.962,25.9081,25.9543,381990.0
2016-04-08 10:00:00,33.72,33.79,33.72,33.76,497614.0,25.962,26.0159,25.962,25.9928,497614.0
2016-04-08 10:30:00,33.76,33.77,33.71,33.73,616310.0,25.9928,26.0005,25.9543,25.9697,616310.0
2016-04-08 11:00:00,33.73,33.76,33.68,33.74,526201.0,25.9697,25.9928,25.9312,25.9774,526201.0
2016-04-08 11:30:00,33.74,33.74,33.62,33.68,467880.0,25.9774,25.9774,25.885,25.9312,467880.0
2016-04-08 12:00:00,33.68,33.7,33.63,33.64,440782.0,25.9312,25.9466,25.8927,25.9004,440782.0
2016-04-08 12:30:00,33.63,33.69,33.63,33.68,676673.0,25.8927,25.9389,25.8927,25.9312,676673.0
2016-04-08 13:00:00,33.68,33.69,33.6,33.61,320138.0,25.9312,25.9389,25.8696,25.8773,320138.0
2016-04-08 13:30:00,33.61,33.68,33.6,33.66,604989.0,25.8773,25.9312,25.8696,25.9158,604989.0
2016-04-08 14:00:00,33.66,33.71,33.64,33.68,271245.0,25.9158,25.9543,25.9004,25.9312,271245.0
2016-04-08 14:30:00,33.68,33.69,33.59,33.62,185542.0,25.9312,25.9389,25.8619,25.885,185542.0
2016-04-08 15:00:00,33.62,33.62,33.56,33.58,180914.0,25.885,25.885,25.8388,25.8542,180914.0
2016-04-08 15:30:00,33.58,33.67,33.54,33.66,390664.0,25.8542,25.9235,25.8234,25.9158,390664.0
2016-04-11 09:30:00,33.98,34.15,33.98,34.14,244469.0,26.1622,26.2931,26.1622,26.2854,244469.0
2016-04-11 10:00:00,34.14,34.17,34.07,34.08,260621.0,26.2854,26.3085,26.2315,26.2392,260621.0
2016-04-11 10:30:00,34.08,34.11,33.97,33.97,287030.0,26.2392,26.2623,26.1545,26.1545,287030.0
2016-04-11 11:00:00,33.98,34.02,33.94,33.98,258552.0,26.1622,26.193,26.1314,26.1622,258552.0
2016-04-11 11:30:00,33.99,34.0,33.9,33.94,719147.0,26.1699,26.1776,26.1006,26.1314,719147.0
2016-04-11 12:00:00,33.95,33.99,33.93,33.98,726067.0,26.1391,26.1699,26.1237,26.1622,726067.0
2016-04-11 12:30:00,33.98,34.0,33.94,33.99,427246.0,26.1622,26.1776,26.1314,26.1699,427246.0
2016-04-11 13:00:00,33.99,34.01,33.94,33.95,126270.0,26.1699,26.1853,26.1314,26.1391,126270.0
2016-04-11 13:30:00,33.94,33.96,33.9,33.94,138337.0,26.1314,26.1468,26.1006,26.1314,138337.0
2016-04-11 14:00:00,33.94,33.97,33.91,33.94,219800.0,26.1314,26.1545,26.1083,26.1314,219800.0
2016-04-11 14:30:00,33.93,34.0,33.92,33.98,166743.0,26.1237,26.1776,26.116,26.1622,166743.0
2016-04-11 15:00:00,33.97,33.97,33.86,33.87,113260.0,26.1545,26.1545,26.0698,26.0775,113260.0
2016-04-11 15:30:00,33.87,33.88,33.74,33.75,374405.0,26.0775,26.0852,25.9774,25.9851,374405.0
2016-04-12 09:30:00,33.85,33.93,33.84,33.86,263179.0,26.0621,26.1237,26.0544,26.0698,263179.0
2016-04-12 10:00:00,33.87,33.88,33.61,33.67,299048.0,26.0775,26.0852,25.8773,25.9235,299048.0
2016-04-12 10:30:00,33.67,33.87,33.67,33.87,473365.0,25.9235,26.0775,25.9235,26.0775,473365.0
2016-04-12 11:00:00,33.87,34.05,33.84,34.01,692360.0,26.0775,26.2161,26.0544,26.1853,692360.0
2016-04-12 11:30:00,34.01,34.06,33.98,34.0,928663.0,26.1853,26.2238,26.1622,26.1776,928663.0
2016-04-12 12:00:00,34.0,34.02,33.96,34.0,392109.0,26.1776,26.193,26.1468,26.1776,392109.0
2016-04-12 12:30:00,34.01,34.07,34.0,34.05,357687.0,26.1853,26.2315,26.1776,26.2161,357687.0
2016-04-12 13:00:00,34.04,34.06,34.02,34.05,239058.0,26.2084,26.2238,26.193,26.2161,239058.0
2016-04-12 13:30:00,34.05,34.07,34.01,34.05,547393.0,26.2161,26.2315,26.1853,26.2161,547393.0
2016-04-12 14:00:00,34.05,34.12,34.04,34.09,261225.0,26.2161,26.27,26.2084,26.2469,261225.0
2016-04-12 14:30:00,34.09,34.12,34.08,34.1,466844.0,26.2469,26.27,26.2392,26.2546,466844.0
2016-04-12 15:00:00,34.1,34.15,34.09,34.09,548330.0,26.2546,26.2931,26.2469,26.2469,548330.0
2016-04-12 15:30:00,34.09,34.12,34.05,34.11,801295.0,26.2469,26.27,26.2161,26.2623,801295.0
2016-04-13 09:30:00,34.54,34.62,34.54,34.56,420125.0,26.5934,26.655,26.5934,26.6088,420125.0
2016-04-13 10:00:00,34.55,34.59,34.53,34.58,333641.0,26.6011,26.6319,26.5857,26.6242,333641.0
2016-04-13 10:30:00,34.59,34.6,34.48,34.51,298987.0,26.6319,26.6396,26.5472,26.5703,298987.0
2016-04-13 11:00:00,34.5,34.57,34.48,34.57,219933.0,26.5626,26.6165,26.5472,26.6165,219933.0
2016-04-13 11:30:00,34.57,34.65,34.57,34.62,230963.0,26.6165,26.6781,26.6165,26.655,230963.0
2016-04-13 12:00:00,34.62,34.63,34.54,34.59,151498.0,26.655,26.6627,26.5934,26.6319,151498.0
2016-04-13 12:30:00,34.59,34.66,34.59,34.63,2192008.0,26.6319,26.6858,26.6319,26.6627,2192008.0
2016-04-13 13:00:00,34.62,34.63,34.58,34.61,1109928.0,26.655,26.6627,26.6242,26.6473,1109928.0
2016-04-13 13:30:00,34.6,34.66,34.58,34.66,894076.0,26.6396,26.6858,26.6242,26.6858,894076.0
2016-04-13 14:00:00,34.65,34.66,34.61,34.63,641359.0,26.6781,26.6858,26.6473,26.6627,641359.0
2016-04-13 14:30:00,34.63,34.65,34.62,34.63,683561.0,26.6627,26.6781,26.655,26.6627,683561.0
2016-04-13 15:00:00,34.63,34.71,34.62,34.69,4397025.0,26.6627,26.7242,26.655,26.7088,4397025.0
2016-04-13 15:30:00,34.69,34.74,34.65,34.65,424647.0,26.7088,26.7473,26.6781,26.6781,424647.0
2016-04-14 09:30:00,34.77,34.83,34.7,34.72,251928.0,26.7704,26.8166,26.7165,26.7319,251928.0
2016-04-14 10:00:00,34.71,34.78,34.7,34.74,139059.0,26.7242,26.7781,26.7165,26.7473,139059.0
2016-04-14 10:30:00,34.75,34.76,34.68,34.74,166366.0,26.755,26.7627,26.7011,26.7473,166366.0
2016-04-14 11:00:00,34.73,34.76,34.7,34.74,131092.0,26.7396,26.7627,26.7165,26.7473,131092.0
2016-04-14 11:30:00,34.74,34.79,34.74,34.77,111797.0,26.7473,26.7858,26.7473,26.7704,111797.0
2016-04-14 12:00:00,34.77,34.8,34.74,34.79,209975.0,26.7704,26.7935,26.7473,26.7858,209975.0
2016-04-14 12:30:00,34.79,34.82,34.76,34.8,204597.0,26.7858,26.8089,26.7627,26.7935,204597.0
2016-04-14 13:00:00,34.79,34.83,34.79,34.8,690461.0,26.7858,26.8166,26.7858,26.7935,690461.0
2016-04-14 13:30:00,34.8,34.82,34.75,34.76,443626.0,26.7935,26.8089,26.755,26.7627,443626.0
2016-04-14 14:00:00,34.76,34.78,34.74,34.75,574793.0,26.7627,26.7781,26.7473,26.755,574793.0
2016-04-14 14:30:00,34.75,34.75,34.71,34.72,491846.0,26.755,26.755,26.7242,26.7319,491846.0
2016-04-14 15:00:00,34.73,34.75,34.7,34.73,110940.0,26.7396,26.755,26.7165,26.7396,110940.0
2016-04-14 15:30:00,34.72,34.75,34.69,34.71,231807.0,26.7319,26.755,26.7088,26.7242,231807.0
2016-04-15 09:30:00,34.77,34.82,34.75,34.8,210629.0,26.7704,26.8089,26.755,26.7935,210629.0
2016-04-15 10:00:00,34.79,34.83,34.76,34.82,216300.0,26.7858,26.8166,26.7627,26.8089,216300.0
2016-04-15 10:30:00,34.83,34.86,34.78,34.79,129817.0,26.8166,26.8397,26.7781,26.7858,129817.0
2016-04-15 11:00:00,34.78,34.81,34.74,34.76,87295.0,26.7781,26.8012,26.7473,26.7627,87295.0
2016-04-15 11:30:00,34.76,34.78,34.73,34.75,719853.0,26.7627,26.7781,26.7396,26.755,719853.0
2016-04-15 12:00:00,34.76,34.77,34.75,34.76,67884.0,26.7627,26.7704,26.755,26.7627,67884.0
2016-04-15 12:30:00,34.77,34.78,34.74,34.74,130012.0,26.7704,26.7781,26.7473,26.7473,130012.0
2016-04-15 13:00:00,34.75,34.77,34.7,34.7,203280.0,26.755,26.7704,26.7165,26.7165,203280.0
2016-04-15 13:30:00,34.7,34.71,34.66,34.68,263191.0,26.7165,26.7242,26.6858,26.7011,263191.0
2016-04-15 14:00:00,34.67,34.69,34.64,34.69,253517.0,26.6935,26.7088,26.6704,26.7088,253517.0
2016-04-15 14:30:00,34.69,34.71,34.68,34.71,272169.0,26.7088,26.7242,26.7011,26.7242,272169.0
2016-04-15 15:00:00,34.72,34.72,34.7,34.71,257490.0,26.7319,26.7319,26.7165,26.7242,257490.0
2016-04-15 15:30:00,34.71,34.72,34.66,34.66,577761.0,26.7242,26.7319,26.6858,26.6858,577761.0
2016-04-18 09:30:00,34.72,34.8,34.66,34.8,249258.0,26.7319,26.7935,26.6858,26.7935,249258.0
2016-04-18 10:00:00,34.8,34.93,34.8,34.91,232105.0,26.7935,26.8936,26.7935,26.8782,232105.0
2016-04-18 10:30:00,34.91,35.08,34.91,35.04,136219.0,26.8782,27.0091,26.8782,26.9783,136219.0
2016-04-18 11:00:00,35.04,35.05,35.0,35.03,637983.0,26.9783,26.986,26.9475,26.9706,637983.0
2016-04-18 11:30:00,35.04,35.08,34.98,35.01,3597016.0,26.9783,27.0091,26.9321,26.9552,3597016.0
2016-04-18 12:00:00,35.01,35.03,35.0,35.02,320991.0,26.9552,26.9706,26.9475,26.9629,320991.0
2016-04-18 12:30:00,35.02,35.09,35.01,35.05,3107439.0,26.9629,27.0168,26.9552,26.986,3107439.0
2016-04-18 13:00:00,35.05,35.06,35.01,35.02,188039.0,26.986,26.9937,26.9552,26.9629,188039.0
2016-04-18 13:30:00,35.04,35.06,35.02,35.04,185314.0,26.9783,26.9937,26.9629,26.9783,185314.0
2016-04-18 14:00:00,35.04,35.06,35.0,35.05,333733.0,26.9783,26.9937,26.9475,26.986,333733.0
2016-04-18 14:30:00,35.04,35.08,35.03,35.05,337657.0,26.9783,27.0091,26.9706,26.986,337657.0
2016-04-18 15:00:00,35.05,35.05,35.02,35.05,225842.0,26.986,26.986,26.9629,26.986,225842.0
2016-04-18 15:30:00,35.04,35.05,35.02,35.04,413704.0,26.9783,26.986,26.9629,26.9783,413704.0
2016-04-19 09:30:00,35.62,35.75,35.59,35.74,475449.0,27.4249,27.525,27.4018,27.5173,475449.0
2016-04-19 10:00:00,35.74,35.77,35.69,35.7,152991.0,27.5173,27.5404,27.4788,27.4865,152991.0
2016-04-19 10:30:00,35.71,35.74,35.64,35.73,293142.0,27.4942,27.5173,27.4403,27.5096,293142.0
2016-04-19 11:00:00,35.73,35.78,35.71,35.72,306056.0,27.5096,27.5481,27.4942,27.5019,306056.0
2016-04-19 11:30:00,35.72,35.74,35.63,35.64,268742.0,27.5019,27.5173,27.4326,27.4403,268742.0
2016-04-19 12:00:00,35.64,35.64,35.59,35.63,236007.0,27.4403,27.4403,27.4018,27.4326,236007.0
2016-04-19 12:30:00,35.62,35.64,35.56,35.64,157907.0,27.4249,27.4403,27.3787,27.4403,157907.0
2016-04-19 13:00:00,35.64,35.69,35.63,35.66,136085.0,27.4403,27.4788,27.4326,27.4557,136085.0
2016-04-19 13:30:00,35.67,35.7,35.65,35.7,219510.0,27.4634,27.4865,27.448,27.4865,219510.0
2016-04-19 14:00:00,35.7,35.72,35.69,35.7,173740.0,27.4865,27.5019,27.4788,27.4865,173740.0
2016-04-19 14:30:00,35.69,35.73,35.68,35.69,128276.0,27.4788,27.5096,27.4711,27.4788,128276.0
2016-04-19 15:00:00,35.69,35.76,35.67,35.75,781678.0,27.4788,27.5327,27.4634,27.525,781678.0
2016-04-19 15:30:00,35.75,35.78,35.73,35.76,4839275.0,27.525,27.5481,27.5096,27.5327,4839275.0
2016-04-20 09:30:00,35.76,35.81,35.72,35.75,705620.0,27.5327,27.5712,27.5019,27.525,705620.0
2016-04-20 10:00:00,35.75,35.76,35.66,35.66,338184.0,27.525,27.5327,27.4557,27.4557,338184.0
2016-04-20 10:30:00,35.66,35.75,35.65,35.73,622283.0,27.4557,27.525,27.448,27.5096,622283.0
2016-04-20 11:00:00,35.74,35.89,35.73,35.87,235418.0,27.5173,27.6328,27.5096,27.6174,235418.0
2016-04-20 11:30:00,35.87,35.87,35.8,35.82,266076.0,27.6174,27.6174,27.5635,27.5789,266076.0
2016-04-20 12:00:00,35.83,35.84,35.81,35.83,63153.0,27.5866,27.5943,27.5712,27.5866,63153.0
2016-04-20 12:30:00,35.84,35.89,35.83,35.86,415118.0,27.5943,27.6328,27.5866,27.6097,415118.0
2016-04-20 13:00:00,35.86,35.87,35.82,35.84,154484.0,27.6097,27.6174,27.5789,27.5943,154484.0
2016-04-20 13:30:00,35.84,35.9,35.82,35.88,216208.0,27.5943,27.6405,27.5789,27.6251,216208.0
2016-04-20 14:00:00,35.88,35.91,35.86,35.9,256622.0,27.6251,27.6482,27.6097,27.6405,256622.0
2016-04-20 14:30:00,35.89,35.91,35.87,35.88,329789.0,27.6328,27.6482,27.6174,27.6251,329789.0
2016-04-20 15:00:00,35.88,35.89,35.81,35.82,193418.0,27.6251,27.6328,27.5712,27.5789,193418.0
2016-04-20 15:30:00,35.82,35.82,35.74,35.75,276087.0,27.5789,27.5789,27.5173,27.525,276087.0
2016-04-21 09:30:00,35.73,35.78,35.53,35.55,617479.0,27.5096,27.5481,27.3556,27.371,617479.0
2016-04-21 10:00:00,35.55,35.61,35.51,35.54,354208.0,27.371,27.4172,27.3402,27.3633,354208.0
2016-04-21 10:30:00,35.55,35.73,35.52,35.7,258620.0,27.371,27.5096,27.3479,27.4865,258620.0
2016-04-21 11:00:00,35.7,35.76,35.66,35.76,180688.0,27.4865,27.5327,27.4557,27.5327,180688.0
2016-04-21 11:30:00,35.75,35.76,35.65,35.66,1004630.0,27.525,27.5327,27.448,27.4557,1004630.0
2016-04-21 12:00:00,35.65,35.67,35.63,35.65,246062.0,27.448,27.4634,27.4326,27.448,246062.0
2016-04-21 12:30:00,35.65,35.67,35.63,35.64,319523.0,27.448,27.4634,27.4326,27.4403,319523.0
2016-04-21 13:00:00,35.64,35.67,35.58,35.61,232683.0,27.4403,27.4634,27.3941,27.4172,232683.0
2016-04-21 13:30:00,35.61,35.63,35.55,35.56,382052.0,27.4172,27.4326,27.371,27.3787,382052.0
2016-04-21 14:00:00,35.55,35.59,35.54,35.55,138001.0,27.371,27.4018,27.3633,27.371,138001.0
2016-04-21 14:30:00,35.55,35.56,35.49,35.55,183299.0,27.371,27.3787,27.3248,27.371,183299.0
2016-04-21 15:00:00,35.55,35.59,35.51,35.52,236743.0,27.371,27.4018,27.3402,27.3479,236743.0
2016-04-21 15:30:00,35.52,35.58,35.52,35.55,271500.0,27.3479,27.3941,27.3479,27.371,271500.0
2016-04-22 09:30:00,35.42,35.54,35.42,35.53,290235.0,27.2709,27.3633,27.2709,27.3556,290235.0
2016-04-22 10:00:00,35.54,35.55,35.49,35.5,198135.0,27.3633,27.371,27.3248,27.3325,198135.0
2016-04-22 10:30:00,35.5,35.54,35.34,35.34,403977.0,27.3325,27.3633,27.2093,27.2093,403977.0
2016-04-22 11:00:00,35.35,35.4,35.34,35.37,1050757.0,27.217,27.2555,27.2093,27.2324,1050757.0
2016-04-22 11:30:00,35.37,35.44,35.37,35.4,740407.0,27.2324,27.2863,27.2324,27.2555,740407.0
2016-04-22 12:00:00,35.4,35.4,35.3,35.3,737318.0,27.2555,27.2555,27.1785,27.1785,737318.0
2016-04-22 12:30:00,35.3,35.33,35.27,35.27,802547.0,27.1785,27.2016,27.1554,27.1554,802547.0
2016-04-22 13:00:00,35.27,35.33,35.27,35.29,852901.0,27.1554,27.2016,27.1554,27.1708,852901.0
2016-04-22 13:30:00,35.29,35.37,35.28,35.34,1088876.0,27.1708,27.2324,27.1631,27.2093,1088876.0
2016-04-22 14:00:00,35.34,35.4,35.34,35.4,1261208.0,27.2093,27.2555,27.2093,27.2555,1261208.0
2016-04-22 14:30:00,35.4,35.42,35.39,35.41,1358544.0,27.2555,27.2709,27.2478,27.2632,1358544.0
2016-04-22 15:00:00,35.42,35.45,35.4,35.43,863216.0,27.2709,27.294,27.2555,27.2786,863216.0
2016-04-22 15:30:00,35.43,35.43,35.37,35.39,1348737.0,27.2786,27.2786,27.2324,27.2478,1348737.0
2016-04-25 09:30:00,35.16,35.21,35.14,35.17,300287.0,27.0707,27.1092,27.0553,27.0784,300287.0
2016-04-25 10:00:00,35.16,35.2,35.08,35.09,592291.0,27.0707,27.1015,27.0091,27.0168,592291.0
2016-04-25 10:30:00,35.1,35.16,35.09,35.16,177411.0,27.0245,27.0707,27.0168,27.0707,177411.0
2016-04-25 11:00:00,35.16,35.23,35.13,35.22,186840.0,27.0707,27.1246,27.0476,27.1169,186840.0
2016-04-25 11:30:00,35.22,35.22,35.15,35.16,93260.0,27.1169,27.1169,27.063,27.0707,93260.0
2016-04-25 12:00:00,35.17,35.19,35.16,35.19,69272.0,27.0784,27.0938,27.0707,27.0938,69272.0
2016-04-25 12:30:00,35.19,35.23,35.15,35.21,65710.0,27.0938,27.1246,27.063,27.1092,65710.0
2016-04-25 13:00:00,35.22,35.26,35.21,35.24,477674.0,27.1169,27.1477,27.1092,27.1323,477674.0
2016-04-25 13:30:00,35.24,35.25,35.22,35.23,366544.0,27.1323,27.14,27.1169,27.1246,366544.0
2016-04-25 14:00:00,35.23,35.25,35.16,35.21,280523.0,27.1246,27.14,27.0707,27.1092,280523.0
2016-04-25 14:30:00,35.21,35.22,35.17,35.19,457014.0,27.1092,27.1169,27.0784,27.0938,457014.0
2016-04-25 15:00:00,35.19,35.2,35.17,35.19,225663.0,27.0938,27.1015,27.0784,27.0938,225663.0
2016-04-25 15:30:00,35.18,35.26,35.17,35.26,280688.0,27.0861,27.1477,27.0784,27.1477,280688.0
2016-04-26 09:30:00,35.5,35.5,35.4,35.5,300896.0,27.3325,27.3325,27.2555,27.3325,300896.0
2016-04-26 10:00:00,35.49,35.53,35.34,35.35,390173.0,27.3248,27.3556,27.2093,27.217,390173.0
2016-04-26 10:30:00,35.35,35.39,35.32,35.34,151563.0,27.217,27.2478,27.1939,27.2093,151563.0
2016-04-26 11:00:00,35.34,35.45,35.32,35.45,110286.0,27.2093,27.294,27.1939,27.294,110286.0
2016-04-26 11:30:00,35.45,35.47,35.41,35.46,63082.0,27.294,27.3094,27.2632,27.3017,63082.0
2016-04-26 12:00:00,35.47,35.49,35.44,35.45,2259370.0,27.3094,27.3248,27.2863,27.294,2259370.0
2016-04-26 12:30:00,35.45,35.46,35.4,35.4,465364.0,27.294,27.3017,27.2555,27.2555,465364.0
2016-04-26 13:00:00,35.41,35.42,35.36,35.39,997628.0,27.2632,27.2709,27.2247,27.2478,997628.0
2016-04-26 13:30:00,35.39,35.41,35.36,35.4,167128.0,27.2478,27.2632,27.2247,27.2555,167128.0
2016-04-26 14:00:00,35.39,35.4,35.37,35.38,354415.0,27.2478,27.2555,27.2324,27.2401,354415.0
2016-04-26 14:30:00,35.37,35.41,35.37,35.38,114704.0,27.2324,27.2632,27.2324,27.2401,114704.0
2016-04-26 15:00:00,35.39,35.41,35.36,35.4,1054326.0,27.2478,27.2632,27.2247,27.2555,1054326.0
2016-04-26 15:30:00,35.4,35.44,35.39,35.44,1130084.0,27.2555,27.2863,27.2478,27.2863,1130084.0
2016-04-27 09:30:00,35.55,35.67,35.5,35.63,222462.0,27.371,27.4634,27.3325,27.4326,222462.0
2016-04-27 10:00:00,35.64,35.66,35.61,35.64,222744.0,27.4403,27.4557,27.4172,27.4403,222744.0
2016-04-27 10:30:00,35.63,35.65,35.54,35.54,254293.0,27.4326,27.448,27.3633,27.3633,254293.0
2016-04-27 11:00:00,35.53,35.59,35.51,35.56,635097.0,27.3556,27.4018,27.3402,27.3787,635097.0
2016-04-27 11:30:00,35.57,35.63,35.54,35.63,1151095.0,27.3864,27.4326,27.3633,27.4326,1151095.0
2016-04-27 12:00:00,35.62,35.63,35.59,35.62,2744385.0,27.4249,27.4326,27.4018,27.4249,2744385.0
2016-04-27 12:30:00,35.62,35.62,35.59,35.61,1233501.0,27.4249,27.4249,27.4018,27.4172,1233501.0
2016-04-27 13:00:00,35.6,35.65,35.58,35.58,512239.0,27.4095,27.448,27.3941,27.3941,512239.0
2016-04-27 13:30:00,35.57,35.63,35.57,35.59,3175130.0,27.3864,27.4326,27.3864,27.4018,3175130.0
2016-04-27 14:00:00,35.6,35.73,35.45,35.67,770418.0,27.4095,27.5096,27.294,27.4634,770418.0
2016-04-27 14:30:00,35.67,35.69,35.63,35.68,249367.0,27.4634,27.4788,27.4326,27.4711,249367.0
2016-04-27 15:00:00,35.67,35.72,35.66,35.7,202086.0,27.4634,27.5019,27.4557,27.4865,202086.0
2016-04-27 15:30:00,35.7,35.72,35.64,35.66,213795.0,27.4865,27.5019,27.4403,27.4557,213795.0
2016-04-28 09:30:00,35.29,35.48,35.27,35.48,244392.0,27.1708,27.3171,27.1554,27.3171,244392.0
2016-04-28 10:00:00,35.48,35.54,35.46,35.47,199315.0,27.3171,27.3633,27.3017,27.3094,199315.0
2016-04-28 10:30:00,35.48,35.63,35.46,35.6,192410.0,27.3171,27.4326,27.3017,27.4095,192410.0
2016-04-28 11:00:00,35.6,35.63,35.56,35.59,164782.0,27.4095,27.4326,27.3787,27.4018,164782.0
2016-04-28 11:30:00,35.59,35.65,35.59,35.61,144932.0,27.4018,27.448,27.4018,27.4172,144932.0
2016-04-28 12:00:00,35.61,35.64,35.59,35.6,219192.0,27.4172,27.4403,27.4018,27.4095,219192.0
2016-04-28 12:30:00,35.59,35.64,35.59,35.64,28158.0,27.4018,27.4403,27.4018,27.4403,28158.0
2016-04-28 13:00:00,35.64,35.64,35.58,35.6,356098.0,27.4403,27.4403,27.3941,27.4095,356098.0
2016-04-28 13:30:00,35.61,35.65,35.6,35.63,628712.0,27.4172,27.448,27.4095,27.4326,628712.0
2016-04-28 14:00:00,35.62,35.63,35.59,35.61,217634.0,27.4249,27.4326,27.4018,27.4172,217634.0
2016-04-28 14:30:00,35.61,35.63,35.55,35.56,83022.0,27.4172,27.4326,27.371,27.3787,83022.0
2016-04-28 15:00:00,35.55,35.56,35.37,35.37,369568.0,27.371,27.3787,27.2324,27.2324,369568.0
2016-04-28 15:30:00,35.38,35.44,35.36,35.39,453805.0,27.2401,27.2863,27.2247,27.2478,453805.0
2016-04-29 09:30:00,35.4,35.44,35.23,35.23,280135.0,27.2555,27.2863,27.1246,27.1246,280135.0
2016-04-29 10:00:00,35.23,35.29,35.17,35.27,260890.0,27.1246,27.1708,27.0784,27.1554,260890.0
2016-04-29 10:30:00,35.27,35.38,35.21,35.27,236565.0,27.1554,27.2401,27.1092,27.1554,236565.0
2016-04-29 11:00:00,35.26,35.32,35.21,35.23,443449.0,27.1477,27.1939,27.1092,27.1246,443449.0
2016-04-29 11:30:00,35.23,35.24,35.13,35.2,262453.0,27.1246,27.1323,27.0476,27.1015,262453.0
2016-04-29 12:00:00,35.2,35.27,35.17,35.25,124679.0,27.1015,27.1554,27.0784,27.14,124679.0
2016-04-29 12:30:00,35.24,35.29,35.22,35.23,135115.0,27.1323,27.1708,27.1169,27.1246,135115.0
2016-04-29 13:00:00,35.24,35.31,35.24,35.27,102538.0,27.1323,27.1862,27.1323,27.1554,102538.0
2016-04-29 13:30:00,35.26,35.27,35.15,35.17,164106.0,27.1477,27.1554,27.063,27.0784,164106.0
2016-04-29 14:00:00,35.18,35.22,35.12,35.2,131960.0,27.0861,27.1169,27.0399,27.1015,131960.0
2016-04-29 14:30:00,35.19,35.22,35.13,35.16,114368.0,27.0938,27.1169,27.0476,27.0707,114368.0
2016-04-29 15:00:00,35.17,35.26,35.17,35.22,174960.0,27.0784,27.1477,27.0784,27.1169,174960.0
2016-04-29 15:30:00,35.23,35.34,35.22,35.24,608737.0,27.1246,27.2093,27.1169,27.1323,608737.0
2016-05-02 09:30:00,35.43,35.49,35.35,35.44,304072.0,27.2786,27.3248,27.217,27.2863,304072.0
2016-05-02 10:00:00,35.44,35.51,35.4,35.48,290061.0,27.2863,27.3402,27.2555,27.3171,290061.0
2016-05-02 10:30:00,35.47,35.5,35.44,35.46,65364.0,27.3094,27.3325,27.2863,27.3017,65364.0
2016-05-02 11:00:00,35.46,35.54,35.42,35.45,440798.0,27.3017,27.3633,27.2709,27.294,440798.0
2016-05-02 11:30:00,35.45,35.49,35.38,35.39,240299.0,27.294,27.3248,27.2401,27.2478,240299.0
2016-05-02 12:00:00,35.38,35.42,35.37,35.41,85780.0,27.2401,27.2709,27.2324,27.2632,85780.0
2016-05-02 12:30:00,35.41,35.51,35.4,35.5,183370.0,27.2632,27.3402,27.2555,27.3325,183370.0
2016-05-02 13:00:00,35.51,35.56,35.5,35.55,226832.0,27.3402,27.3787,27.3325,27.371,226832.0
2016-05-02 13:30:00,35.55,35.56,35.5,35.5,133934.0,27.371,27.3787,27.3325,27.3325,133934.0
2016-05-02 14:00:00,35.51,35.54,35.5,35.53,230733.0,27.3402,27.3633,27.3325,27.3556,230733.0
2016-05-02 14:30:00,35.53,35.55,35.51,35.53,280696.0,27.3556,27.371,27.3402,27.3556,280696.0
2016-05-02 15:00:00,35.53,35.55,35.51,35.54,850462.0,27.3556,27.371,27.3402,27.3633,850462.0
2016-05-02 15:30:00,35.55,35.57,35.51,35.55,563561.0,27.371,27.3864,27.3402,27.371,563561.0
2016-05-03 09:30:00,35.13,35.13,34.99,35.03,199428.0,27.0476,27.0476,26.9398,26.9706,199428.0
2016-05-03 10:00:00,35.03,35.03,34.9,35.01,241984.0,26.9706,26.9706,26.8705,26.9552,241984.0
2016-05-03 10:30:00,35.01,35.01,34.91,34.94,1802328.0,26.9552,26.9552,26.8782,26.9013,1802328.0
2016-05-03 11:00:00,34.94,34.97,34.89,34.9,2213157.0,26.9013,26.9244,26.8628,26.8705,2213157.0
2016-05-03 11:30:00,34.9,34.96,34.86,34.9,2141302.0,26.8705,26.9167,26.8397,26.8705,2141302.0
2016-05-03 12:00:00,34.9,34.93,34.86,34.91,351374.0,26.8705,26.8936,26.8397,26.8782,351374.0
2016-05-03 12:30:00,34.91,34.98,34.91,34.97,233564.0,26.8782,26.9321,26.8782,26.9244,233564.0
2016-05-03 13:00:00,34.97,35.03,34.96,35.02,245856.0,26.9244,26.9706,26.9167,26.9629,245856.0
2016-05-03 13:30:00,35.01,35.05,34.97,34.97,396775.0,26.9552,26.986,26.9244,26.9244,396775.0
2016-05-03 14:00:00,34.97,34.99,34.92,34.93,397482.0,26.9244,26.9398,26.8859,26.8936,397482.0
2016-05-03 14:30:00,34.94,34.96,34.88,34.9,884313.0,26.9013,26.9167,26.8551,26.8705,884313.0
2016-05-03 15:00:00,34.9,34.91,34.85,34.86,907072.0,26.8705,26.8782,26.832,26.8397,907072.0
2016-05-03 15:30:00,34.86,34.89,34.81,34.84,1274177.0,26.8397,26.8628,26.8012,26.8243,1274177.0
2016-05-04 09:30:00,34.55,34.63,34.5,34.6,1344516.0,26.6011,26.6627,26.5626,26.6396,1344516.0
2016-05-04 10:00:00,34.6,34.67,34.56,34.67,932246.0,26.6396,26.6935,26.6088,26.6935,932246.0
2016-05-04 10:30:00,34.66,34.66,34.49,34.54,602815.0,26.6858,26.6858,26.5549,26.5934,602815.0
2016-05-04 11:00:00,34.54,34.55,34.43,34.44,536208.0,26.5934,26.6011,26.5087,26.5164,536208.0
2016-05-04 11:30:00,34.45,34.51,34.43,34.48,1309445.0,26.5241,26.5703,26.5087,26.5472,1309445.0
2016-05-04 12:00:00,34.48,34.54,34.47,34.48,640718.0,26.5472,26.5934,26.5395,26.5472,640718.0
2016-05-04 12:30:00,34.49,34.51,34.45,34.45,370911.0,26.5549,26.5703,26.5241,26.5241,370911.0
2016-05-04 13:00:00,34.45,34.48,34.42,34.48,297518.0,26.5241,26.5472,26.501,26.5472,297518.0
2016-05-04 13:30:00,34.48,34.48,34.42,34.42,284623.0,26.5472,26.5472,26.501,26.501,284623.0
2016-05-04 14:00:00,34.42,34.49,34.39,34.49,259385.0,26.501,26.5549,26.4779,26.5549,259385.0
2016-05-04 14:30:00,34.48,34.5,34.44,34.45,507975.0,26.5472,26.5626,26.5164,26.5241,507975.0
2016-05-04 15:00:00,34.45,34.45,34.4,34.43,271272.0,26.5241,26.5241,26.4856,26.5087,271272.0
2016-05-04 15:30:00,34.43,34.5,34.42,34.47,654642.0,26.5087,26.5626,26.501,26.5395,654642.0
2016-05-05 09:30:00,34.25,34.3,34.22,34.23,660053.0,26.3701,26.4086,26.347,26.3547,660053.0
2016-05-05 10:00:00,34.22,34.36,34.22,34.28,609247.0,26.347,26.4548,26.347,26.3932,609247.0
2016-05-05 10:30:00,34.29,34.31,34.22,34.25,493747.0,26.4009,26.4163,26.347,26.3701,493747.0
2016-05-05 11:00:00,34.26,34.28,34.19,34.22,320218.0,26.3778,26.3932,26.3239,26.347,320218.0
2016-05-05 11:30:00,34.22,34.35,34.21,34.32,600165.0,26.347,26.4471,26.3393,26.424,600165.0
2016-05-05 12:00:00,34.31,34.33,34.25,34.25,115782.0,26.4163,26.4317,26.3701,26.3701,115782.0
2016-05-05 12:30:00,34.25,34.32,34.25,34.32,69165.0,26.3701,26.424,26.3701,26.424,69165.0
2016-05-05 13:00:00,34.31,34.32,34.15,34.15,4797830.0,26.4163,26.424,26.2931,26.2931,4797830.0
2016-05-05 13:30:00,34.16,34.2,34.15,34.19,267028.0,26.3008,26.3316,26.2931,26.3239,267028.0
2016-05-05 14:00:00,34.18,34.24,34.17,34.22,186622.0,26.3162,26.3624,26.3085,26.347,186622.0
2016-05-05 14:30:00,34.22,34.26,34.2,34.2,317013.0,26.347,26.3778,26.3316,26.3316,317013.0
2016-05-05 15:00:00,34.19,34.21,34.14,34.2,5010767.0,26.3239,26.3393,26.2854,26.3316,5010767.0
2016-05-05 15:30:00,34.21,34.26,34.17,34.26,2769653.0,26.3393,26.3778,26.3085,26.3778,2769653.0
2016-05-06 09:30:00,34.14,34.38,34.14,34.32,728556.0,26.2854,26.4702,26.2854,26.424,728556.0
2016-05-06 10:00:00,34.32,34.43,34.3,34.4,1100414.0,26.424,26.5087,26.4086,26.4856,1100414.0
2016-05-06 10:30:00,34.39,34.42,34.18,34.21,387151.0,26.4779,26.501,26.3162,26.3393,387151.0
2016-05-06 11:00:00,34.21,34.37,34.2,34.34,439913.0,26.3393,26.4625,26.3316,26.4394,439913.0
2016-05-06 11:30:00,34.34,34.38,34.28,34.3,424928.0,26.4394,26.4702,26.3932,26.4086,424928.0
2016-05-06 12:00:00,34.3,34.34,34.29,34.3,143551.0,26.4086,26.4394,26.4009,26.4086,143551.0
2016-05-06 12:30:00,34.31,34.35,34.29,34.35,161068.0,26.4163,26.4471,26.4009,26.4471,161068.0
2016-05-06 13:00:00,34.36,34.41,34.35,34.39,80489.0,26.4548,26.4933,26.4471,26.4779,80489.0
2016-05-06 13:30:00,34.39,34.42,34.36,34.42,378935.0,26.4779,26.501,26.4548,26.501,378935.0
2016-05-06 14:00:00,34.41,34.47,34.4,34.43,583787.0,26.4933,26.5395,26.4856,26.5087,583787.0
2016-05-06 14:30:00,34.43,34.44,34.39,34.41,142621.0,26.5087,26.5164,26.4779,26.4933,142621.0
2016-05-06 15:00:00,34.41,34.47,34.41,34.42,118868.0,26.4933,26.5395,26.4933,26.501,118868.0
2016-05-06 15:30:00,34.42,34.47,34.37,34.47,264855.0,26.501,26.5395,26.4625,26.5395,264855.0
2016-05-09 09:30:00,34.57,34.64,34.52,34.54,258799.0,26.6165,26.6704,26.578,26.5934,258799.0
2016-05-09 10:00:00,34.55,34.59,34.47,34.49,493115.0,26.6011,26.6319,26.5395,26.5549,493115.0
2016-05-09 10:30:00,34.49,34.5,34.43,34.43,444395.0,26.5549,26.5626,26.5087,26.5087,444395.0
2016-05-09 11:00:00,34.44,34.48,34.36,34.41,1387260.0,26.5164,26.5472,26.4548,26.4933,1387260.0
2016-05-09 11:30:00,34.42,34.47,34.39,34.44,1393694.0,26.501,26.5395,26.4779,26.5164,1393694.0
2016-05-09 12:00:00,34.44,34.46,34.41,34.44,1241667.0,26.5164,26.5318,26.4933,26.5164,1241667.0
2016-05-09 12:30:00,34.44,34.44,34.4,34.42,1032790.0,26.5164,26.5164,26.4856,26.501,1032790.0
2016-05-09 13:00:00,34.41,34.44,34.4,34.41,925445.0,26.4933,26.5164,26.4856,26.4933,925445.0
2016-05-09 13:30:00,34.41,34.42,34.37,34.38,1052297.0,26.4933,26.501,26.4625,26.4702,1052297.0
2016-05-09 14:00:00,34.39,34.41,34.36,34.4,489963.0,26.4779,26.4933,26.4548,26.4856,489963.0
2016-05-09 14:30:00,34.4,34.46,34.38,34.45,933264.0,26.4856,26.5318,26.4702,26.5241,933264.0
2016-05-09 15:00:00,34.45,34.46,34.42,34.44,751397.0,26.5241,26.5318,26.501,26.5164,751397.0
2016-05-09 15:30:00,34.44,34.44,34.38,34.4,1352841.0,26.5164,26.5164,26.4702,26.4856,1352841.0
2016-05-10 09:30:00,34.51,34.71,34.51,34.66,917678.0,26.5703,26.7242,26.5703,26.6858,917678.0
2016-05-10 10:00:00,34.66,34.66,34.52,34.56,1011367.0,26.6858,26.6858,26.578,26.6088,1011367.0
2016-05-10 10:30:00,34.57,34.71,34.56,34.64,690412.0,26.6165,26.7242,26.6088,26.6704,690412.0
2016-05-10 11:00:00,34.65,34.69,34.61,34.63,665391.0,26.6781,26.7088,26.6473,26.6627,665391.0
2016-05-10 11:30:00,34.64,34.7,34.62,34.66,1462188.0,26.6704,26.7165,26.655,26.6858,1462188.0
2016-05-10 12:00:00,34.67,34.74,34.67,34.74,543801.0,26.6935,26.7473,26.6935,26.7473,543801.0
2016-05-10 12:30:00,34.74,34.75,34.67,34.68,400695.0,26.7473,26.755,26.6935,26.7011,400695.0
2016-05-10 13:00:00,34.68,34.69,34.62,34.62,341271.0,26.7011,26.7088,26.655,26.655,341271.0
2016-05-10 13:30:00,34.63,34.66,34.63,34.66,546030.0,26.6627,26.6858,26.6627,26.6858,546030.0
2016-05-10 14:00:00,34.66,34.66,34.63,34.66,500965.0,26.6858,26.6858,26.6627,26.6858,500965.0
2016-05-10 14:30:00,34.66,34.68,34.64,34.65,480678.0,26.6858,26.7011,26.6704,26.6781,480678.0
2016-05-10 15:00:00,34.66,34.7,34.65,34.69,477226.0,26.6858,26.7165,26.6781,26.7088,477226.0
2016-05-10 15:30:00,34.69,34.75,34.68,34.75,859859.0,26.7088,26.755,26.7011,26.755,859859.0
2016-05-11 09:30:00,34.46,34.55,34.46,34.51,571698.0,26.5318,26.6011,26.5318,26.5703,571698.0
2016-05-11 10:00:00,34.51,34.56,34.43,34.55,390474.0,26.5703,26.6088,26.5087,26.6011,390474.0
2016-05-11 10:30:00,34.56,34.64,34.56,34.6,702264.0,26.6088,26.6704,26.6088,26.6396,702264.0
2016-05-11 11:00:00,34.59,34.62,34.49,34.6,470541.0,26.6319,26.655,26.5549,26.6396,470541.0
2016-05-11 11:30:00,34.61,34.64,34.59,34.63,202009.0,26.6473,26.6704,26.6319,26.6627,202009.0
2016-05-11 12:00:00,34.63,34.64,34.61,34.62,239652.0,26.6627,26.6704,26.6473,26.655,239652.0
2016-05-11 12:30:00,34.61,34.62,34.6,34.61,239502.0,26.6473,26.655,26.6396,26.6473,239502.0
2016-05-11 13:00:00,34.6,34.61,34.55,34.58,82712.0,26.6396,26.6473,26.6011,26.6242,82712.0
2016-05-11 13:30:00,34.58,34.58,34.51,34.52,134588.0,26.6242,26.6242,26.5703,26.578,134588.0
2016-05-11 14:00:00,34.51,34.51,34.44,34.47,173636.0,26.5703,26.5703,26.5164,26.5395,173636.0
2016-05-11 14:30:00,34.48,34.48,34.43,34.44,225506.0,26.5472,26.5472,26.5087,26.5164,225506.0
2016-05-11 15:00:00,34.44,34.47,34.43,34.46,78159.0,26.5164,26.5395,26.5087,26.5318,78159.0
2016-05-11 15:30:00,34.47,34.51,34.47,34.48,251253.0,26.5395,26.5703,26.5395,26.5472,251253.0
2016-05-12 09:30:00,34.66,34.72,34.5,34.5,620436.0,26.6858,26.7319,26.5626,26.5626,620436.0
2016-05-12 10:00:00,34.49,34.53,34.38,34.45,624848.0,26.5549,26.5857,26.4702,26.5241,624848.0
2016-05-12 10:30:00,34.45,34.45,34.32,34.33,380493.0,26.5241,26.5241,26.424,26.4317,380493.0
2016-05-12 11:00:00,34.33,34.33,34.21,34.25,464067.0,26.4317,26.4317,26.3393,26.3701,464067.0
2016-05-12 11:30:00,34.25,34.29,34.19,34.19,214345.0,26.3701,26.4009,26.3239,26.3239,214345.0
2016-05-12 12:00:00,34.18,34.24,34.16,34.23,185381.0,26.3162,26.3624,26.3008,26.3547,185381.0
2016-05-12 12:30:00,34.23,34.34,34.21,34.34,163889.0,26.3547,26.4394,26.3393,26.4394,163889.0
2016-05-12 13:00:00,34.33,34.35,34.28,34.3,115275.0,26.4317,26.4471,26.3932,26.4086,115275.0
2016-05-12 13:30:00,34.3,34.35,34.24,34.33,114344.0,26.4086,26.4471,26.3624,26.4317,114344.0
2016-05-12 14:00:00,34.34,34.44,34.33,34.43,259500.0,26.4394,26.5164,26.4317,26.5087,259500.0
2016-05-12 14:30:00,34.43,34.48,34.39,34.43,95324.0,26.5087,26.5472,26.4779,26.5087,95324.0
2016-05-12 15:00:00,34.44,34.44,34.38,34.39,91834.0,26.5164,26.5164,26.4702,26.4779,91834.0
2016-05-12 15:30:00,34.39,34.39,34.32,34.34,304572.0,26.4779,26.4779,26.424,26.4394,304572.0
2016-05-13 09:30:00,34.13,34.32,34.13,34.2,528611.0,26.2777,26.424,26.2777,26.3316,528611.0
2016-05-13 10:00:00,34.21,34.24,34.09,34.15,567672.0,26.3393,26.3624,26.2469,26.2931,567672.0
2016-05-13 10:30:00,34.15,34.17,34.04,34.1,293793.0,26.2931,26.3085,26.2084,26.2546,293793.0
2016-05-13 11:00:00,34.1,34.15,34.06,34.12,352842.0,26.2546,26.2931,26.2238,26.27,352842.0
2016-05-13 11:30:00,34.13,34.14,34.06,34.09,309125.0,26.2777,26.2854,26.2238,26.2469,309125.0
2016-05-13 12:00:00,34.08,34.1,34.06,34.07,116153.0,26.2392,26.2546,26.2238,26.2315,116153.0
2016-05-13 12:30:00,34.07,34.1,34.0,34.01,169543.0,26.2315,26.2546,26.1776,26.1853,169543.0
2016-05-13 13:00:00,34.01,34.05,33.98,33.99,304718.0,26.1853,26.2161,26.1622,26.1699,304718.0
2016-05-13 13:30:00,34.0,34.01,33.93,33.95,115343.0,26.1776,26.1853,26.1237,26.1391,115343.0
2016-05-13 14:00:00,33.93,33.97,33.89,33.9,172864.0,26.1237,26.1545,26.0929,26.1006,172864.0
2016-05-13 14:30:00,33.9,33.94,33.88,33.91,194287.0,26.1006,26.1314,26.0852,26.1083,194287.0
2016-05-13 15:00:00,33.91,33.97,33.9,33.94,216376.0,26.1083,26.1545,26.1006,26.1314,216376.0
2016-05-13 15:30:00,33.95,33.99,33.93,33.94,365500.0,26.1391,26.1699,26.1237,26.1314,365500.0
2016-05-16 09:30:00,33.95,34.13,33.93,34.09,148850.0,26.1391,26.2777,26.1237,26.2469,148850.0
2016-05-16 10:00:00,34.1,34.18,34.09,34.15,176186.0,26.2546,26.3162,26.2469,26.2931,176186.0
2016-05-16 10:30:00,34.15,34.22,34.14,34.21,150737.0,26.2931,26.347,26.2854,26.3393,150737.0
2016-05-16 11:00:00,34.22,34.26,34.19,34.21,144596.0,26.347,26.3778,26.3239,26.3393,144596.0
2016-05-16 11:30:00,34.22,34.28,34.21,34.26,210336.0,26.347,26.3932,26.3393,26.3778,210336.0
2016-05-16 12:00:00,34.25,34.27,34.22,34.23,200512.0,26.3701,26.3855,26.347,26.3547,200512.0
2016-05-16 12:30:00,34.23,34.26,34.22,34.26,137408.0,26.3547,26.3778,26.347,26.3778,137408.0
2016-05-16 13:00:00,34.26,34.27,34.23,34.24,109732.0,26.3778,26.3855,26.3547,26.3624,109732.0
2016-05-16 13:30:00,34.24,34.24,34.21,34.22,96563.0,26.3624,26.3624,26.3393,26.347,96563.0
2016-05-16 14:00:00,34.22,34.32,34.22,34.3,149999.0,26.347,26.424,26.347,26.4086,149999.0
2016-05-16 14:30:00,34.31,34.31,34.28,34.3,60942.0,26.4163,26.4163,26.3932,26.4086,60942.0
2016-05-16 15:00:00,34.3,34.33,34.3,34.3,64668.0,26.4086,26.4317,26.4086,26.4086,64668.0
2016-05-16 15:30:00,34.3,34.31,34.27,34.3,242291.0,26.4086,26.4163,26.3855,26.4086,242291.0
2016-05-17 09:30:00,34.12,34.22,34.01,34.1,578407.0,26.27,26.347,26.1853,26.2546,578407.0
2016-05-17 10:00:00,34.09,34.11,34.0,34.07,828250.0,26.2469,26.2623,26.1776,26.2315,828250.0
2016-05-17 10:30:00,34.07,34.21,34.03,34.18,250528.0,26.2315,26.3393,26.2007,26.3162,250528.0
2016-05-17 11:00:00,34.18,34.19,34.08,34.08,299878.0,26.3162,26.3239,26.2392,26.2392,299878.0
2016-05-17 11:30:00,34.08,34.18,34.08,34.18,334039.0,26.2392,26.3162,26.2392,26.3162,334039.0
2016-05-17 12:00:00,34.18,34.19,34.12,34.13,212122.0,26.3162,26.3239,26.27,26.2777,212122.0
2016-05-17 12:30:00,34.12,34.13,34.07,34.08,90977.0,26.27,26.2777,26.2315,26.2392,90977.0
2016-05-17 13:00:00,34.07,34.1,34.06,34.09,74157.0,26.2315,26.2546,26.2238,26.2469,74157.0
2016-05-17 13:30:00,34.09,34.11,33.98,33.98,67060.0,26.2469,26.2623,26.1622,26.1622,67060.0
2016-05-17 14:00:00,33.98,33.99,33.86,33.9,124350.0,26.1622,26.1699,26.0698,26.1006,124350.0
2016-05-17 14:30:00,33.89,33.95,33.88,33.94,144615.0,26.0929,26.1391,26.0852,26.1314,144615.0
2016-05-17 15:00:00,33.95,33.99,33.85,33.89,866237.0,26.1391,26.1699,26.0621,26.0929,866237.0
2016-05-17 15:30:00,33.9,33.95,33.89,33.9,345024.0,26.1006,26.1391,26.0929,26.1006,345024.0
2016-05-18 09:30:00,33.82,33.98,33.78,33.97,472721.0,26.039,26.1622,26.0082,26.1545,472721.0
2016-05-18 10:00:00,33.98,34.18,33.96,34.14,466642.0,26.1622,26.3162,26.1468,26.2854,466642.0
2016-05-18 10:30:00,34.14,34.14,33.99,34.0,334005.0,26.2854,26.2854,26.1699,26.1776,334005.0
2016-05-18 11:00:00,34.0,34.17,34.0,34.15,366017.0,26.1776,26.3085,26.1776,26.2931,366017.0
2016-05-18 11:30:00,34.15,34.2,34.11,34.13,296056.0,26.2931,26.3316,26.2623,26.2777,296056.0
2016-05-18 12:00:00,34.13,34.15,34.1,34.11,150563.0,26.2777,26.2931,26.2546,26.2623,150563.0
2016-05-18 12:30:00,34.11,34.2,34.11,34.2,60270.0,26.2623,26.3316,26.2623,26.3316,60270.0
2016-05-18 13:00:00,34.2,34.25,34.19,34.24,90379.0,26.3316,26.3701,26.3239,26.3624,90379.0
2016-05-18 13:30:00,34.24,34.25,34.16,34.16,151653.0,26.3624,26.3701,26.3008,26.3008,151653.0
2016-05-18 14:00:00,34.16,34.16,33.76,33.77,642873.0,26.3008,26.3008,25.9928,26.0005,642873.0
2016-05-18 14:30:00,33.77,33.93,33.72,33.88,295601.0,26.0005,26.1237,25.962,26.0852,295601.0
2016-05-18 15:00:00,33.89,33.95,33.8,33.8,348108.0,26.0929,26.1391,26.0236,26.0236,348108.0
2016-05-18 15:30:00,33.81,33.94,33.78,33.91,721118.0,26.0313,26.1314,26.0082,26.1083,721118.0
2016-05-19 09:30:00,33.7,33.74,33.59,33.59,314762.0,25.9466,25.9774,25.8619,25.8619,314762.0
2016-05-19 10:00:00,33.58,33.63,33.56,33.63,150920.0,25.8542,25.8927,25.8388,25.8927,150920.0
2016-05-19 10:30:00,33.63,33.75,33.58,33.58,1298684.0,25.8927,25.9851,25.8542,25.8542,1298684.0
2016-05-19 11:00:00,33.59,33.66,33.58,33.62,851078.0,25.8619,25.9158,25.8542,25.885,851078.0
2016-05-19 11:30:00,33.61,33.65,33.57,33.64,260648.0,25.8773,25.9081,25.8465,25.9004,260648.0
2016-05-19 12:00:00,33.64,33.67,33.62,33.62,189046.0,25.9004,25.9235,25.885,25.885,189046.0
2016-05-19 12:30:00,33.61,33.64,33.58,33.58,600376.0,25.8773,25.9004,25.8542,25.8542,600376.0
2016-05-19 13:00:00,33.58,33.64,33.58,33.64,219909.0,25.8542,25.9004,25.8542,25.9004,219909.0
2016-05-19 13:30:00,33.64,33.71,33.63,33.64,471252.0,25.9004,25.9543,25.8927,25.9004,471252.0
2016-05-19 14:00:00,33.64,33.71,33.64,33.68,172683.0,25.9004,25.9543,25.9004,25.9312,172683.0
2016-05-19 14:30:00,33.68,33.68,33.62,33.62,456422.0,25.9312,25.9312,25.885,25.885,456422.0
2016-05-19 15:00:00,33.62,33.72,33.62,33.68,544683.0,25.885,25.962,25.885,25.9312,544683.0
2016-05-19 15:30:00,33.68,33.73,33.65,33.68,517969.0,25.9312,25.9697,25.9081,25.9312,517969.0
2016-05-20 09:30:00,34.0,34.11,33.97,34.06,378252.0,26.1776,26.2623,26.1545,26.2238,378252.0
2016-05-20 10:00:00,34.05,34.06,33.96,33.97,134728.0,26.2161,26.2238,26.1468,26.1545,134728.0
2016-05-20 10:30:00,33.97,34.01,33.94,33.99,108221.0,26.1545,26.1853,26.1314,26.1699,108221.0
2016-05-20 11:00:00,34.0,34.06,34.0,34.02,241966.0,26.1776,26.2238,26.1776,26.193,241966.0
2016-05-20 11:30:00,34.02,34.07,34.01,34.02,271959.0,26.193,26.2315,26.1853,26.193,271959.0
2016-05-20 12:00:00,34.03,34.05,34.01,34.03,1207311.0,26.2007,26.2161,26.1853,26.2007,1207311.0
2016-05-20 12:30:00,34.02,34.04,34.01,34.03,97395.0,26.193,26.2084,26.1853,26.2007,97395.0
2016-05-20 13:00:00,34.02,34.03,34.0,34.01,127660.0,26.193,26.2007,26.1776,26.1853,127660.0
2016-05-20 13:30:00,34.01,34.01,33.97,34.0,208499.0,26.1853,26.1853,26.1545,26.1776,208499.0
2016-05-20 14:00:00,34.0,34.04,33.98,34.04,1868735.0,26.1776,26.2084,26.1622,26.2084,1868735.0
2016-05-20 14:30:00,34.04,34.04,33.98,33.98,203942.0,26.2084,26.2084,26.1622,26.1622,203942.0
2016-05-20 15:00:00,33.99,34.0,33.95,33.97,300450.0,26.1699,26.1776,26.1391,26.1545,300450.0
2016-05-20 15:30:00,33.96,34.04,33.95,34.04,340969.0,26.1468,26.2084,26.1391,26.2084,340969.0
2016-05-23 09:30:00,33.84,33.87,33.79,33.86,294749.0,26.0544,26.0775,26.0159,26.0698,294749.0
2016-05-23 10:00:00,33.86,33.95,33.86,33.91,119370.0,26.0698,26.1391,26.0698,26.1083,119370.0
2016-05-23 10:30:00,33.92,33.93,33.83,33.83,186454.0,26.116,26.1237,26.0467,26.0467,186454.0
2016-05-23 11:00:00,33.83,33.91,33.83,33.91,111262.0,26.0467,26.1083,26.0467,26.1083,111262.0
2016-05-23 11:30:00,33.91,33.92,33.8,33.8,358200.0,26.1083,26.116,26.0236,26.0236,358200.0
2016-05-23 12:00:00,33.8,33.85,33.8,33.85,257043.0,26.0236,26.0621,26.0236,26.0621,257043.0
2016-05-23 12:30:00,33.85,33.89,33.83,33.89,398790.0,26.0621,26.0929,26.0467,26.0929,398790.0
2016-05-23 13:00:00,33.9,33.95,33.89,33.93,247938.0,26.1006,26.1391,26.0929,26.1237,247938.0
2016-05-23 13:30:00,33.93,33.95,33.9,33.93,281990.0,26.1237,26.1391,26.1006,26.1237,281990.0
2016-05-23 14:00:00,33.93,33.97,33.92,33.95,330970.0,26.1237,26.1545,26.116,26.1391,330970.0
2016-05-23 14:30:00,33.95,33.96,33.93,33.93,365269.0,26.1391,26.1468,26.1237,26.1237,365269.0
2016-05-23 15:00:00,33.94,33.94,33.9,33.93,417496.0,26.1314,26.1314,26.1006,26.1237,417496.0
2016-05-23 15:30:00,33.92,33.94,33.88,33.89,1215897.0,26.116,26.1314,26.0852,26.0929,1215897.0
2016-05-24 09:30:00,34.18,34.39,34.18,34.33,436288.0,26.3162,26.4779,26.3162,26.4317,436288.0
2016-05-24 10:00:00,34.33,34.47,34.32,34.46,266468.0,26.4317,26.5395,26.424,26.5318,266468.0
2016-05-24 10:30:00,34.46,34.5,34.45,34.49,84462.0,26.5318,26.5626,26.5241,26.5549,84462.0
2016-05-24 11:00:00,34.49,34.54,34.49,34.5,921763.0,26.5549,26.5934,26.5549,26.5626,921763.0
2016-05-24 11:30:00,34.5,34.5,34.42,34.45,291385.0,26.5626,26.5626,26.501,26.5241,291385.0
2016-05-24 12:00:00,34.45,34.46,34.43,34.44,508860.0,26.5241,26.5318,26.5087,26.5164,508860.0
2016-05-24 12:30:00,34.44,34.49,34.43,34.49,357145.0,26.5164,26.5549,26.5087,26.5549,357145.0
2016-05-24 13:00:00,34.48,34.5,34.45,34.46,88573.0,26.5472,26.5626,26.5241,26.5318,88573.0
2016-05-24 13:30:00,34.46,34.48,34.42,34.44,403837.0,26.5318,26.5472,26.501,26.5164,403837.0
2016-05-24 14:00:00,34.44,34.45,34.42,34.44,94286.0,26.5164,26.5241,26.501,26.5164,94286.0
2016-05-24 14:30:00,34.44,34.49,34.43,34.46,97567.0,26.5164,26.5549,26.5087,26.5318,97567.0
2016-05-24 15:00:00,34.46,34.57,34.45,34.56,384395.0,26.5318,26.6165,26.5241,26.6088,384395.0
2016-05-24 15:30:00,34.56,34.57,34.49,34.5,438907.0,26.6088,26.6165,26.5549,26.5626,438907.0
2016-05-25 09:30:00,34.88,34.96,34.83,34.95,192061.0,26.8551,26.9167,26.8166,26.909,192061.0
2016-05-25 10:00:00,34.95,34.99,34.91,34.93,131343.0,26.909,26.9398,26.8782,26.8936,131343.0
2016-05-25 10:30:00,34.92,34.95,34.87,34.91,158394.0,26.8859,26.909,26.8474,26.8782,158394.0
2016-05-25 11:00:00,34.9,34.97,34.9,34.96,198382.0,26.8705,26.9244,26.8705,26.9167,198382.0
2016-05-25 11:30:00,34.95,34.96,34.91,34.94,660287.0,26.909,26.9167,26.8782,26.9013,660287.0
2016-05-25 12:00:00,34.95,34.95,34.92,34.93,161945.0,26.909,26.909,26.8859,26.8936,161945.0
2016-05-25 12:30:00,34.93,34.96,34.92,34.96,267954.0,26.8936,26.9167,26.8859,26.9167,267954.0
2016-05-25 13:00:00,34.96,35.01,34.95,34.99,181394.0,26.9167,26.9552,26.909,26.9398,181394.0
2016-05-25 13:30:00,34.99,35.0,34.97,34.97,133363.0,26.9398,26.9475,26.9244,26.9244,133363.0
2016-05-25 14:00:00,34.98,34.98,34.94,34.95,190915.0,26.9321,26.9321,26.9013,26.909,190915.0
2016-05-25 14:30:00,34.96,35.01,34.93,34.93,163998.0,26.9167,26.9552,26.8936,26.8936,163998.0
2016-05-25 15:00:00,34.93,35.01,34.92,35.01,148360.0,26.8936,26.9552,26.8859,26.9552,148360.0
2016-05-25 15:30:00,35.0,35.01,34.91,34.91,444047.0,26.9475,26.9552,26.8782,26.8782,444047.0
2016-05-26 09:30:00,35.22,35.27,35.11,35.11,223549.0,27.1169,27.1554,27.0322,27.0322,223549.0
2016-05-26 10:00:00,35.12,35.21,35.11,35.2,183509.0,27.0399,27.1092,27.0322,27.1015,183509.0
2016-05-26 10:30:00,35.21,35.25,35.14,35.15,113856.0,27.1092,27.14,27.0553,27.063,113856.0
2016-05-26 11:00:00,35.14,35.2,35.12,35.2,264273.0,27.0553,27.1015,27.0399,27.1015,264273.0
2016-05-26 11:30:00,35.2,35.21,35.15,35.17,114875.0,27.1015,27.1092,27.063,27.0784,114875.0
2016-05-26 12:00:00,35.16,35.17,35.1,35.1,78060.0,27.0707,27.0784,27.0245,27.0245,78060.0
2016-05-26 12:30:00,35.1,35.12,35.09,35.1,73185.0,27.0245,27.0399,27.0168,27.0245,73185.0
2016-05-26 13:00:00,35.11,35.17,35.1,35.15,146803.0,27.0322,27.0784,27.0245,27.063,146803.0
2016-05-26 13:30:00,35.15,35.16,35.13,35.15,64583.0,27.063,27.0707,27.0476,27.063,64583.0
2016-05-26 14:00:00,35.15,35.18,35.13,35.16,106777.0,27.063,27.0861,27.0476,27.0707,106777.0
2016-05-26 14:30:00,35.16,35.19,35.15,35.18,108564.0,27.0707,27.0938,27.063,27.0861,108564.0
2016-05-26 15:00:00,35.18,35.22,35.17,35.2,144747.0,27.0861,27.1169,27.0784,27.1015,144747.0
2016-05-26 15:30:00,35.2,35.21,35.17,35.17,290015.0,27.1015,27.1092,27.0784,27.0784,290015.0
2016-05-27 09:30:00,35.11,35.12,35.07,35.1,191340.0,27.0322,27.0399,27.0014,27.0245,191340.0
2016-05-27 10:00:00,35.1,35.13,35.07,35.08,83798.0,27.0245,27.0476,27.0014,27.0091,83798.0
2016-05-27 10:30:00,35.08,35.09,35.03,35.05,85756.0,27.0091,27.0168,26.9706,26.986,85756.0
2016-05-27 11:00:00,35.05,35.05,34.97,35.04,167004.0,26.986,26.986,26.9244,26.9783,167004.0
2016-05-27 11:30:00,35.05,35.11,35.05,35.08,133312.0,26.986,27.0322,26.986,27.0091,133312.0
2016-05-27 12:00:00,35.09,35.1,35.06,35.09,76788.0,27.0168,27.0245,26.9937,27.0168,76788.0
2016-05-27 12:30:00,35.09,35.1,35.08,35.09,66539.0,27.0168,27.0245,27.0091,27.0168,66539.0
2016-05-27 13:00:00,35.09,35.12,35.08,35.11,134690.0,27.0168,27.0399,27.0091,27.0322,134690.0
2016-05-27 13:30:00,35.11,35.12,34.99,35.01,479855.0,27.0322,27.0399,26.9398,26.9552,479855.0
2016-05-27 14:00:00,35.01,35.05,34.97,35.04,133428.0,26.9552,26.986,26.9244,26.9783,133428.0
2016-05-27 14:30:00,35.04,35.04,35.0,35.03,119499.0,26.9783,26.9783,26.9475,26.9706,119499.0
2016-05-27 15:00:00,35.04,35.06,35.02,35.03,84377.0,26.9783,26.9937,26.9629,26.9706,84377.0
2016-05-27 15:30:00,35.04,35.08,35.03,35.07,361722.0,26.9783,27.0091,26.9706,27.0014,361722.0
2016-05-31 09:30:00,35.22,35.29,35.21,35.24,1127425.0,27.1169,27.1708,27.1092,27.1323,1127425.0
2016-05-31 10:00:00,35.25,35.3,35.22,35.23,178490.0,27.14,27.1785,27.1169,27.1246,178490.0
2016-05-31 10:30:00,35.24,35.26,35.01,35.01,1445896.0,27.1323,27.1477,26.9552,26.9552,1445896.0
2016-05-31 11:00:00,35.0,35.01,34.93,34.98,174234.0,26.9475,26.9552,26.8936,26.9321,174234.0
2016-05-31 11:30:00,34.97,35.02,34.95,35.01,153969.0,26.9244,26.9629,26.909,26.9552,153969.0
2016-05-31 12:00:00,35.0,35.01,34.97,35.01,72090.0,26.9475,26.9552,26.9244,26.9552,72090.0
2016-05-31 12:30:00,35.02,35.03,34.98,34.98,57830.0,26.9629,26.9706,26.9321,26.9321,57830.0
2016-05-31 13:00:00,34.98,35.01,34.95,35.01,59362.0,26.9321,26.9552,26.909,26.9552,59362.0
2016-05-31 13:30:00,35.01,35.02,34.96,34.97,104736.0,26.9552,26.9629,26.9167,26.9244,104736.0
2016-05-31 14:00:00,34.97,34.97,34.89,34.93,136807.0,26.9244,26.9244,26.8628,26.8936,136807.0
2016-05-31 14:30:00,34.92,34.93,34.87,34.88,196065.0,26.8859,26.8936,26.8474,26.8551,196065.0
2016-05-31 15:00:00,34.88,34.95,34.86,34.94,133518.0,26.8551,26.909,26.8397,26.9013,133518.0
2016-05-31 15:30:00,34.94,35.0,34.94,34.97,426587.0,26.9013,26.9475,26.9013,26.9244,426587.0
2016-06-01 09:30:00,34.84,34.86,34.75,34.85,194880.0,26.8243,26.8397,26.755,26.832,194880.0
2016-06-01 10:00:00,34.84,34.88,34.79,34.84,353383.0,26.8243,26.8551,26.7858,26.8243,353383.0
2016-06-01 10:30:00,34.84,34.87,34.81,34.87,99252.0,26.8243,26.8474,26.8012,26.8474,99252.0
2016-06-01 11:00:00,34.87,34.93,34.86,34.86,271500.0,26.8474,26.8936,26.8397,26.8397,271500.0
2016-06-01 11:30:00,34.86,34.9,34.83,34.86,1537929.0,26.8397,26.8705,26.8166,26.8397,1537929.0
2016-06-01 12:00:00,34.86,34.9,34.84,34.89,200725.0,26.8397,26.8705,26.8243,26.8628,200725.0
2016-06-01 12:30:00,34.89,34.94,34.88,34.94,86717.0,26.8628,26.9013,26.8551,26.9013,86717.0
2016-06-01 13:00:00,34.94,34.95,34.92,34.93,167769.0,26.9013,26.909,26.8859,26.8936,167769.0
2016-06-01 13:30:00,34.92,34.94,34.88,34.92,89723.0,26.8859,26.9013,26.8551,26.8859,89723.0
2016-06-01 14:00:00,34.92,34.99,34.89,34.98,193916.0,26.8859,26.9398,26.8628,26.9321,193916.0
2016-06-01 14:30:00,34.98,34.98,34.93,34.97,86636.0,26.9321,26.9321,26.8936,26.9244,86636.0
2016-06-01 15:00:00,34.98,35.01,34.96,34.99,137616.0,26.9321,26.9552,26.9167,26.9398,137616.0
2016-06-01 15:30:00,34.99,35.0,34.96,34.97,163271.0,26.9398,26.9475,26.9167,26.9244,163271.0
2016-06-02 09:30:00,34.91,34.91,34.79,34.84,245970.0,26.8782,26.8782,26.7858,26.8243,245970.0
2016-06-02 10:00:00,34.85,34.95,34.85,34.9,204468.0,26.832,26.909,26.832,26.8705,204468.0
2016-06-02 10:30:00,34.9,34.94,34.84,34.87,135158.0,26.8705,26.9013,26.8243,26.8474,135158.0
2016-06-02 11:00:00,34.87,34.92,34.86,34.9,449368.0,26.8474,26.8859,26.8397,26.8705,449368.0
2016-06-02 11:30:00,34.9,34.91,34.85,34.9,388346.0,26.8705,26.8782,26.832,26.8705,388346.0
2016-06-02 12:00:00,34.9,34.9,34.87,34.89,50004.0,26.8705,26.8705,26.8474,26.8628,50004.0
2016-06-02 12:30:00,34.89,34.93,34.88,34.93,142198.0,26.8628,26.8936,26.8551,26.8936,142198.0
2016-06-02 13:00:00,34.93,34.96,34.93,34.95,88925.0,26.8936,26.9167,26.8936,26.909,88925.0
2016-06-02 13:30:00,34.95,34.99,34.94,34.98,161174.0,26.909,26.9398,26.9013,26.9321,161174.0
2016-06-02 14:00:00,34.99,35.03,34.98,34.98,1255027.0,26.9398,26.9706,26.9321,26.9321,1255027.0
2016-06-02 14:30:00,34.98,34.99,34.96,34.97,223348.0,26.9321,26.9398,26.9167,26.9244,223348.0
2016-06-02 15:00:00,34.97,35.0,34.94,34.99,214554.0,26.9244,26.9475,26.9013,26.9398,214554.0
2016-06-02 15:30:00,35.0,35.02,34.98,35.02,286633.0,26.9475,26.9629,26.9321,26.9629,286633.0
2016-06-03 09:30:00,35.11,35.11,34.93,34.99,358578.0,27.0322,27.0322,26.8936,26.9398,358578.0
2016-06-03 10:00:00,34.98,35.0,34.88,34.9,362978.0,26.9321,26.9475,26.8551,26.8705,362978.0
2016-06-03 10:30:00,34.89,35.06,34.88,35.06,241150.0,26.8628,26.9937,26.8551,26.9937,241150.0
2016-06-03 11:00:00,35.06,35.08,34.98,35.04,248566.0,26.9937,27.0091,26.9321,26.9783,248566.0
2016-06-03 11:30:00,35.05,35.1,35.04,35.09,413068.0,26.986,27.0245,26.9783,27.0168,413068.0
2016-06-03 12:00:00,35.09,35.11,35.07,35.09,73794.0,27.0168,27.0322,27.0014,27.0168,73794.0
2016-06-03 12:30:00,35.09,35.13,35.0,35.01,112347.0,27.0168,27.0476,26.9475,26.9552,112347.0
2016-06-03 13:00:00,35.01,35.05,35.01,35.04,46441.0,26.9552,26.986,26.9552,26.9783,46441.0
2016-06-03 13:30:00,35.04,35.11,35.02,35.1,83339.0,26.9783,27.0322,26.9629,27.0245,83339.0
2016-06-03 14:00:00,35.1,35.11,35.07,35.11,113956.0,27.0245,27.0322,27.0014,27.0322,113956.0
2016-06-03 14:30:00,35.1,35.16,35.1,35.15,141361.0,27.0245,27.0707,27.0245,27.063,141361.0
2016-06-03 15:00:00,35.15,35.17,35.11,35.17,74020.0,27.063,27.0784,27.0322,27.0784,74020.0
2016-06-03 15:30:00,35.16,35.18,35.13,35.15,282231.0,27.0707,27.0861,27.0476,27.063,282231.0
2016-06-06 09:30:00,35.19,35.27,35.15,35.24,163441.0,27.0938,27.1554,27.063,27.1323,163441.0
2016-06-06 10:00:00,35.25,35.29,35.24,35.24,118575.0,27.14,27.1708,27.1323,27.1323,118575.0
2016-06-06 10:30:00,35.25,35.3,35.25,35.28,103918.0,27.14,27.1785,27.14,27.1631,103918.0
2016-06-06 11:00:00,35.29,35.31,35.25,35.26,109893.0,27.1708,27.1862,27.14,27.1477,109893.0
2016-06-06 11:30:00,35.26,35.27,35.22,35.23,176981.0,27.1477,27.1554,27.1169,27.1246,176981.0
2016-06-06 12:00:00,35.23,35.23,35.19,35.2,33252.0,27.1246,27.1246,27.0938,27.1015,33252.0
2016-06-06 12:30:00,35.2,35.25,35.12,35.22,317512.0,27.1015,27.14,27.0399,27.1169,317512.0
2016-06-06 13:00:00,35.22,35.27,35.21,35.24,115290.0,27.1169,27.1554,27.1092,27.1323,115290.0
2016-06-06 13:30:00,35.24,35.28,35.21,35.28,80051.0,27.1323,27.1631,27.1092,27.1631,80051.0
2016-06-06 14:00:00,35.28,35.3,35.26,35.3,187551.0,27.1631,27.1785,27.1477,27.1785,187551.0
2016-06-06 14:30:00,35.3,35.31,35.28,35.3,144421.0,27.1785,27.1862,27.1631,27.1785,144421.0
2016-06-06 15:00:00,35.29,35.3,35.26,35.26,78554.0,27.1708,27.1785,27.1477,27.1477,78554.0
2016-06-06 15:30:00,35.26,35.27,35.22,35.22,281151.0,27.1477,27.1554,27.1169,27.1169,281151.0
2016-06-07 09:30:00,35.62,35.64,35.55,35.6,190975.0,27.4249,27.4403,27.371,27.4095,190975.0
2016-06-07 10:00:00,35.61,35.66,35.6,35.62,128217.0,27.4172,27.4557,27.4095,27.4249,128217.0
2016-06-07 10:30:00,35.63,35.63,35.59,35.61,46639.0,27.4326,27.4326,27.4018,27.4172,46639.0
2016-06-07 11:00:00,35.62,35.65,35.6,35.61,77518.0,27.4249,27.448,27.4095,27.4172,77518.0
2016-06-07 11:30:00,35.62,35.64,35.57,35.58,94320.0,27.4249,27.4403,27.3864,27.3941,94320.0
2016-06-07 12:00:00,35.58,35.6,35.57,35.59,27737.0,27.3941,27.4095,27.3864,27.4018,27737.0
2016-06-07 12:30:00,35.59,35.6,35.58,35.6,35947.0,27.4018,27.4095,27.3941,27.4095,35947.0
2016-06-07 13:00:00,35.6,35.63,35.59,35.62,79218.0,27.4095,27.4326,27.4018,27.4249,79218.0
2016-06-07 13:30:00,35.62,35.63,35.61,35.63,433774.0,27.4249,27.4326,27.4172,27.4326,433774.0
2016-06-07 14:00:00,35.63,35.66,35.62,35.65,584476.0,27.4326,27.4557,27.4249,27.448,584476.0
2016-06-07 14:30:00,35.65,35.65,35.62,35.63,558986.0,27.448,27.448,27.4249,27.4326,558986.0
2016-06-07 15:00:00,35.63,35.64,35.61,35.63,566030.0,27.4326,27.4403,27.4172,27.4326,566030.0
2016-06-07 15:30:00,35.63,35.64,35.56,35.57,1525223.0,27.4326,27.4403,27.3787,27.3864,1525223.0
2016-06-08 09:30:00,35.61,35.64,35.56,35.64,175207.0,27.4172,27.4403,27.3787,27.4403,175207.0
2016-06-08 10:00:00,35.63,35.64,35.48,35.53,145829.0,27.4326,27.4403,27.3171,27.3556,145829.0
2016-06-08 10:30:00,35.53,35.59,35.52,35.52,371859.0,27.3556,27.4018,27.3479,27.3479,371859.0
2016-06-08 11:00:00,35.52,35.57,35.49,35.56,371549.0,27.3479,27.3864,27.3248,27.3787,371549.0
2016-06-08 11:30:00,35.57,35.64,35.56,35.61,447257.0,27.3864,27.4403,27.3787,27.4172,447257.0
2016-06-08 12:00:00,35.61,35.65,35.6,35.63,214366.0,27.4172,27.448,27.4095,27.4326,214366.0
2016-06-08 12:30:00,35.63,35.64,35.59,35.6,152403.0,27.4326,27.4403,27.4018,27.4095,152403.0
2016-06-08 13:00:00,35.6,35.62,35.59,35.59,298863.0,27.4095,27.4249,27.4018,27.4018,298863.0
2016-06-08 13:30:00,35.59,35.6,35.58,35.59,198841.0,27.4018,27.4095,27.3941,27.4018,198841.0
2016-06-08 14:00:00,35.59,35.61,35.57,35.6,310167.0,27.4018,27.4172,27.3864,27.4095,310167.0
2016-06-08 14:30:00,35.6,35.63,35.6,35.62,229624.0,27.4095,27.4326,27.4095,27.4249,229624.0
2016-06-08 15:00:00,35.62,35.63,35.6,35.6,345769.0,27.4249,27.4326,27.4095,27.4095,345769.0
2016-06-08 15:30:00,35.61,35.62,35.59,35.61,730214.0,27.4172,27.4249,27.4018,27.4172,730214.0
2016-06-09 09:30:00,35.01,35.18,35.0,35.17,415288.0,26.9552,27.0861,26.9475,27.0784,415288.0
2016-06-09 10:00:00,35.16,35.16,34.99,35.0,204476.0,27.0707,27.0707,26.9398,26.9475,204476.0
2016-06-09 10:30:00,35.0,35.09,34.97,35.08,258857.0,26.9475,27.0168,26.9244,27.0091,258857.0
2016-06-09 11:00:00,35.08,35.13,35.04,35.05,109753.0,27.0091,27.0476,26.9783,26.986,109753.0
2016-06-09 11:30:00,35.05,35.07,34.98,35.0,113845.0,26.986,27.0014,26.9321,26.9475,113845.0
2016-06-09 12:00:00,35.0,35.0,34.94,34.96,107226.0,26.9475,26.9475,26.9013,26.9167,107226.0
2016-06-09 12:30:00,34.96,35.02,34.96,35.02,150419.0,26.9167,26.9629,26.9167,26.9629,150419.0
2016-06-09 13:00:00,35.02,35.06,35.01,35.06,140032.0,26.9629,26.9937,26.9552,26.9937,140032.0
2016-06-09 13:30:00,35.05,35.07,34.99,35.03,117183.0,26.986,27.0014,26.9398,26.9706,117183.0
2016-06-09 14:00:00,35.03,35.07,35.02,35.03,174229.0,26.9706,27.0014,26.9629,26.9706,174229.0
2016-06-09 14:30:00,35.04,35.09,35.04,35.08,222301.0,26.9783,27.0168,26.9783,27.0091,222301.0
2016-06-09 15:00:00,35.08,35.1,35.06,35.07,198308.0,27.0091,27.0245,26.9937,27.0014,198308.0
2016-06-09 15:30:00,35.08,35.09,35.03,35.03,365011.0,27.0091,27.0168,26.9706,26.9706,365011.0
2016-06-10 09:30:00,34.1,34.18,34.04,34.12,402171.0,26.2546,26.3162,26.2084,26.27,402171.0
2016-06-10 10:00:00,34.11,34.15,34.03,34.11,123570.0,26.2623,26.2931,26.2007,26.2623,123570.0
2016-06-10 10:30:00,34.12,34.18,34.04,34.08,166948.0,26.27,26.3162,26.2084,26.2392,166948.0
2016-06-10 11:00:00,34.08,34.14,34.03,34.05,178384.0,26.2392,26.2854,26.2007,26.2161,178384.0
2016-06-10 11:30:00,34.05,34.07,33.96,34.0,288531.0,26.2161,26.2315,26.1468,26.1776,288531.0
2016-06-10 12:00:00,34.0,34.01,33.92,33.93,1755127.0,26.1776,26.1853,26.116,26.1237,1755127.0
2016-06-10 12:30:00,33.93,33.95,33.9,33.94,450934.0,26.1237,26.1391,26.1006,26.1314,450934.0
2016-06-10 13:00:00,33.94,33.94,33.89,33.9,263785.0,26.1314,26.1314,26.0929,26.1006,263785.0
2016-06-10 13:30:00,33.9,33.9,33.73,33.77,140977.0,26.1006,26.1006,25.9697,26.0005,140977.0
2016-06-10 14:00:00,33.77,33.79,33.72,33.74,405798.0,26.0005,26.0159,25.962,25.9774,405798.0
2016-06-10 14:30:00,33.73,33.78,33.72,33.75,445923.0,25.9697,26.0082,25.962,25.9851,445923.0
2016-06-10 15:00:00,33.75,33.76,33.72,33.75,400637.0,25.9851,25.9928,25.962,25.9851,400637.0
2016-06-10 15:30:00,33.75,33.83,33.74,33.79,621870.0,25.9851,26.0467,25.9774,26.0159,621870.0
2016-06-13 09:30:00,33.26,33.48,33.26,33.45,360844.0,25.6078,25.7772,25.6078,25.7541,360844.0
2016-06-13 10:00:00,33.45,33.55,33.43,33.54,122974.0,25.7541,25.8311,25.7387,25.8234,122974.0
2016-06-13 10:30:00,33.55,33.61,33.53,33.56,144874.0,25.8311,25.8773,25.8157,25.8388,144874.0
2016-06-13 11:00:00,33.57,33.57,33.43,33.47,99846.0,25.8465,25.8465,25.7387,25.7695,99846.0
2016-06-13 11:30:00,33.46,33.47,33.21,33.22,235955.0,25.7618,25.7695,25.5694,25.5771,235955.0
2016-06-13 12:00:00,33.22,33.32,33.2,33.26,282106.0,25.5771,25.654,25.5617,25.6078,282106.0
2016-06-13 12:30:00,33.25,33.27,33.22,33.26,67382.0,25.6002,25.6155,25.5771,25.6078,67382.0
2016-06-13 13:00:00,33.26,33.28,33.21,33.26,45032.0,25.6078,25.6232,25.5694,25.6078,45032.0
2016-06-13 13:30:00,33.26,33.27,33.17,33.2,166154.0,25.6078,25.6155,25.5386,25.5617,166154.0
2016-06-13 14:00:00,33.2,33.26,33.18,33.22,2509060.0,25.5617,25.6078,25.5463,25.5771,2509060.0
2016-06-13 14:30:00,33.22,33.27,33.2,33.22,319873.0,25.5771,25.6155,25.5617,25.5771,319873.0
2016-06-13 15:00:00,33.21,33.22,33.16,33.18,134789.0,25.5694,25.5771,25.5309,25.5463,134789.0
2016-06-13 15:30:00,33.18,33.23,33.13,33.22,808039.0,25.5463,25.5848,25.5078,25.5771,808039.0
2016-06-14 09:30:00,32.82,32.9,32.75,32.83,740717.0,25.2691,25.3307,25.2152,25.2768,740717.0
2016-06-14 10:00:00,32.83,32.84,32.56,32.62,2001038.0,25.2768,25.2845,25.0689,25.1151,2001038.0
2016-06-14 10:30:00,32.62,32.64,32.47,32.54,239008.0,25.1151,25.1305,24.9996,25.0535,239008.0
2016-06-14 11:00:00,32.54,32.61,32.47,32.49,1221356.0,25.0535,25.1074,24.9996,25.015,1221356.0
2016-06-14 11:30:00,32.49,32.58,32.49,32.51,517843.0,25.015,25.0843,25.015,25.0304,517843.0
2016-06-14 12:00:00,32.51,32.66,32.51,32.64,4099978.0,25.0304,25.1459,25.0304,25.1305,4099978.0
2016-06-14 12:30:00,32.64,32.64,32.57,32.59,894866.0,25.1305,25.1305,25.0766,25.092,894866.0
2016-06-14 13:00:00,32.59,32.62,32.56,32.56,538527.0,25.092,25.1151,25.0689,25.0689,538527.0
2016-06-14 13:30:00,32.56,32.6,32.51,32.53,563538.0,25.0689,25.0997,25.0304,25.0458,563538.0
2016-06-14 14:00:00,32.52,32.56,32.51,32.55,477209.0,25.0381,25.0689,25.0304,25.0612,477209.0
2016-06-14 14:30:00,32.55,32.56,32.46,32.48,524495.0,25.0612,25.0689,24.9919,25.0073,524495.0
2016-06-14 15:00:00,32.48,32.66,32.46,32.66,1591250.0,25.0073,25.1459,24.9919,25.1459,1591250.0
2016-06-14 15:30:00,32.64,32.7,32.61,32.68,1763175.0,25.1305,25.1767,25.1074,25.1613,1763175.0
2016-06-15 09:30:00,32.92,33.03,32.89,33.0,288801.0,25.3461,25.4308,25.323,25.4077,288801.0
2016-06-15 10:00:00,33.0,33.08,33.0,33.02,1522803.0,25.4077,25.4693,25.4077,25.4231,1522803.0
2016-06-15 10:30:00,33.02,33.09,33.0,33.02,316296.0,25.4231,25.477,25.4077,25.4231,316296.0
2016-06-15 11:00:00,33.01,33.11,33.0,33.01,1407692.0,25.4154,25.4924,25.4077,25.4154,1407692.0
2016-06-15 11:30:00,33.0,33.0,32.92,32.96,1143411.0,25.4077,25.4077,25.3461,25.3769,1143411.0
2016-06-15 12:00:00,32.96,32.97,32.92,32.92,172861.0,25.3769,25.3846,25.3461,25.3461,172861.0
2016-06-15 12:30:00,32.92,32.95,32.91,32.91,501283.0,25.3461,25.3692,25.3384,25.3384,501283.0
2016-06-15 13:00:00,32.91,32.96,32.91,32.94,147490.0,25.3384,25.3769,25.3384,25.3615,147490.0
2016-06-15 13:30:00,32.95,33.07,32.95,33.04,1834240.0,25.3692,25.4616,25.3692,25.4385,1834240.0
2016-06-15 14:00:00,33.07,33.14,32.99,33.02,242401.0,25.4616,25.5155,25.4,25.4231,242401.0
2016-06-15 14:30:00,33.02,33.06,32.95,33.01,169295.0,25.4231,25.4539,25.3692,25.4154,169295.0
2016-06-15 15:00:00,33.0,33.04,32.95,33.0,133137.0,25.4077,25.4385,25.3692,25.4077,133137.0
2016-06-15 15:30:00,33.01,33.03,32.81,32.86,417838.0,25.4154,25.4308,25.2614,25.2999,417838.0
2016-06-16 09:30:00,32.35,32.36,32.19,32.2,2780555.0,24.9072,24.9149,24.784,24.7917,2780555.0
2016-06-16 10:00:00,32.19,32.25,32.12,32.16,5070247.0,24.784,24.8302,24.7301,24.7609,5070247.0
2016-06-16 10:30:00,32.16,32.25,32.09,32.24,2993262.0,24.7609,24.8302,24.707,24.8225,2993262.0
2016-06-16 11:00:00,32.24,32.52,32.23,32.51,1589891.0,24.8225,25.0381,24.8148,25.0304,1589891.0
2016-06-16 11:30:00,32.51,32.53,32.43,32.47,147698.0,25.0304,25.0458,24.9688,24.9996,147698.0
2016-06-16 12:00:00,32.47,32.82,32.44,32.81,171428.0,24.9996,25.2691,24.9765,25.2614,171428.0
2016-06-16 12:30:00,32.8,33.04,32.75,32.87,472767.0,25.2537,25.4385,25.2152,25.3076,472767.0
2016-06-16 13:00:00,32.87,33.0,32.86,32.92,288230.0,25.3076,25.4077,25.2999,25.3461,288230.0
2016-06-16 13:30:00,32.93,32.96,32.82,32.82,236126.0,25.3538,25.3769,25.2691,25.2691,236126.0
2016-06-16 14:00:00,32.83,33.05,32.82,32.93,266996.0,25.2768,25.4462,25.2691,25.3538,266996.0
2016-06-16 14:30:00,32.95,33.02,32.93,32.97,345653.0,25.3692,25.4231,25.3538,25.3846,345653.0
2016-06-16 15:00:00,32.98,33.06,32.96,33.03,359659.0,25.3923,25.4539,25.3769,25.4308,359659.0
2016-06-16 15:30:00,33.05,33.11,33.04,33.11,408217.0,25.4462,25.4924,25.4385,25.4924,408217.0
2016-06-17 09:30:00,33.26,33.26,33.15,33.22,3030445.0,25.6078,25.6078,25.5232,25.5771,3030445.0
2016-06-17 10:00:00,33.22,33.31,33.15,33.16,1961626.0,25.5771,25.6463,25.5232,25.5309,1961626.0
2016-06-17 10:30:00,33.15,33.2,33.1,33.15,2781478.0,25.5232,25.5617,25.4847,25.5232,2781478.0
2016-06-17 11:00:00,33.15,33.18,33.07,33.07,2152225.0,25.5232,25.5463,25.4616,25.4616,2152225.0
2016-06-17 11:30:00,33.07,33.2,33.06,33.19,1119078.0,25.4616,25.5617,25.4539,25.554,1119078.0
2016-06-17 12:00:00,33.2,33.35,33.19,33.35,705437.0,25.5617,25.6771,25.554,25.6771,705437.0
2016-06-17 12:30:00,33.35,33.37,33.32,33.34,259344.0,25.6771,25.6925,25.654,25.6694,259344.0
2016-06-17 13:00:00,33.34,33.42,33.3,33.39,1948333.0,25.6694,25.731,25.6386,25.7079,1948333.0
2016-06-17 13:30:00,33.39,33.45,33.38,33.43,4858780.0,25.7079,25.7541,25.7002,25.7387,4858780.0
2016-06-17 14:00:00,33.44,33.52,33.41,33.51,5292472.0,25.7464,25.808,25.7233,25.8003,5292472.0
2016-06-17 14:30:00,33.51,33.57,33.5,33.52,1764267.0,25.8003,25.8465,25.7926,25.808,1764267.0
2016-06-17 15:00:00,33.52,33.54,33.48,33.48,1671660.0,25.808,25.8234,25.7772,25.7772,1671660.0
2016-06-17 15:30:00,33.49,33.52,33.47,33.51,792114.0,25.7849,25.808,25.7695,25.8003,792114.0
2016-06-20 09:30:00,34.54,34.55,34.42,34.5,3078987.0,26.5934,26.6011,26.501,26.5626,3078987.0
2016-06-20 10:00:00,34.5,34.58,34.49,34.54,939171.0,26.5626,26.6242,26.5549,26.5934,939171.0
2016-06-20 10:30:00,34.53,34.55,34.46,34.46,1445073.0,26.5857,26.6011,26.5318,26.5318,1445073.0
2016-06-20 11:00:00,34.47,34.49,34.42,34.48,1665330.0,26.5395,26.5549,26.501,26.5472,1665330.0
2016-06-20 11:30:00,34.49,34.49,34.37,34.41,1865048.0,26.5549,26.5549,26.4625,26.4933,1865048.0
2016-06-20 12:00:00,34.41,34.41,34.38,34.4,140190.0,26.4933,26.4933,26.4702,26.4856,140190.0
2016-06-20 12:30:00,34.4,34.48,34.39,34.47,574723.0,26.4856,26.5472,26.4779,26.5395,574723.0
2016-06-20 13:00:00,34.46,34.48,34.38,34.41,246682.0,26.5318,26.5472,26.4702,26.4933,246682.0
2016-06-20 13:30:00,34.41,34.44,34.41,34.42,185173.0,26.4933,26.5164,26.4933,26.501,185173.0
2016-06-20 14:00:00,34.43,34.43,34.37,34.38,183741.0,26.5087,26.5087,26.4625,26.4702,183741.0
2016-06-20 14:30:00,34.39,34.45,34.38,34.45,123251.0,26.4779,26.5241,26.4702,26.5241,123251.0
2016-06-20 15:00:00,34.45,34.45,34.33,34.34,251513.0,26.5241,26.5241,26.4317,26.4394,251513.0
2016-06-20 15:30:00,34.33,34.36,34.26,34.26,492456.0,26.4317,26.4548,26.3778,26.3778,492456.0
2016-06-21 09:30:00,34.49,34.53,34.34,34.36,660599.0,26.5549,26.5857,26.4394,26.4548,660599.0
2016-06-21 10:00:00,34.35,34.47,34.31,34.45,731972.0,26.4471,26.5395,26.4163,26.5241,731972.0
2016-06-21 10:30:00,34.46,34.59,34.46,34.54,911572.0,26.5318,26.6319,26.5318,26.5934,911572.0
2016-06-21 11:00:00,34.54,34.63,34.54,34.55,1101862.0,26.5934,26.6627,26.5934,26.6011,1101862.0
2016-06-21 11:30:00,34.56,34.56,34.44,34.49,3228043.0,26.6088,26.6088,26.5164,26.5549,3228043.0
2016-06-21 12:00:00,34.5,34.55,34.48,34.53,193217.0,26.5626,26.6011,26.5472,26.5857,193217.0
2016-06-21 12:30:00,34.54,34.54,34.51,34.53,138230.0,26.5934,26.5934,26.5703,26.5857,138230.0
2016-06-21 13:00:00,34.54,34.58,34.53,34.57,199516.0,26.5934,26.6242,26.5857,26.6165,199516.0
2016-06-21 13:30:00,34.57,34.65,34.57,34.64,263019.0,26.6165,26.6781,26.6165,26.6704,263019.0
2016-06-21 14:00:00,34.64,34.76,34.63,34.73,459405.0,26.6704,26.7627,26.6627,26.7396,459405.0
2016-06-21 14:30:00,34.74,34.81,34.73,34.76,383739.0,26.7473,26.8012,26.7396,26.7627,383739.0
2016-06-21 15:00:00,34.76,34.77,34.69,34.74,505533.0,26.7627,26.7704,26.7088,26.7473,505533.0
2016-06-21 15:30:00,34.74,34.74,34.58,34.59,1294071.0,26.7473,26.7473,26.6242,26.6319,1294071.0
2016-06-22 09:30:00,34.0,34.05,33.97,34.02,546393.0,26.83,26.8695,26.8064,26.8458,546393.0
2016-06-22 10:00:00,34.02,34.09,34.01,34.02,1502426.0,26.8458,26.9011,26.8379,26.8458,1502426.0
2016-06-22 10:30:00,34.02,34.08,33.98,34.0,1971781.0,26.8458,26.8932,26.8143,26.83,1971781.0
2016-06-22 11:00:00,34.0,34.04,33.99,34.02,1286820.0,26.83,26.8616,26.8221,26.8458,1286820.0
2016-06-22 11:30:00,34.02,34.02,33.74,33.85,1866922.0,26.8458,26.8458,26.6249,26.7117,1866922.0
2016-06-22 12:00:00,33.87,33.95,33.83,33.95,559027.0,26.7275,26.7906,26.6959,26.7906,559027.0
2016-06-22 12:30:00,33.95,34.0,33.92,33.97,772399.0,26.7906,26.83,26.7669,26.8064,772399.0
2016-06-22 13:00:00,33.96,33.96,33.81,33.92,465039.0,26.7985,26.7985,26.6801,26.7669,465039.0
2016-06-22 13:30:00,33.91,33.95,33.88,33.92,369442.0,26.759,26.7906,26.7353,26.7669,369442.0
2016-06-22 14:00:00,33.93,33.93,33.86,33.9,642528.0,26.7748,26.7748,26.7196,26.7511,642528.0
2016-06-22 14:30:00,33.9,33.94,33.85,33.93,2941728.0,26.7511,26.7827,26.7117,26.7748,2941728.0
2016-06-22 15:00:00,33.93,33.96,33.77,33.78,896741.0,26.7748,26.7985,26.6485,26.6564,896741.0
2016-06-22 15:30:00,33.78,33.85,33.74,33.75,1994069.0,26.6564,26.7117,26.6249,26.6328,1994069.0
2016-06-23 09:30:00,34.55,34.6,34.3,34.5,864672.0,27.2641,27.3035,27.0668,27.2246,864672.0
2016-06-23 10:00:00,34.5,34.55,34.29,34.38,741236.0,27.2246,27.2641,27.0589,27.1299,741236.0
2016-06-23 10:30:00,34.38,34.49,34.29,34.46,307888.0,27.1299,27.2167,27.0589,27.193,307888.0
2016-06-23 11:00:00,34.46,34.63,34.39,34.61,2328225.0,27.193,27.3272,27.1378,27.3114,2328225.0
2016-06-23 11:30:00,34.61,34.74,34.59,34.71,584687.0,27.3114,27.414,27.2956,27.3903,584687.0
2016-06-23 12:00:00,34.72,34.73,34.62,34.63,185654.0,27.3982,27.4061,27.3193,27.3272,185654.0
2016-06-23 12:30:00,34.63,34.67,34.57,34.65,180108.0,27.3272,27.3587,27.2798,27.343,180108.0
2016-06-23 13:00:00,34.66,34.73,34.66,34.68,447716.0,27.3509,27.4061,27.3509,27.3666,447716.0
2016-06-23 13:30:00,34.68,34.71,34.64,34.69,327270.0,27.3666,27.3903,27.3351,27.3745,327270.0
2016-06-23 14:00:00,34.69,34.72,34.63,34.64,1613984.0,27.3745,27.3982,27.3272,27.3351,1613984.0
2016-06-23 14:30:00,34.63,34.7,34.62,34.68,1111620.0,27.3272,27.3824,27.3193,27.3666,1111620.0
2016-06-23 15:00:00,34.68,34.68,34.62,34.63,853775.0,27.3666,27.3666,27.3193,27.3272,853775.0
2016-06-23 15:30:00,34.63,35.05,34.62,34.93,1635261.0,27.3272,27.6586,27.3193,27.5639,1635261.0
2016-06-24 09:30:00,31.31,31.61,31.0,31.55,4084888.0,24.7073,24.944,24.4627,24.8967,4084888.0
2016-06-24 10:00:00,31.55,31.85,31.51,31.57,730241.0,24.8967,25.1334,24.8651,24.9125,730241.0
2016-06-24 10:30:00,31.57,31.65,31.51,31.57,1039854.0,24.9125,24.9756,24.8651,24.9125,1039854.0
2016-06-24 11:00:00,31.57,31.6,31.2,31.31,793405.0,24.9125,24.9362,24.6205,24.7073,793405.0
2016-06-24 11:30:00,31.31,31.47,31.25,31.3,791584.0,24.7073,24.8336,24.66,24.6994,791584.0
2016-06-24 12:00:00,31.3,31.32,31.15,31.27,604788.0,24.6994,24.7152,24.581,24.6757,604788.0
2016-06-24 12:30:00,31.27,31.32,31.16,31.24,221441.0,24.6757,24.7152,24.5889,24.6521,221441.0
2016-06-24 13:00:00,31.23,31.23,31.11,31.2,841581.0,24.6442,24.6442,24.5495,24.6205,841581.0
2016-06-24 13:30:00,31.21,31.35,31.1,31.13,4682588.0,24.6284,24.7389,24.5416,24.5653,4682588.0
2016-06-24 14:00:00,31.12,31.18,31.03,31.04,1315105.0,24.5574,24.6047,24.4864,24.4942,1315105.0
2016-06-24 14:30:00,31.04,31.06,30.88,30.96,814310.0,24.4942,24.51,24.368,24.4311,814310.0
2016-06-24 15:00:00,30.96,31.0,30.84,30.91,894284.0,24.4311,24.4627,24.3364,24.3917,894284.0
2016-06-24 15:30:00,30.9,31.14,30.89,30.9,1168840.0,24.3838,24.5732,24.3759,24.3838,1168840.0
2016-06-27 09:30:00,30.38,30.38,30.08,30.12,1352544.0,23.9734,23.9734,23.7367,23.7683,1352544.0
2016-06-27 10:00:00,30.11,30.16,29.91,29.92,2061863.0,23.7604,23.7998,23.6025,23.6104,2061863.0
2016-06-27 10:30:00,29.92,29.99,29.71,29.74,1044725.0,23.6104,23.6657,23.4447,23.4684,1044725.0
2016-06-27 11:00:00,29.74,29.93,29.71,29.92,12443905.0,23.4684,23.6183,23.4447,23.6104,12443905.0
2016-06-27 11:30:00,29.91,30.06,29.87,30.04,3245641.0,23.6025,23.7209,23.571,23.7051,3245641.0
2016-06-27 12:00:00,30.04,30.14,30.02,30.12,965361.0,23.7051,23.784,23.6893,23.7683,965361.0
2016-06-27 12:30:00,30.12,30.18,30.04,30.15,958896.0,23.7683,23.8156,23.7051,23.7919,958896.0
2016-06-27 13:00:00,30.15,30.17,30.12,30.13,773267.0,23.7919,23.8077,23.7683,23.7761,773267.0
2016-06-27 13:30:00,30.13,30.14,30.0,30.05,1085286.0,23.7761,23.784,23.6736,23.713,1085286.0
2016-06-27 14:00:00,30.04,30.09,29.92,30.08,1345638.0,23.7051,23.7446,23.6104,23.7367,1345638.0
2016-06-27 14:30:00,30.08,30.15,29.96,29.98,1063279.0,23.7367,23.7919,23.642,23.6578,1063279.0
2016-06-27 15:00:00,29.98,30.1,29.97,30.08,1280113.0,23.6578,23.7525,23.6499,23.7367,1280113.0
2016-06-27 15:30:00,30.07,30.24,30.05,30.24,2543289.0,23.7288,23.863,23.713,23.863,2543289.0
2016-06-28 09:30:00,31.03,31.06,30.92,30.98,572860.0,24.4864,24.51,24.3996,24.4469,572860.0
2016-06-28 10:00:00,30.98,31.03,30.87,30.88,259933.0,24.4469,24.4864,24.3601,24.368,259933.0
2016-06-28 10:30:00,30.89,30.94,30.79,30.8,444102.0,24.3759,24.4153,24.297,24.3049,444102.0
2016-06-28 11:00:00,30.8,30.85,30.68,30.71,541929.0,24.3049,24.3443,24.2102,24.2338,541929.0
2016-06-28 11:30:00,30.71,30.82,30.69,30.8,977442.0,24.2338,24.3206,24.2181,24.3049,977442.0
2016-06-28 12:00:00,30.81,30.82,30.74,30.77,209199.0,24.3127,24.3206,24.2575,24.2812,209199.0
2016-06-28 12:30:00,30.77,30.89,30.76,30.81,2136775.0,24.2812,24.3759,24.2733,24.3127,2136775.0
2016-06-28 13:00:00,30.81,30.83,30.75,30.79,158867.0,24.3127,24.3285,24.2654,24.297,158867.0
2016-06-28 13:30:00,30.78,30.84,30.75,30.8,163809.0,24.2891,24.3364,24.2654,24.3049,163809.0
2016-06-28 14:00:00,30.79,30.82,30.75,30.82,309103.0,24.297,24.3206,24.2654,24.3206,309103.0
2016-06-28 14:30:00,30.82,31.04,30.81,31.01,556548.0,24.3206,24.4942,24.3127,24.4706,556548.0
2016-06-28 15:00:00,31.0,31.02,30.87,30.91,9868940.0,24.4627,24.4785,24.3601,24.3917,9868940.0
2016-06-28 15:30:00,30.9,31.05,30.89,31.04,1520590.0,24.3838,24.5021,24.3759,24.4942,1520590.0
2016-06-29 09:30:00,31.63,31.63,31.52,31.59,470566.0,24.9598,24.9598,24.873,24.9283,470566.0
2016-06-29 10:00:00,31.59,31.67,31.57,31.59,806497.0,24.9283,24.9914,24.9125,24.9283,806497.0
2016-06-29 10:30:00,31.59,31.65,31.47,31.54,1588443.0,24.9283,24.9756,24.8336,24.8888,1588443.0
2016-06-29 11:00:00,31.54,31.65,31.52,31.63,649030.0,24.8888,24.9756,24.873,24.9598,649030.0
2016-06-29 11:30:00,31.63,31.69,31.58,31.65,503907.0,24.9598,25.0072,24.9204,24.9756,503907.0
2016-06-29 12:00:00,31.65,31.68,31.63,31.67,346514.0,24.9756,24.9993,24.9598,24.9914,346514.0
2016-06-29 12:30:00,31.67,31.67,31.55,31.56,304531.0,24.9914,24.9914,24.8967,24.9046,304531.0
2016-06-29 13:00:00,31.56,31.59,31.52,31.53,204082.0,24.9046,24.9283,24.873,24.8809,204082.0
2016-06-29 13:30:00,31.53,31.61,31.53,31.61,366124.0,24.8809,24.944,24.8809,24.944,366124.0
2016-06-29 14:00:00,31.61,31.64,31.58,31.62,1379086.0,24.944,24.9677,24.9204,24.9519,1379086.0
2016-06-29 14:30:00,31.63,31.66,31.6,31.63,365150.0,24.9598,24.9835,24.9362,24.9598,365150.0
2016-06-29 15:00:00,31.64,31.69,31.63,31.67,406461.0,24.9677,25.0072,24.9598,24.9914,406461.0
2016-06-29 15:30:00,31.67,31.67,31.6,31.63,548472.0,24.9914,24.9914,24.9362,24.9598,548472.0
2016-06-30 09:30:00,31.76,31.8,31.68,31.76,819519.0,25.0624,25.094,24.9993,25.0624,819519.0
2016-06-30 10:00:00,31.77,31.78,31.65,31.67,1315839.0,25.0703,25.0782,24.9756,24.9914,1315839.0
2016-06-30 10:30:00,31.68,31.92,31.67,31.89,254645.0,24.9993,25.1887,24.9914,25.165,254645.0
2016-06-30 11:00:00,31.89,32.07,31.79,31.98,1667473.0,25.165,25.307,25.0861,25.236,1667473.0
2016-06-30 11:30:00,31.98,32.06,31.86,31.92,1092870.0,25.236,25.2991,25.1413,25.1887,1092870.0
2016-06-30 12:00:00,31.92,32.27,31.91,32.23,1727585.0,25.1887,25.4649,25.1808,25.4333,1727585.0
2016-06-30 12:30:00,32.24,32.32,32.15,32.26,1516410.0,25.4412,25.5043,25.3702,25.457,1516410.0
2016-06-30 13:00:00,32.25,32.28,32.11,32.13,549745.0,25.4491,25.4728,25.3386,25.3544,549745.0
2016-06-30 13:30:00,32.12,32.17,32.09,32.15,363105.0,25.3465,25.3859,25.3228,25.3702,363105.0
2016-06-30 14:00:00,32.15,32.26,32.14,32.18,932170.0,25.3702,25.457,25.3623,25.3938,932170.0
2016-06-30 14:30:00,32.19,32.28,32.17,32.25,307381.0,25.4017,25.4728,25.3859,25.4491,307381.0
2016-06-30 15:00:00,32.25,32.28,32.2,32.23,414117.0,25.4491,25.4728,25.4096,25.4333,414117.0
2016-06-30 15:30:00,32.23,32.27,32.12,32.26,777584.0,25.4333,25.4649,25.3465,25.457,777584.0
2016-07-01 09:30:00,32.45,32.45,32.36,32.41,519431.0,25.6069,25.6069,25.5359,25.5753,519431.0
2016-07-01 10:00:00,32.41,32.46,32.37,32.41,384247.0,25.5753,25.6148,25.5438,25.5753,384247.0
2016-07-01 10:30:00,32.42,32.45,32.36,32.42,348818.0,25.5832,25.6069,25.5359,25.5832,348818.0
2016-07-01 11:00:00,32.41,32.45,32.36,32.38,281243.0,25.5753,25.6069,25.5359,25.5517,281243.0
2016-07-01 11:30:00,32.39,32.4,32.29,32.34,3185270.0,25.5596,25.5674,25.4806,25.5201,3185270.0
2016-07-01 12:00:00,32.34,32.37,32.27,32.3,1756963.0,25.5201,25.5438,25.4649,25.4885,1756963.0
2016-07-01 12:30:00,32.3,32.35,32.29,32.3,378383.0,25.4885,25.528,25.4806,25.4885,378383.0
2016-07-01 13:00:00,32.3,32.38,32.29,32.3,3327149.0,25.4885,25.5517,25.4806,25.4885,3327149.0
2016-07-01 13:30:00,32.3,32.32,32.27,32.27,182066.0,25.4885,25.5043,25.4649,25.4649,182066.0
2016-07-01 14:00:00,32.28,32.3,32.25,32.29,207711.0,25.4728,25.4885,25.4491,25.4806,207711.0
2016-07-01 14:30:00,32.29,32.3,32.26,32.29,71730.0,25.4806,25.4885,25.457,25.4806,71730.0
2016-07-01 15:00:00,32.29,32.35,32.28,32.34,151931.0,25.4806,25.528,25.4728,25.5201,151931.0
2016-07-01 15:30:00,32.34,32.37,32.28,32.28,569032.0,25.5201,25.5438,25.4728,25.4728,569032.0
2016-07-05 09:30:00,31.75,31.75,31.58,31.59,845543.0,25.0545,25.0545,24.9204,24.9283,845543.0
2016-07-05 10:00:00,31.58,31.62,31.5,31.52,4332590.0,24.9204,24.9519,24.8572,24.873,4332590.0
2016-07-05 10:30:00,31.52,31.61,31.46,31.47,648316.0,24.873,24.944,24.8257,24.8336,648316.0
2016-07-05 11:00:00,31.46,31.48,31.39,31.47,540694.0,24.8257,24.8415,24.7704,24.8336,540694.0
2016-07-05 11:30:00,31.45,31.47,31.36,31.39,439932.0,24.8178,24.8336,24.7468,24.7704,439932.0
2016-07-05 12:00:00,31.39,31.41,31.33,31.41,213167.0,24.7704,24.7862,24.7231,24.7862,213167.0
2016-07-05 12:30:00,31.42,31.42,31.32,31.37,140698.0,24.7941,24.7941,24.7152,24.7547,140698.0
2016-07-05 13:00:00,31.35,31.35,31.28,31.29,90920.0,24.7389,24.7389,24.6836,24.6915,90920.0
2016-07-05 13:30:00,31.28,31.33,31.21,31.24,294677.0,24.6836,24.7231,24.6284,24.6521,294677.0
2016-07-05 14:00:00,31.23,31.29,31.22,31.23,550965.0,24.6442,24.6915,24.6363,24.6442,550965.0
2016-07-05 14:30:00,31.23,31.25,31.17,31.19,579924.0,24.6442,24.66,24.5968,24.6126,579924.0
2016-07-05 15:00:00,31.2,31.24,31.18,31.21,824361.0,24.6205,24.6521,24.6047,24.6284,824361.0
2016-07-05 15:30:00,31.21,31.29,31.21,31.24,753021.0,24.6284,24.6915,24.6284,24.6521,753021.0
2016-07-06 09:30:00,30.94,30.95,30.74,30.78,1803927.0,24.4153,24.4232,24.2575,24.2891,1803927.0
2016-07-06 10:00:00,30.79,30.84,30.61,30.65,1335313.0,24.297,24.3364,24.1549,24.1865,1335313.0
2016-07-06 10:30:00,30.65,30.76,30.58,30.76,4312536.0,24.1865,24.2733,24.1313,24.2733,4312536.0
2016-07-06 11:00:00,30.76,30.92,30.75,30.84,1106500.0,24.2733,24.3996,24.2654,24.3364,1106500.0
2016-07-06 11:30:00,30.85,30.99,30.84,30.99,899175.0,24.3443,24.4548,24.3364,24.4548,899175.0
2016-07-06 12:00:00,30.99,31.14,30.98,31.09,2679544.0,24.4548,24.5732,24.4469,24.5337,2679544.0
2016-07-06 12:30:00,31.1,31.11,31.02,31.06,629621.0,24.5416,24.5495,24.4785,24.51,629621.0
2016-07-06 13:00:00,31.06,31.13,31.04,31.07,1152514.0,24.51,24.5653,24.4942,24.5179,1152514.0
2016-07-06 13:30:00,31.07,31.1,31.04,31.07,473234.0,24.5179,24.5416,24.4942,24.5179,473234.0
2016-07-06 14:00:00,31.07,31.12,31.02,31.07,471576.0,24.5179,24.5574,24.4785,24.5179,471576.0
2016-07-06 14:30:00,31.08,31.17,31.06,31.15,4413946.0,24.5258,24.5968,24.51,24.581,4413946.0
2016-07-06 15:00:00,31.15,31.16,31.09,31.1,456889.0,24.581,24.5889,24.5337,24.5416,456889.0
2016-07-06 15:30:00,31.1,31.19,31.08,31.18,918656.0,24.5416,24.6126,24.5258,24.6047,918656.0
2016-07-07 09:30:00,31.15,31.31,31.15,31.29,428195.0,24.581,24.7073,24.581,24.6915,428195.0
2016-07-07 10:00:00,31.29,31.3,31.19,31.27,346809.0,24.6915,24.6994,24.6126,24.6757,346809.0
2016-07-07 10:30:00,31.27,31.28,31.12,31.13,188245.0,24.6757,24.6836,24.5574,24.5653,188245.0
2016-07-07 11:00:00,31.12,31.13,30.98,31.06,382091.0,24.5574,24.5653,24.4469,24.51,382091.0
2016-07-07 11:30:00,31.06,31.07,30.98,31.02,379660.0,24.51,24.5179,24.4469,24.4785,379660.0
2016-07-07 12:00:00,31.02,31.04,30.97,31.03,238818.0,24.4785,24.4942,24.439,24.4864,238818.0
2016-07-07 12:30:00,31.03,31.04,30.92,30.93,246303.0,24.4864,24.4942,24.3996,24.4074,246303.0
2016-07-07 13:00:00,30.93,30.95,30.88,30.92,146166.0,24.4074,24.4232,24.368,24.3996,146166.0
2016-07-07 13:30:00,30.92,30.97,30.88,30.92,548397.0,24.3996,24.439,24.368,24.3996,548397.0
2016-07-07 14:00:00,30.92,30.95,30.84,30.85,210497.0,24.3996,24.4232,24.3364,24.3443,210497.0
2016-07-07 14:30:00,30.86,30.88,30.82,30.84,113040.0,24.3522,24.368,24.3206,24.3364,113040.0
2016-07-07 15:00:00,30.84,30.91,30.83,30.88,346024.0,24.3364,24.3917,24.3285,24.368,346024.0
2016-07-07 15:30:00,30.88,30.96,30.88,30.95,531585.0,24.368,24.4311,24.368,24.4232,531585.0
2016-07-08 09:30:00,31.61,31.62,31.49,31.55,4496481.0,24.944,24.9519,24.8493,24.8967,4496481.0
2016-07-08 10:00:00,31.55,31.63,31.52,31.57,714186.0,24.8967,24.9598,24.873,24.9125,714186.0
2016-07-08 10:30:00,31.58,31.61,31.5,31.59,233307.0,24.9204,24.944,24.8572,24.9283,233307.0
2016-07-08 11:00:00,31.59,31.65,31.57,31.62,198305.0,24.9283,24.9756,24.9125,24.9519,198305.0
2016-07-08 11:30:00,31.62,31.62,31.52,31.52,218631.0,24.9519,24.9519,24.873,24.873,218631.0
2016-07-08 12:00:00,31.52,31.57,31.51,31.54,89548.0,24.873,24.9125,24.8651,24.8888,89548.0
2016-07-08 12:30:00,31.54,31.6,31.52,31.57,123668.0,24.8888,24.9362,24.873,24.9125,123668.0
2016-07-08 13:00:00,31.58,31.6,31.57,31.58,662995.0,24.9204,24.9362,24.9125,24.9204,662995.0
2016-07-08 13:30:00,31.58,31.59,31.56,31.56,108488.0,24.9204,24.9283,24.9046,24.9046,108488.0
2016-07-08 14:00:00,31.57,31.59,31.56,31.59,182062.0,24.9125,24.9283,24.9046,24.9283,182062.0
2016-07-08 14:30:00,31.59,31.61,31.58,31.59,1348335.0,24.9283,24.944,24.9204,24.9283,1348335.0
2016-07-08 15:00:00,31.59,31.62,31.58,31.6,590945.0,24.9283,24.9519,24.9204,24.9362,590945.0
2016-07-08 15:30:00,31.6,31.68,31.59,31.64,1888143.0,24.9362,24.9993,24.9283,24.9677,1888143.0
2016-07-11 09:30:00,32.1,32.16,32.05,32.08,391205.0,25.3307,25.3781,25.2913,25.3149,391205.0
2016-07-11 10:00:00,32.07,32.12,32.04,32.08,348716.0,25.307,25.3465,25.2834,25.3149,348716.0
2016-07-11 10:30:00,32.08,32.18,32.08,32.16,135840.0,25.3149,25.3938,25.3149,25.3781,135840.0
2016-07-11 11:00:00,32.16,32.19,32.13,32.15,457721.0,25.3781,25.4017,25.3544,25.3702,457721.0
2016-07-11 11:30:00,32.14,32.18,32.1,32.16,267174.0,25.3623,25.3938,25.3307,25.3781,267174.0
2016-07-11 12:00:00,32.17,32.19,32.14,32.16,101536.0,25.3859,25.4017,25.3623,25.3781,101536.0
2016-07-11 12:30:00,32.16,32.23,32.16,32.2,133593.0,25.3781,25.4333,25.3781,25.4096,133593.0
2016-07-11 13:00:00,32.2,32.22,32.16,32.17,100947.0,25.4096,25.4254,25.3781,25.3859,100947.0
2016-07-11 13:30:00,32.17,32.21,32.16,32.17,137509.0,25.3859,25.4175,25.3781,25.3859,137509.0
2016-07-11 14:00:00,32.17,32.2,32.15,32.19,78480.0,25.3859,25.4096,25.3702,25.4017,78480.0
2016-07-11 14:30:00,32.19,32.22,32.16,32.16,229471.0,25.4017,25.4254,25.3781,25.3781,229471.0
2016-07-11 15:00:00,32.16,32.2,32.14,32.14,112953.0,25.3781,25.4096,25.3623,25.3623,112953.0
2016-07-11 15:30:00,32.13,32.15,32.04,32.06,415079.0,25.3544,25.3702,25.2834,25.2991,415079.0
2016-07-12 09:30:00,32.79,32.81,32.74,32.75,324011.0,25.8752,25.891,25.8357,25.8436,324011.0
2016-07-12 10:00:00,32.75,32.78,32.68,32.73,289295.0,25.8436,25.8673,25.7884,25.8279,289295.0
2016-07-12 10:30:00,32.74,32.82,32.7,32.72,121476.0,25.8357,25.8989,25.8042,25.82,121476.0
2016-07-12 11:00:00,32.71,32.74,32.66,32.71,416977.0,25.8121,25.8357,25.7726,25.8121,416977.0
2016-07-12 11:30:00,32.71,32.73,32.66,32.71,117900.0,25.8121,25.8279,25.7726,25.8121,117900.0
2016-07-12 12:00:00,32.72,32.8,32.71,32.78,147274.0,25.82,25.8831,25.8121,25.8673,147274.0
2016-07-12 12:30:00,32.78,32.81,32.74,32.77,4039503.0,25.8673,25.891,25.8357,25.8594,4039503.0
2016-07-12 13:00:00,32.78,32.79,32.73,32.74,607538.0,25.8673,25.8752,25.8279,25.8357,607538.0
2016-07-12 13:30:00,32.74,32.76,32.69,32.7,926459.0,25.8357,25.8515,25.7963,25.8042,926459.0
2016-07-12 14:00:00,32.7,32.71,32.67,32.7,144129.0,25.8042,25.8121,25.7805,25.8042,144129.0
2016-07-12 14:30:00,32.7,32.71,32.67,32.67,126990.0,25.8042,25.8121,25.7805,25.7805,126990.0
2016-07-12 15:00:00,32.67,32.7,32.63,32.66,149876.0,25.7805,25.8042,25.7489,25.7726,149876.0
2016-07-12 15:30:00,32.66,32.68,32.62,32.63,546763.0,25.7726,25.7884,25.7411,25.7489,546763.0
2016-07-13 09:30:00,32.79,32.83,32.69,32.7,267964.0,25.8752,25.9068,25.7963,25.8042,267964.0
2016-07-13 10:00:00,32.71,32.82,32.71,32.82,169999.0,25.8121,25.8989,25.8121,25.8989,169999.0
2016-07-13 10:30:00,32.82,32.91,32.78,32.84,518800.0,25.8989,25.9699,25.8673,25.9147,518800.0
2016-07-13 11:00:00,32.84,32.85,32.77,32.82,340575.0,25.9147,25.9225,25.8594,25.8989,340575.0
2016-07-13 11:30:00,32.81,32.81,32.67,32.72,517539.0,25.891,25.891,25.7805,25.82,517539.0
2016-07-13 12:00:00,32.72,32.75,32.71,32.72,220409.0,25.82,25.8436,25.8121,25.82,220409.0
2016-07-13 12:30:00,32.71,32.74,32.69,32.74,87379.0,25.8121,25.8357,25.7963,25.8357,87379.0
2016-07-13 13:00:00,32.73,32.77,32.71,32.72,179304.0,25.8279,25.8594,25.8121,25.82,179304.0
2016-07-13 13:30:00,32.72,32.76,32.7,32.72,205076.0,25.82,25.8515,25.8042,25.82,205076.0
2016-07-13 14:00:00,32.72,32.78,32.71,32.78,319014.0,25.82,25.8673,25.8121,25.8673,319014.0
2016-07-13 14:30:00,32.78,32.78,32.75,32.76,195500.0,25.8673,25.8673,25.8436,25.8515,195500.0
2016-07-13 15:00:00,32.76,32.8,32.75,32.76,123584.0,25.8515,25.8831,25.8436,25.8515,123584.0
2016-07-13 15:30:00,32.75,32.79,32.7,32.7,433923.0,25.8436,25.8752,25.8042,25.8042,433923.0
2016-07-14 09:30:00,33.11,33.18,33.08,33.16,263096.0,26.1277,26.183,26.104,26.1672,263096.0
2016-07-14 10:00:00,33.16,33.24,33.15,33.2,600968.0,26.1672,26.2303,26.1593,26.1987,600968.0
2016-07-14 10:30:00,33.21,33.22,33.11,33.11,742095.0,26.2066,26.2145,26.1277,26.1277,742095.0
2016-07-14 11:00:00,33.11,33.17,33.09,33.16,231170.0,26.1277,26.1751,26.1119,26.1672,231170.0
2016-07-14 11:30:00,33.16,33.16,33.06,33.06,397864.0,26.1672,26.1672,26.0883,26.0883,397864.0
2016-07-14 12:00:00,33.07,33.12,33.06,33.08,289927.0,26.0962,26.1356,26.0883,26.104,289927.0
2016-07-14 12:30:00,33.08,33.13,33.08,33.1,285815.0,26.104,26.1435,26.104,26.1198,285815.0
2016-07-14 13:00:00,33.1,33.11,33.07,33.07,189293.0,26.1198,26.1277,26.0962,26.0962,189293.0
2016-07-14 13:30:00,33.08,33.1,33.06,33.08,205443.0,26.104,26.1198,26.0883,26.104,205443.0
2016-07-14 14:00:00,33.08,33.13,33.06,33.12,71569.0,26.104,26.1435,26.0883,26.1356,71569.0
2016-07-14 14:30:00,33.12,33.13,33.1,33.13,45741.0,26.1356,26.1435,26.1198,26.1435,45741.0
2016-07-14 15:00:00,33.13,33.16,33.12,33.14,223630.0,26.1435,26.1672,26.1356,26.1514,223630.0
2016-07-14 15:30:00,33.14,33.15,33.07,33.08,415432.0,26.1514,26.1593,26.0962,26.104,415432.0
2016-07-15 09:30:00,32.96,33.0,32.9,32.92,240310.0,26.0094,26.0409,25.962,25.9778,240310.0
2016-07-15 10:00:00,32.92,32.97,32.86,32.9,440824.0,25.9778,26.0172,25.9304,25.962,440824.0
2016-07-15 10:30:00,32.91,32.96,32.87,32.92,107634.0,25.9699,26.0094,25.9383,25.9778,107634.0
2016-07-15 11:00:00,32.92,32.93,32.81,32.88,112358.0,25.9778,25.9857,25.891,25.9462,112358.0
2016-07-15 11:30:00,32.88,32.92,32.81,32.83,398136.0,25.9462,25.9778,25.891,25.9068,398136.0
2016-07-15 12:00:00,32.83,32.88,32.82,32.84,311043.0,25.9068,25.9462,25.8989,25.9147,311043.0
2016-07-15 12:30:00,32.84,32.85,32.82,32.84,66004.0,25.9147,25.9225,25.8989,25.9147,66004.0
2016-07-15 13:00:00,32.85,32.88,32.84,32.87,56470.0,25.9225,25.9462,25.9147,25.9383,56470.0
2016-07-15 13:30:00,32.86,32.88,32.84,32.85,161166.0,25.9304,25.9462,25.9147,25.9225,161166.0
2016-07-15 14:00:00,32.86,32.87,32.84,32.85,93938.0,25.9304,25.9383,25.9147,25.9225,93938.0
2016-07-15 14:30:00,32.85,32.89,32.84,32.87,87357.0,25.9225,25.9541,25.9147,25.9383,87357.0
2016-07-15 15:00:00,32.88,32.92,32.87,32.92,97029.0,25.9462,25.9778,25.9383,25.9778,97029.0
2016-07-15 15:30:00,32.92,32.94,32.88,32.91,719534.0,25.9778,25.9936,25.9462,25.9699,719534.0
2016-07-18 09:30:00,32.76,32.81,32.67,32.75,300273.0,25.8515,25.891,25.7805,25.8436,300273.0
2016-07-18 10:00:00,32.75,32.89,32.75,32.87,330602.0,25.8436,25.9541,25.8436,25.9383,330602.0
2016-07-18 10:30:00,32.88,32.97,32.87,32.96,145838.0,25.9462,26.0172,25.9383,26.0094,145838.0
2016-07-18 11:00:00,32.97,33.05,32.96,32.98,246028.0,26.0172,26.0804,26.0094,26.0251,246028.0
2016-07-18 11:30:00,32.98,32.99,32.94,32.97,169374.0,26.0251,26.033,25.9936,26.0172,169374.0
2016-07-18 12:00:00,32.96,32.98,32.93,32.93,96250.0,26.0094,26.0251,25.9857,25.9857,96250.0
2016-07-18 12:30:00,32.92,32.92,32.87,32.9,121978.0,25.9778,25.9778,25.9383,25.962,121978.0
2016-07-18 13:00:00,32.9,32.94,32.9,32.93,107511.0,25.962,25.9936,25.962,25.9857,107511.0
2016-07-18 13:30:00,32.92,32.94,32.9,32.91,178068.0,25.9778,25.9936,25.962,25.9699,178068.0
2016-07-18 14:00:00,32.91,32.92,32.87,32.88,88699.0,25.9699,25.9778,25.9383,25.9462,88699.0
2016-07-18 14:30:00,32.89,32.9,32.87,32.88,203933.0,25.9541,25.962,25.9383,25.9462,203933.0
2016-07-18 15:00:00,32.88,32.88,32.85,32.86,133563.0,25.9462,25.9462,25.9225,25.9304,133563.0
2016-07-18 15:30:00,32.86,32.91,32.86,32.87,375670.0,25.9304,25.9699,25.9304,25.9383,375670.0
2016-07-19 09:30:00,32.55,32.62,32.55,32.57,272774.0,25.6858,25.7411,25.6858,25.7016,272774.0
2016-07-19 10:00:00,32.57,32.61,32.53,32.59,143739.0,25.7016,25.7332,25.67,25.7174,143739.0
2016-07-19 10:30:00,32.59,32.59,32.51,32.57,113834.0,25.7174,25.7174,25.6542,25.7016,113834.0
2016-07-19 11:00:00,32.57,32.61,32.53,32.59,189082.0,25.7016,25.7332,25.67,25.7174,189082.0
2016-07-19 11:30:00,32.59,32.63,32.51,32.53,496731.0,25.7174,25.7489,25.6542,25.67,496731.0
2016-07-19 12:00:00,32.52,32.56,32.51,32.55,94842.0,25.6621,25.6937,25.6542,25.6858,94842.0
2016-07-19 12:30:00,32.55,32.55,32.51,32.55,1995648.0,25.6858,25.6858,25.6542,25.6858,1995648.0
2016-07-19 13:00:00,32.54,32.55,32.51,32.53,79479.0,25.6779,25.6858,25.6542,25.67,79479.0
2016-07-19 13:30:00,32.53,32.54,32.5,32.5,67129.0,25.67,25.6779,25.6464,25.6464,67129.0
2016-07-19 14:00:00,32.51,32.53,32.5,32.53,41952.0,25.6542,25.67,25.6464,25.67,41952.0
2016-07-19 14:30:00,32.53,32.55,32.52,32.54,116620.0,25.67,25.6858,25.6621,25.6779,116620.0
2016-07-19 15:00:00,32.54,32.57,32.53,32.57,91088.0,25.6779,25.7016,25.67,25.7016,91088.0
2016-07-19 15:30:00,32.56,32.62,32.56,32.62,605970.0,25.6937,25.7411,25.6937,25.7411,605970.0
2016-07-20 09:30:00,32.84,32.88,32.78,32.8,204220.0,25.9147,25.9462,25.8673,25.8831,204220.0
2016-07-20 10:00:00,32.8,32.93,32.8,32.89,161494.0,25.8831,25.9857,25.8831,25.9541,161494.0
2016-07-20 10:30:00,32.89,32.96,32.88,32.94,240478.0,25.9541,26.0094,25.9462,25.9936,240478.0
2016-07-20 11:00:00,32.94,32.96,32.88,32.95,134454.0,25.9936,26.0094,25.9462,26.0015,134454.0
2016-07-20 11:30:00,32.95,32.96,32.87,32.88,534547.0,26.0015,26.0094,25.9383,25.9462,534547.0
2016-07-20 12:00:00,32.89,32.9,32.85,32.89,86802.0,25.9541,25.962,25.9225,25.9541,86802.0
2016-07-20 12:30:00,32.89,32.9,32.87,32.9,74841.0,25.9541,25.962,25.9383,25.962,74841.0
2016-07-20 13:00:00,32.9,32.93,32.88,32.93,124626.0,25.962,25.9857,25.9462,25.9857,124626.0
2016-07-20 13:30:00,32.93,32.93,32.89,32.9,162813.0,25.9857,25.9857,25.9541,25.962,162813.0
2016-07-20 14:00:00,32.9,32.91,32.88,32.89,714900.0,25.962,25.9699,25.9462,25.9541,714900.0
2016-07-20 14:30:00,32.89,32.92,32.87,32.89,1295743.0,25.9541,25.9778,25.9383,25.9541,1295743.0
2016-07-20 15:00:00,32.9,32.93,32.89,32.91,1044024.0,25.962,25.9857,25.9541,25.9699,1044024.0
2016-07-20 15:30:00,32.91,32.95,32.89,32.9,927715.0,25.9699,26.0015,25.9541,25.962,927715.0
2016-07-21 09:30:00,32.89,33.02,32.85,32.92,373519.0,25.9541,26.0567,25.9225,25.9778,373519.0
2016-07-21 10:00:00,32.91,32.99,32.88,32.91,933090.0,25.9699,26.033,25.9462,25.9699,933090.0
2016-07-21 10:30:00,32.91,33.01,32.88,32.99,299881.0,25.9699,26.0488,25.9462,26.033,299881.0
2016-07-21 11:00:00,32.99,33.02,32.95,32.95,201570.0,26.033,26.0567,26.0015,26.0015,201570.0
2016-07-21 11:30:00,32.96,32.96,32.85,32.88,279936.0,26.0094,26.0094,25.9225,25.9462,279936.0
2016-07-21 12:00:00,32.88,32.9,32.84,32.88,120143.0,25.9462,25.962,25.9147,25.9462,120143.0
2016-07-21 12:30:00,32.88,32.88,32.83,32.84,107522.0,25.9462,25.9462,25.9068,25.9147,107522.0
2016-07-21 13:00:00,32.84,32.87,32.82,32.86,83072.0,25.9147,25.9383,25.8989,25.9304,83072.0
2016-07-21 13:30:00,32.86,32.87,32.8,32.83,112969.0,25.9304,25.9383,25.8831,25.9068,112969.0
2016-07-21 14:00:00,32.83,32.83,32.79,32.83,222908.0,25.9068,25.9068,25.8752,25.9068,222908.0
2016-07-21 14:30:00,32.82,32.84,32.78,32.79,351720.0,25.8989,25.9147,25.8673,25.8752,351720.0
2016-07-21 15:00:00,32.79,32.83,32.78,32.83,63464.0,25.8752,25.9068,25.8673,25.9068,63464.0
2016-07-21 15:30:00,32.83,32.88,32.83,32.85,226649.0,25.9068,25.9462,25.9068,25.9225,226649.0
2016-07-22 09:30:00,32.99,33.01,32.94,32.97,253280.0,26.033,26.0488,25.9936,26.0172,253280.0
2016-07-22 10:00:00,32.97,33.03,32.94,32.96,140164.0,26.0172,26.0646,25.9936,26.0094,140164.0
2016-07-22 10:30:00,32.96,32.99,32.91,32.93,301129.0,26.0094,26.033,25.9699,25.9857,301129.0
2016-07-22 11:00:00,32.93,32.93,32.83,32.87,268479.0,25.9857,25.9857,25.9068,25.9383,268479.0
2016-07-22 11:30:00,32.87,32.92,32.85,32.9,355980.0,25.9383,25.9778,25.9225,25.962,355980.0
2016-07-22 12:00:00,32.9,32.92,32.88,32.9,125092.0,25.962,25.9778,25.9462,25.962,125092.0
2016-07-22 12:30:00,32.9,32.91,32.87,32.89,164686.0,25.962,25.9699,25.9383,25.9541,164686.0
2016-07-22 13:00:00,32.89,32.9,32.87,32.88,165894.0,25.9541,25.962,25.9383,25.9462,165894.0
2016-07-22 13:30:00,32.88,32.9,32.84,32.89,188836.0,25.9462,25.962,25.9147,25.9541,188836.0
2016-07-22 14:00:00,32.89,32.89,32.86,32.87,145925.0,25.9541,25.9541,25.9304,25.9383,145925.0
2016-07-22 14:30:00,32.87,32.89,32.85,32.89,148530.0,25.9383,25.9541,25.9225,25.9541,148530.0
2016-07-22 15:00:00,32.88,32.91,32.86,32.89,224280.0,25.9462,25.9699,25.9304,25.9541,224280.0
2016-07-22 15:30:00,32.89,32.93,32.88,32.92,514588.0,25.9541,25.9857,25.9462,25.9778,514588.0
2016-07-25 09:30:00,33.0,33.05,32.96,32.97,253300.0,26.0409,26.0804,26.0094,26.0172,253300.0
2016-07-25 10:00:00,32.96,32.98,32.85,32.86,698631.0,26.0094,26.0251,25.9225,25.9304,698631.0
2016-07-25 10:30:00,32.86,32.9,32.85,32.86,542649.0,25.9304,25.962,25.9225,25.9304,542649.0
2016-07-25 11:00:00,32.86,32.9,32.84,32.9,746103.0,25.9304,25.962,25.9147,25.962,746103.0
2016-07-25 11:30:00,32.9,32.95,32.88,32.9,563510.0,25.962,26.0015,25.9462,25.962,563510.0
2016-07-25 12:00:00,32.9,32.91,32.87,32.88,295081.0,25.962,25.9699,25.9383,25.9462,295081.0
2016-07-25 12:30:00,32.88,32.93,32.87,32.9,343093.0,25.9462,25.9857,25.9383,25.962,343093.0
2016-07-25 13:00:00,32.91,32.95,32.9,32.95,106074.0,25.9699,26.0015,25.962,26.0015,106074.0
2016-07-25 13:30:00,32.94,32.95,32.92,32.95,59214.0,25.9936,26.0015,25.9778,26.0015,59214.0
2016-07-25 14:00:00,32.95,32.97,32.93,32.93,85707.0,26.0015,26.0172,25.9857,25.9857,85707.0
2016-07-25 14:30:00,32.93,32.94,32.91,32.92,73736.0,25.9857,25.9936,25.9699,25.9778,73736.0
2016-07-25 15:00:00,32.92,32.94,32.9,32.93,158847.0,25.9778,25.9936,25.962,25.9857,158847.0
2016-07-25 15:30:00,32.92,32.95,32.92,32.94,230062.0,25.9778,26.0015,25.9778,25.9936,230062.0
2016-07-26 09:30:00,33.03,33.17,33.03,33.11,161632.0,26.0646,26.1751,26.0646,26.1277,161632.0
2016-07-26 10:00:00,33.12,33.12,33.06,33.06,211977.0,26.1356,26.1356,26.0883,26.0883,211977.0
2016-07-26 10:30:00,33.06,33.09,32.95,32.96,1384050.0,26.0883,26.1119,26.0015,26.0094,1384050.0
2016-07-26 11:00:00,32.94,33.05,32.94,33.05,1216068.0,25.9936,26.0804,25.9936,26.0804,1216068.0
2016-07-26 11:30:00,33.05,33.06,33.0,33.05,196036.0,26.0804,26.0883,26.0409,26.0804,196036.0
2016-07-26 12:00:00,33.06,33.09,33.04,33.08,35818.0,26.0883,26.1119,26.0725,26.104,35818.0
2016-07-26 12:30:00,33.08,33.08,33.06,33.08,55091.0,26.104,26.104,26.0883,26.104,55091.0
2016-07-26 13:00:00,33.07,33.09,33.03,33.04,62933.0,26.0962,26.1119,26.0646,26.0725,62933.0
2016-07-26 13:30:00,33.04,33.08,33.03,33.05,151582.0,26.0725,26.104,26.0646,26.0804,151582.0
2016-07-26 14:00:00,33.04,33.08,33.02,33.07,295087.0,26.0725,26.104,26.0567,26.0962,295087.0
2016-07-26 14:30:00,33.07,33.1,33.06,33.07,473004.0,26.0962,26.1198,26.0883,26.0962,473004.0
2016-07-26 15:00:00,33.07,33.11,33.06,33.11,288262.0,26.0962,26.1277,26.0883,26.1277,288262.0
2016-07-26 15:30:00,33.11,33.12,33.07,33.08,458930.0,26.1277,26.1356,26.0962,26.104,458930.0
2016-07-27 09:30:00,33.43,33.47,33.42,33.46,213066.0,26.3802,26.4118,26.3723,26.4039,213066.0
2016-07-27 10:00:00,33.46,33.47,33.39,33.4,192712.0,26.4039,26.4118,26.3487,26.3566,192712.0
2016-07-27 10:30:00,33.39,33.39,33.31,33.31,209520.0,26.3487,26.3487,26.2855,26.2855,209520.0
2016-07-27 11:00:00,33.31,33.34,33.27,33.31,274830.0,26.2855,26.3092,26.254,26.2855,274830.0
2016-07-27 11:30:00,33.31,33.31,33.19,33.2,202693.0,26.2855,26.2855,26.1909,26.1987,202693.0
2016-07-27 12:00:00,33.2,33.21,33.17,33.2,71999.0,26.1987,26.2066,26.1751,26.1987,71999.0
2016-07-27 12:30:00,33.2,33.22,33.2,33.21,27702.0,26.1987,26.2145,26.1987,26.2066,27702.0
2016-07-27 13:00:00,33.22,33.22,33.18,33.2,27710.0,26.2145,26.2145,26.183,26.1987,27710.0
2016-07-27 13:30:00,33.2,33.24,33.19,33.22,72084.0,26.1987,26.2303,26.1909,26.2145,72084.0
2016-07-27 14:00:00,33.18,33.32,33.1,33.27,466974.0,26.183,26.2934,26.1198,26.254,466974.0
2016-07-27 14:30:00,33.26,33.35,33.25,33.33,512420.0,26.2461,26.3171,26.2382,26.3013,512420.0
2016-07-27 15:00:00,33.34,33.49,33.34,33.43,755084.0,26.3092,26.4276,26.3092,26.3802,755084.0
2016-07-27 15:30:00,33.43,33.47,33.37,33.4,691150.0,26.3802,26.4118,26.3329,26.3566,691150.0
2016-07-28 09:30:00,33.44,33.48,33.37,33.46,212635.0,26.3881,26.4197,26.3329,26.4039,212635.0
2016-07-28 10:00:00,33.46,33.47,33.38,33.43,112473.0,26.4039,26.4118,26.3408,26.3802,112473.0
2016-07-28 10:30:00,33.44,33.45,33.35,33.35,139490.0,26.3881,26.396,26.3171,26.3171,139490.0
2016-07-28 11:00:00,33.36,33.4,33.33,33.37,254612.0,26.325,26.3566,26.3013,26.3329,254612.0
2016-07-28 11:30:00,33.37,33.39,33.28,33.37,227474.0,26.3329,26.3487,26.2619,26.3329,227474.0
2016-07-28 12:00:00,33.37,33.39,33.34,33.36,122517.0,26.3329,26.3487,26.3092,26.325,122517.0
2016-07-28 12:30:00,33.36,33.38,33.33,33.37,809107.0,26.325,26.3408,26.3013,26.3329,809107.0
2016-07-28 13:00:00,33.36,33.42,33.36,33.42,648570.0,26.325,26.3723,26.325,26.3723,648570.0
2016-07-28 13:30:00,33.42,33.44,33.4,33.43,151497.0,26.3723,26.3881,26.3566,26.3802,151497.0
2016-07-28 14:00:00,33.44,33.46,33.43,33.44,107224.0,26.3881,26.4039,26.3802,26.3881,107224.0
2016-07-28 14:30:00,33.44,33.46,33.43,33.45,133570.0,26.3881,26.4039,26.3802,26.396,133570.0
2016-07-28 15:00:00,33.45,33.5,33.45,33.47,69543.0,26.396,26.4355,26.396,26.4118,69543.0
2016-07-28 15:30:00,33.47,33.49,33.47,33.48,331995.0,26.4118,26.4276,26.4118,26.4197,331995.0
2016-07-29 09:30:00,33.71,33.73,33.66,33.69,329417.0,26.6012,26.617,26.5617,26.5854,329417.0
2016-07-29 10:00:00,33.69,33.71,33.62,33.65,326749.0,26.5854,26.6012,26.5302,26.5538,326749.0
2016-07-29 10:30:00,33.65,33.79,33.65,33.77,357415.0,26.5538,26.6643,26.5538,26.6485,357415.0
2016-07-29 11:00:00,33.77,33.82,33.77,33.78,354050.0,26.6485,26.688,26.6485,26.6564,354050.0
2016-07-29 11:30:00,33.77,33.85,33.77,33.82,428776.0,26.6485,26.7117,26.6485,26.688,428776.0
2016-07-29 12:00:00,33.82,33.86,33.81,33.81,83372.0,26.688,26.7196,26.6801,26.6801,83372.0
2016-07-29 12:30:00,33.81,33.82,33.77,33.8,38460.0,26.6801,26.688,26.6485,26.6722,38460.0
2016-07-29 13:00:00,33.8,33.81,33.79,33.8,108907.0,26.6722,26.6801,26.6643,26.6722,108907.0
2016-07-29 13:30:00,33.8,33.83,33.78,33.81,90782.0,26.6722,26.6959,26.6564,26.6801,90782.0
2016-07-29 14:00:00,33.81,33.84,33.8,33.83,75530.0,26.6801,26.7038,26.6722,26.6959,75530.0
2016-07-29 14:30:00,33.83,33.83,33.8,33.83,90748.0,26.6959,26.6959,26.6722,26.6959,90748.0
2016-07-29 15:00:00,33.82,33.83,33.8,33.82,94417.0,26.688,26.6959,26.6722,26.688,94417.0
2016-07-29 15:30:00,33.82,33.87,33.81,33.84,261373.0,26.688,26.7275,26.6801,26.7038,261373.0
2016-08-01 09:30:00,33.57,33.64,33.51,33.58,177781.0,26.4907,26.546,26.4434,26.4986,177781.0
2016-08-01 10:00:00,33.58,33.66,33.55,33.64,124482.0,26.4986,26.5617,26.4749,26.546,124482.0
2016-08-01 10:30:00,33.64,33.64,33.6,33.61,56125.0,26.546,26.546,26.5144,26.5223,56125.0
2016-08-01 11:00:00,33.61,33.71,33.61,33.66,80204.0,26.5223,26.6012,26.5223,26.5617,80204.0
2016-08-01 11:30:00,33.66,33.67,33.56,33.57,1475035.0,26.5617,26.5696,26.4828,26.4907,1475035.0
2016-08-01 12:00:00,33.57,33.57,33.44,33.47,212689.0,26.4907,26.4907,26.3881,26.4118,212689.0
2016-08-01 12:30:00,33.47,33.49,33.45,33.47,133005.0,26.4118,26.4276,26.396,26.4118,133005.0
2016-08-01 13:00:00,33.48,33.49,33.45,33.48,86482.0,26.4197,26.4276,26.396,26.4197,86482.0
2016-08-01 13:30:00,33.48,33.49,33.44,33.49,162344.0,26.4197,26.4276,26.3881,26.4276,162344.0
2016-08-01 14:00:00,33.49,33.5,33.45,33.46,97810.0,26.4276,26.4355,26.396,26.4039,97810.0
2016-08-01 14:30:00,33.46,33.49,33.45,33.49,105409.0,26.4039,26.4276,26.396,26.4276,105409.0
2016-08-01 15:00:00,33.48,33.49,33.42,33.43,122270.0,26.4197,26.4276,26.3723,26.3802,122270.0
2016-08-01 15:30:00,33.43,33.5,33.43,33.47,467949.0,26.3802,26.4355,26.3802,26.4118,467949.0
2016-08-02 09:30:00,33.35,33.35,33.21,33.24,362581.0,26.3171,26.3171,26.2066,26.2303,362581.0
2016-08-02 10:00:00,33.23,33.24,33.13,33.18,301571.0,26.2224,26.2303,26.1435,26.183,301571.0
2016-08-02 10:30:00,33.18,33.19,33.08,33.08,209839.0,26.183,26.1909,26.104,26.104,209839.0
2016-08-02 11:00:00,33.08,33.21,33.08,33.15,3574948.0,26.104,26.2066,26.104,26.1593,3574948.0
2016-08-02 11:30:00,33.14,33.18,33.13,33.15,115286.0,26.1514,26.183,26.1435,26.1593,115286.0
2016-08-02 12:00:00,33.14,33.16,33.11,33.15,142849.0,26.1514,26.1672,26.1277,26.1593,142849.0
2016-08-02 12:30:00,33.15,33.16,33.08,33.11,133997.0,26.1593,26.1672,26.104,26.1277,133997.0
2016-08-02 13:00:00,33.1,33.12,33.05,33.09,82779.0,26.1198,26.1356,26.0804,26.1119,82779.0
2016-08-02 13:30:00,33.09,33.1,33.05,33.09,210542.0,26.1119,26.1198,26.0804,26.1119,210542.0
2016-08-02 14:00:00,33.09,33.15,33.07,33.13,211516.0,26.1119,26.1593,26.0962,26.1435,211516.0
2016-08-02 14:30:00,33.13,33.16,33.1,33.13,193373.0,26.1435,26.1672,26.1198,26.1435,193373.0
2016-08-02 15:00:00,33.13,33.15,33.1,33.13,236688.0,26.1435,26.1593,26.1198,26.1435,236688.0
2016-08-02 15:30:00,33.13,33.16,33.11,33.14,698393.0,26.1435,26.1672,26.1277,26.1514,698393.0
2016-08-03 09:30:00,32.92,32.99,32.9,32.96,167768.0,25.9778,26.033,25.962,26.0094,167768.0
2016-08-03 10:00:00,32.96,33.05,32.95,33.02,150307.0,26.0094,26.0804,26.0015,26.0567,150307.0
2016-08-03 10:30:00,33.02,33.06,32.97,32.97,153470.0,26.0567,26.0883,26.0172,26.0172,153470.0
2016-08-03 11:00:00,32.98,33.03,32.96,32.98,228666.0,26.0251,26.0646,26.0094,26.0251,228666.0
2016-08-03 11:30:00,32.99,33.03,32.96,32.98,58744.0,26.033,26.0646,26.0094,26.0251,58744.0
2016-08-03 12:00:00,32.98,33.0,32.97,32.97,112279.0,26.0251,26.0409,26.0172,26.0172,112279.0
2016-08-03 12:30:00,32.98,33.03,32.97,33.02,63496.0,26.0251,26.0646,26.0172,26.0567,63496.0
2016-08-03 13:00:00,33.02,33.02,32.98,32.99,678068.0,26.0567,26.0567,26.0251,26.033,678068.0
2016-08-03 13:30:00,32.99,32.99,32.92,32.93,206893.0,26.033,26.033,25.9778,25.9857,206893.0
2016-08-03 14:00:00,32.94,32.96,32.91,32.91,233137.0,25.9936,26.0094,25.9699,25.9699,233137.0
2016-08-03 14:30:00,32.91,32.95,32.91,32.95,90258.0,25.9699,26.0015,25.9699,26.0015,90258.0
2016-08-03 15:00:00,32.94,33.0,32.93,33.0,119359.0,25.9936,26.0409,25.9857,26.0409,119359.0
2016-08-03 15:30:00,33.0,33.06,32.98,33.05,660285.0,26.0409,26.0883,26.0251,26.0804,660285.0
2016-08-04 09:30:00,33.05,33.14,33.02,33.02,300931.0,26.0804,26.1514,26.0567,26.0567,300931.0
2016-08-04 10:00:00,33.02,33.11,33.0,33.1,213824.0,26.0567,26.1277,26.0409,26.1198,213824.0
2016-08-04 10:30:00,33.11,33.14,33.09,33.14,104833.0,26.1277,26.1514,26.1119,26.1514,104833.0
2016-08-04 11:00:00,33.14,33.14,33.07,33.07,190429.0,26.1514,26.1514,26.0962,26.0962,190429.0
2016-08-04 11:30:00,33.07,33.15,33.06,33.15,244071.0,26.0962,26.1593,26.0883,26.1593,244071.0
2016-08-04 12:00:00,33.16,33.17,33.12,33.14,41625.0,26.1672,26.1751,26.1356,26.1514,41625.0
2016-08-04 12:30:00,33.14,33.16,33.13,33.14,59161.0,26.1514,26.1672,26.1435,26.1514,59161.0
2016-08-04 13:00:00,33.14,33.14,33.09,33.1,39036.0,26.1514,26.1514,26.1119,26.1198,39036.0
2016-08-04 13:30:00,33.1,33.12,33.09,33.11,67075.0,26.1198,26.1356,26.1119,26.1277,67075.0
2016-08-04 14:00:00,33.1,33.13,33.08,33.11,53071.0,26.1198,26.1435,26.104,26.1277,53071.0
2016-08-04 14:30:00,33.11,33.12,33.1,33.12,52148.0,26.1277,26.1356,26.1198,26.1356,52148.0
2016-08-04 15:00:00,33.11,33.12,33.08,33.1,54376.0,26.1277,26.1356,26.104,26.1198,54376.0
2016-08-04 15:30:00,33.11,33.14,33.09,33.13,203972.0,26.1277,26.1514,26.1119,26.1435,203972.0
2016-08-05 09:30:00,33.28,33.36,33.23,33.31,559310.0,26.2619,26.325,26.2224,26.2855,559310.0
2016-08-05 10:00:00,33.32,33.36,33.31,33.32,98699.0,26.2934,26.325,26.2855,26.2934,98699.0
2016-08-05 10:30:00,33.32,33.38,33.31,33.38,55321.0,26.2934,26.3408,26.2855,26.3408,55321.0
2016-08-05 11:00:00,33.37,33.45,33.35,33.4,69576.0,26.3329,26.396,26.3171,26.3566,69576.0
2016-08-05 11:30:00,33.41,33.42,33.38,33.39,46638.0,26.3645,26.3723,26.3408,26.3487,46638.0
2016-08-05 12:00:00,33.39,33.43,33.39,33.41,13663.0,26.3487,26.3802,26.3487,26.3645,13663.0
2016-08-05 12:30:00,33.42,33.42,33.4,33.41,107726.0,26.3723,26.3723,26.3566,26.3645,107726.0
2016-08-05 13:00:00,33.41,33.44,33.39,33.42,1925440.0,26.3645,26.3881,26.3487,26.3723,1925440.0
2016-08-05 13:30:00,33.42,33.43,33.41,33.42,11488.0,26.3723,26.3802,26.3645,26.3723,11488.0
2016-08-05 14:00:00,33.42,33.43,33.41,33.41,25828.0,26.3723,26.3802,26.3645,26.3645,25828.0
2016-08-05 14:30:00,33.42,33.42,33.4,33.4,52072.0,26.3723,26.3723,26.3566,26.3566,52072.0
2016-08-05 15:00:00,33.41,33.44,33.4,33.43,63785.0,26.3645,26.3881,26.3566,26.3802,63785.0
2016-08-05 15:30:00,33.43,33.44,33.41,33.41,399611.0,26.3802,26.3881,26.3645,26.3645,399611.0
2016-08-08 09:30:00,33.53,33.58,33.51,33.52,228917.0,26.4592,26.4986,26.4434,26.4513,228917.0
2016-08-08 10:00:00,33.52,33.54,33.48,33.48,87857.0,26.4513,26.467,26.4197,26.4197,87857.0
2016-08-08 10:30:00,33.48,33.52,33.46,33.48,124236.0,26.4197,26.4513,26.4039,26.4197,124236.0
2016-08-08 11:00:00,33.48,33.55,33.47,33.53,109486.0,26.4197,26.4749,26.4118,26.4592,109486.0
2016-08-08 11:30:00,33.54,33.54,33.5,33.51,188736.0,26.467,26.467,26.4355,26.4434,188736.0
2016-08-08 12:00:00,33.51,33.52,33.49,33.5,67742.0,26.4434,26.4513,26.4276,26.4355,67742.0
2016-08-08 12:30:00,33.5,33.51,33.49,33.51,53651.0,26.4355,26.4434,26.4276,26.4434,53651.0
2016-08-08 13:00:00,33.5,33.51,33.49,33.5,40202.0,26.4355,26.4434,26.4276,26.4355,40202.0
2016-08-08 13:30:00,33.51,33.51,33.5,33.51,45285.0,26.4434,26.4434,26.4355,26.4434,45285.0
2016-08-08 14:00:00,33.51,33.51,33.48,33.49,48302.0,26.4434,26.4434,26.4197,26.4276,48302.0
2016-08-08 14:30:00,33.49,33.49,33.48,33.49,94581.0,26.4276,26.4276,26.4197,26.4276,94581.0
2016-08-08 15:00:00,33.49,33.5,33.48,33.5,22511.0,26.4276,26.4355,26.4197,26.4355,22511.0
2016-08-08 15:30:00,33.5,33.53,33.49,33.53,185631.0,26.4355,26.4592,26.4276,26.4592,185631.0
2016-08-09 09:30:00,33.79,33.93,33.78,33.9,228780.0,26.6643,26.7748,26.6564,26.7511,228780.0
2016-08-09 10:00:00,33.9,33.98,33.87,33.97,173768.0,26.7511,26.8143,26.7275,26.8064,173768.0
2016-08-09 10:30:00,33.98,34.06,33.96,34.04,331218.0,26.8143,26.8774,26.7985,26.8616,331218.0
2016-08-09 11:00:00,34.05,34.13,34.04,34.11,890376.0,26.8695,26.9326,26.8616,26.9168,890376.0
2016-08-09 11:30:00,34.11,34.12,34.05,34.05,365029.0,26.9168,26.9247,26.8695,26.8695,365029.0
2016-08-09 12:00:00,34.05,34.08,34.02,34.02,219979.0,26.8695,26.8932,26.8458,26.8458,219979.0
2016-08-09 12:30:00,34.02,34.03,33.99,33.99,238616.0,26.8458,26.8537,26.8221,26.8221,238616.0
2016-08-09 13:00:00,34.0,34.02,33.99,34.0,154384.0,26.83,26.8458,26.8221,26.83,154384.0
2016-08-09 13:30:00,34.0,34.02,33.99,34.0,147078.0,26.83,26.8458,26.8221,26.83,147078.0
2016-08-09 14:00:00,34.0,34.01,33.98,33.98,116136.0,26.83,26.8379,26.8143,26.8143,116136.0
2016-08-09 14:30:00,33.98,33.99,33.96,33.97,211247.0,26.8143,26.8221,26.7985,26.8064,211247.0
2016-08-09 15:00:00,33.97,33.99,33.96,33.99,195749.0,26.8064,26.8221,26.7985,26.8221,195749.0
2016-08-09 15:30:00,33.98,34.03,33.98,34.0,525522.0,26.8143,26.8537,26.8143,26.83,525522.0
2016-08-10 09:30:00,34.25,34.3,34.24,34.24,252196.0,27.0273,27.0668,27.0194,27.0194,252196.0
2016-08-10 10:00:00,34.24,34.26,34.23,34.23,152768.0,27.0194,27.0352,27.0115,27.0115,152768.0
2016-08-10 10:30:00,34.24,34.26,34.19,34.23,156857.0,27.0194,27.0352,26.98,27.0115,156857.0
2016-08-10 11:00:00,34.25,34.27,34.19,34.21,287627.0,27.0273,27.0431,26.98,26.9958,287627.0
2016-08-10 11:30:00,34.21,34.25,34.18,34.24,368664.0,26.9958,27.0273,26.9721,27.0194,368664.0
2016-08-10 12:00:00,34.24,34.26,34.23,34.24,145835.0,27.0194,27.0352,27.0115,27.0194,145835.0
2016-08-10 12:30:00,34.24,34.25,34.21,34.22,300971.0,27.0194,27.0273,26.9958,27.0036,300971.0
2016-08-10 13:00:00,34.22,34.23,34.18,34.22,281351.0,27.0036,27.0115,26.9721,27.0036,281351.0
2016-08-10 13:30:00,34.21,34.24,34.2,34.22,344642.0,26.9958,27.0194,26.9879,27.0036,344642.0
2016-08-10 14:00:00,34.22,34.25,34.17,34.18,371357.0,27.0036,27.0273,26.9642,26.9721,371357.0
2016-08-10 14:30:00,34.19,34.2,34.17,34.19,120185.0,26.98,26.9879,26.9642,26.98,120185.0
2016-08-10 15:00:00,34.19,34.23,34.17,34.22,194401.0,26.98,27.0115,26.9642,27.0036,194401.0
2016-08-10 15:30:00,34.22,34.23,34.19,34.2,223912.0,27.0036,27.0115,26.98,26.9879,223912.0
2016-08-11 09:30:00,34.38,34.44,34.38,34.41,161728.0,27.1299,27.1772,27.1299,27.1536,161728.0
2016-08-11 10:00:00,34.4,34.44,34.37,34.43,175509.0,27.1457,27.1772,27.122,27.1694,175509.0
2016-08-11 10:30:00,34.43,34.53,34.43,34.51,217742.0,27.1694,27.2483,27.1694,27.2325,217742.0
2016-08-11 11:00:00,34.51,34.52,34.46,34.52,342157.0,27.2325,27.2404,27.193,27.2404,342157.0
2016-08-11 11:30:00,34.52,34.58,34.51,34.52,215452.0,27.2404,27.2877,27.2325,27.2404,215452.0
2016-08-11 12:00:00,34.52,34.53,34.49,34.5,107917.0,27.2404,27.2483,27.2167,27.2246,107917.0
2016-08-11 12:30:00,34.5,34.5,34.46,34.47,74131.0,27.2246,27.2246,27.193,27.2009,74131.0
2016-08-11 13:00:00,34.47,34.48,34.43,34.44,31012.0,27.2009,27.2088,27.1694,27.1772,31012.0
2016-08-11 13:30:00,34.44,34.45,34.43,34.44,49406.0,27.1772,27.1851,27.1694,27.1772,49406.0
2016-08-11 14:00:00,34.44,34.46,34.43,34.45,105606.0,27.1772,27.193,27.1694,27.1851,105606.0
2016-08-11 14:30:00,34.45,34.46,34.42,34.43,167044.0,27.1851,27.193,27.1615,27.1694,167044.0
2016-08-11 15:00:00,34.43,34.45,34.42,34.44,72170.0,27.1694,27.1851,27.1615,27.1772,72170.0
2016-08-11 15:30:00,34.43,34.47,34.43,34.44,204582.0,27.1694,27.2009,27.1694,27.1772,204582.0
2016-08-12 09:30:00,34.55,34.59,34.54,34.58,171613.0,27.2641,27.2956,27.2562,27.2877,171613.0
2016-08-12 10:00:00,34.57,34.61,34.53,34.54,147923.0,27.2798,27.3114,27.2483,27.2562,147923.0
2016-08-12 10:30:00,34.55,34.55,34.52,34.54,36110.0,27.2641,27.2641,27.2404,27.2562,36110.0
2016-08-12 11:00:00,34.54,34.58,34.53,34.56,1341012.0,27.2562,27.2877,27.2483,27.2719,1341012.0
2016-08-12 11:30:00,34.56,34.57,34.49,34.5,198533.0,27.2719,27.2798,27.2167,27.2246,198533.0
2016-08-12 12:00:00,34.5,34.5,34.45,34.46,36652.0,27.2246,27.2246,27.1851,27.193,36652.0
2016-08-12 12:30:00,34.46,34.49,34.46,34.47,43572.0,27.193,27.2167,27.193,27.2009,43572.0
2016-08-12 13:00:00,34.47,34.47,34.43,34.47,48563.0,27.2009,27.2009,27.1694,27.2009,48563.0
2016-08-12 13:30:00,34.47,34.47,34.44,34.44,164660.0,27.2009,27.2009,27.1772,27.1772,164660.0
2016-08-12 14:00:00,34.44,34.48,34.43,34.47,83721.0,27.1772,27.2088,27.1694,27.2009,83721.0
2016-08-12 14:30:00,34.47,34.48,34.45,34.46,336342.0,27.2009,27.2088,27.1851,27.193,336342.0
2016-08-12 15:00:00,34.46,34.47,34.46,34.47,298475.0,27.193,27.2009,27.193,27.2009,298475.0
2016-08-12 15:30:00,34.47,34.49,34.46,34.47,124902.0,27.2009,27.2167,27.193,27.2009,124902.0
2016-08-15 09:30:00,34.56,34.67,34.56,34.6,59688.0,27.2719,27.3587,27.2719,27.3035,59688.0
2016-08-15 10:00:00,34.6,34.67,34.59,34.65,153768.0,27.3035,27.3587,27.2956,27.343,153768.0
2016-08-15 10:30:00,34.65,34.68,34.64,34.66,140605.0,27.343,27.3666,27.3351,27.3509,140605.0
2016-08-15 11:00:00,34.66,34.67,34.64,34.67,560998.0,27.3509,27.3587,27.3351,27.3587,560998.0
2016-08-15 11:30:00,34.67,34.68,34.63,34.63,527788.0,27.3587,27.3666,27.3272,27.3272,527788.0
2016-08-15 12:00:00,34.63,34.64,34.62,34.63,278283.0,27.3272,27.3351,27.3193,27.3272,278283.0
2016-08-15 12:30:00,34.63,34.63,34.6,34.6,275007.0,27.3272,27.3272,27.3035,27.3035,275007.0
2016-08-15 13:00:00,34.6,34.61,34.58,34.59,206003.0,27.3035,27.3114,27.2877,27.2956,206003.0
2016-08-15 13:30:00,34.59,34.6,34.58,34.59,240705.0,27.2956,27.3035,27.2877,27.2956,240705.0
2016-08-15 14:00:00,34.59,34.6,34.58,34.58,221948.0,27.2956,27.3035,27.2877,27.2877,221948.0
2016-08-15 14:30:00,34.58,34.6,34.57,34.58,262952.0,27.2877,27.3035,27.2798,27.2877,262952.0
2016-08-15 15:00:00,34.58,34.59,34.56,34.57,299619.0,27.2877,27.2956,27.2719,27.2798,299619.0
2016-08-15 15:30:00,34.57,34.59,34.56,34.57,798873.0,27.2798,27.2956,27.2719,27.2798,798873.0
2016-08-16 09:30:00,34.56,34.61,34.51,34.58,307103.0,27.2719,27.3114,27.2325,27.2877,307103.0
2016-08-16 10:00:00,34.57,34.7,34.56,34.62,242989.0,27.2798,27.3824,27.2719,27.3193,242989.0
2016-08-16 10:30:00,34.62,34.66,34.58,34.6,517872.0,27.3193,27.3509,27.2877,27.3035,517872.0
2016-08-16 11:00:00,34.6,34.71,34.59,34.67,824481.0,27.3035,27.3903,27.2956,27.3587,824481.0
2016-08-16 11:30:00,34.67,34.67,34.6,34.63,380096.0,27.3587,27.3587,27.3035,27.3272,380096.0
2016-08-16 12:00:00,34.63,34.65,34.61,34.62,347968.0,27.3272,27.343,27.3114,27.3193,347968.0
2016-08-16 12:30:00,34.61,34.63,34.6,34.61,159501.0,27.3114,27.3272,27.3035,27.3114,159501.0
2016-08-16 13:00:00,34.62,34.63,34.58,34.58,160528.0,27.3193,27.3272,27.2877,27.2877,160528.0
2016-08-16 13:30:00,34.58,34.6,34.56,34.6,89289.0,27.2877,27.3035,27.2719,27.3035,89289.0
2016-08-16 14:00:00,34.6,34.62,34.56,34.59,81910.0,27.3035,27.3193,27.2719,27.2956,81910.0
2016-08-16 14:30:00,34.58,34.6,34.57,34.6,45808.0,27.2877,27.3035,27.2798,27.3035,45808.0
2016-08-16 15:00:00,34.59,34.61,34.57,34.59,78372.0,27.2956,27.3114,27.2798,27.2956,78372.0
2016-08-16 15:30:00,34.59,34.59,34.52,34.53,314787.0,27.2956,27.2956,27.2404,27.2483,314787.0
2016-08-17 09:30:00,34.3,34.34,34.18,34.18,332776.0,27.0668,27.0983,26.9721,26.9721,332776.0
2016-08-17 10:00:00,34.17,34.21,34.16,34.2,519950.0,26.9642,26.9958,26.9563,26.9879,519950.0
2016-08-17 10:30:00,34.2,34.25,34.19,34.23,320071.0,26.9879,27.0273,26.98,27.0115,320071.0
2016-08-17 11:00:00,34.23,34.3,34.21,34.22,163881.0,27.0115,27.0668,26.9958,27.0036,163881.0
2016-08-17 11:30:00,34.22,34.23,34.16,34.19,552070.0,27.0036,27.0115,26.9563,26.98,552070.0
2016-08-17 12:00:00,34.19,34.25,34.19,34.25,65535.0,26.98,27.0273,26.98,27.0273,65535.0
2016-08-17 12:30:00,34.24,34.34,34.23,34.33,244505.0,27.0194,27.0983,27.0115,27.0904,244505.0
2016-08-17 13:00:00,34.33,34.34,34.3,34.32,46656.0,27.0904,27.0983,27.0668,27.0826,46656.0
2016-08-17 13:30:00,34.32,34.37,34.31,34.34,149146.0,27.0826,27.122,27.0747,27.0983,149146.0
2016-08-17 14:00:00,34.34,34.53,34.22,34.47,379462.0,27.0983,27.2483,27.0036,27.2009,379462.0
2016-08-17 14:30:00,34.48,34.48,34.42,34.45,54407.0,27.2088,27.2088,27.1615,27.1851,54407.0
2016-08-17 15:00:00,34.45,34.45,34.4,34.43,96131.0,27.1851,27.1851,27.1457,27.1694,96131.0
2016-08-17 15:30:00,34.43,34.47,34.42,34.46,363101.0,27.1694,27.2009,27.1615,27.193,363101.0
2016-08-18 09:30:00,34.43,34.49,34.42,34.47,210429.0,27.1694,27.2167,27.1615,27.2009,210429.0
2016-08-18 10:00:00,34.46,34.5,34.43,34.49,77267.0,27.193,27.2246,27.1694,27.2167,77267.0
2016-08-18 10:30:00,34.48,34.57,34.48,34.57,60985.0,27.2088,27.2798,27.2088,27.2798,60985.0
2016-08-18 11:00:00,34.56,34.6,34.55,34.57,119208.0,27.2719,27.3035,27.2641,27.2798,119208.0
2016-08-18 11:30:00,34.57,34.6,34.53,34.54,1288234.0,27.2798,27.3035,27.2483,27.2562,1288234.0
2016-08-18 12:00:00,34.54,34.56,34.51,34.51,80245.0,27.2562,27.2719,27.2325,27.2325,80245.0
2016-08-18 12:30:00,34.51,34.52,34.48,34.49,41094.0,27.2325,27.2404,27.2088,27.2167,41094.0
2016-08-18 13:00:00,34.5,34.53,34.5,34.52,73825.0,27.2246,27.2483,27.2246,27.2404,73825.0
2016-08-18 13:30:00,34.52,34.55,34.51,34.54,82337.0,27.2404,27.2641,27.2325,27.2562,82337.0
2016-08-18 14:00:00,34.55,34.59,34.54,34.57,46362.0,27.2641,27.2956,27.2562,27.2798,46362.0
2016-08-18 14:30:00,34.57,34.58,34.56,34.57,64217.0,27.2798,27.2877,27.2719,27.2798,64217.0
2016-08-18 15:00:00,34.57,34.6,34.57,34.59,50209.0,27.2798,27.3035,27.2798,27.2956,50209.0
2016-08-18 15:30:00,34.59,34.66,34.59,34.65,163115.0,27.2956,27.3509,27.2956,27.343,163115.0
2016-08-19 09:30:00,34.24,34.24,34.1,34.13,219510.0,27.0194,27.0194,26.9089,26.9326,219510.0
2016-08-19 10:00:00,34.13,34.25,34.13,34.25,97415.0,26.9326,27.0273,26.9326,27.0273,97415.0
2016-08-19 10:30:00,34.25,34.3,34.23,34.26,76194.0,27.0273,27.0668,27.0115,27.0352,76194.0
2016-08-19 11:00:00,34.26,34.31,34.25,34.31,155247.0,27.0352,27.0747,27.0273,27.0747,155247.0
2016-08-19 11:30:00,34.31,34.33,34.27,34.3,199839.0,27.0747,27.0904,27.0431,27.0668,199839.0
2016-08-19 12:00:00,34.31,34.31,34.27,34.29,555072.0,27.0747,27.0747,27.0431,27.0589,555072.0
2016-08-19 12:30:00,34.28,34.28,34.21,34.24,132577.0,27.051,27.051,26.9958,27.0194,132577.0
2016-08-19 13:00:00,34.24,34.25,34.22,34.24,72407.0,27.0194,27.0273,27.0036,27.0194,72407.0
2016-08-19 13:30:00,34.24,34.29,34.23,34.28,88886.0,27.0194,27.0589,27.0115,27.051,88886.0
2016-08-19 14:00:00,34.28,34.3,34.28,34.29,47223.0,27.051,27.0668,27.051,27.0589,47223.0
2016-08-19 14:30:00,34.28,34.32,34.28,34.31,65595.0,27.051,27.0826,27.051,27.0747,65595.0
2016-08-19 15:00:00,34.31,34.35,34.3,34.35,786166.0,27.0747,27.1062,27.0668,27.1062,786166.0
2016-08-19 15:30:00,34.35,34.38,34.33,34.35,310619.0,27.1062,27.1299,27.0904,27.1062,310619.0
2016-08-22 09:30:00,34.12,34.18,34.07,34.17,251192.0,26.9247,26.9721,26.8853,26.9642,251192.0
2016-08-22 10:00:00,34.17,34.27,34.13,34.27,139067.0,26.9642,27.0431,26.9326,27.0431,139067.0
2016-08-22 10:30:00,34.27,34.3,34.25,34.27,90835.0,27.0431,27.0668,27.0273,27.0431,90835.0
2016-08-22 11:00:00,34.27,34.3,34.18,34.19,141827.0,27.0431,27.0668,26.9721,26.98,141827.0
2016-08-22 11:30:00,34.18,34.25,34.18,34.23,128551.0,26.9721,27.0273,26.9721,27.0115,128551.0
2016-08-22 12:00:00,34.23,34.34,34.21,34.31,72541.0,27.0115,27.0983,26.9958,27.0747,72541.0
2016-08-22 12:30:00,34.32,34.32,34.27,34.28,121257.0,27.0826,27.0826,27.0431,27.051,121257.0
2016-08-22 13:00:00,34.28,34.3,34.21,34.25,72379.0,27.051,27.0668,26.9958,27.0273,72379.0
2016-08-22 13:30:00,34.24,34.31,34.22,34.3,139327.0,27.0194,27.0747,27.0036,27.0668,139327.0
2016-08-22 14:00:00,34.29,34.31,34.25,34.26,199380.0,27.0589,27.0747,27.0273,27.0352,199380.0
2016-08-22 14:30:00,34.25,34.31,34.25,34.28,131783.0,27.0273,27.0747,27.0273,27.051,131783.0
2016-08-22 15:00:00,34.28,34.3,34.28,34.29,34559.0,27.051,27.0668,27.051,27.0589,34559.0
2016-08-22 15:30:00,34.3,34.31,34.27,34.31,149013.0,27.0668,27.0747,27.0431,27.0747,149013.0
2016-08-23 09:30:00,34.57,34.69,34.57,34.66,250490.0,27.2798,27.3745,27.2798,27.3509,250490.0
2016-08-23 10:00:00,34.66,34.69,34.63,34.65,84433.0,27.3509,27.3745,27.3272,27.343,84433.0
2016-08-23 10:30:00,34.65,34.67,34.6,34.63,59215.0,27.343,27.3587,27.3035,27.3272,59215.0
2016-08-23 11:00:00,34.63,34.63,34.55,34.58,190108.0,27.3272,27.3272,27.2641,27.2877,190108.0
2016-08-23 11:30:00,34.59,34.59,34.53,34.54,380541.0,27.2956,27.2956,27.2483,27.2562,380541.0
2016-08-23 12:00:00,34.53,34.56,34.5,34.53,645844.0,27.2483,27.2719,27.2246,27.2483,645844.0
2016-08-23 12:30:00,34.54,34.56,34.52,34.54,363948.0,27.2562,27.2719,27.2404,27.2562,363948.0
2016-08-23 13:00:00,34.54,34.59,34.53,34.58,282461.0,27.2562,27.2956,27.2483,27.2877,282461.0
2016-08-23 13:30:00,34.58,34.59,34.55,34.55,424368.0,27.2877,27.2956,27.2641,27.2641,424368.0
2016-08-23 14:00:00,34.55,34.56,34.52,34.53,299260.0,27.2641,27.2719,27.2404,27.2483,299260.0
2016-08-23 14:30:00,34.54,34.54,34.51,34.52,316233.0,27.2562,27.2562,27.2325,27.2404,316233.0
2016-08-23 15:00:00,34.52,34.53,34.5,34.53,100916.0,27.2404,27.2483,27.2246,27.2483,100916.0
2016-08-23 15:30:00,34.53,34.54,34.47,34.47,137670.0,27.2483,27.2562,27.2009,27.2009,137670.0
2016-08-24 09:30:00,34.51,34.55,34.49,34.52,199047.0,27.2325,27.2641,27.2167,27.2404,199047.0
2016-08-24 10:00:00,34.51,34.56,34.49,34.49,112590.0,27.2325,27.2719,27.2167,27.2167,112590.0
2016-08-24 10:30:00,34.49,34.49,34.41,34.44,86789.0,27.2167,27.2167,27.1536,27.1772,86789.0
2016-08-24 11:00:00,34.44,34.47,34.43,34.46,515085.0,27.1772,27.2009,27.1694,27.193,515085.0
2016-08-24 11:30:00,34.45,34.49,34.45,34.49,625989.0,27.1851,27.2167,27.1851,27.2167,625989.0
2016-08-24 12:00:00,34.5,34.57,34.49,34.55,142971.0,27.2246,27.2798,27.2167,27.2641,142971.0
2016-08-24 12:30:00,34.55,34.59,34.54,34.59,69731.0,27.2641,27.2956,27.2562,27.2956,69731.0
2016-08-24 13:00:00,34.59,34.59,34.55,34.55,52027.0,27.2956,27.2956,27.2641,27.2641,52027.0
2016-08-24 13:30:00,34.56,34.56,34.54,34.55,27697.0,27.2719,27.2719,27.2562,27.2641,27697.0
2016-08-24 14:00:00,34.56,34.56,34.5,34.51,73432.0,27.2719,27.2719,27.2246,27.2325,73432.0
2016-08-24 14:30:00,34.51,34.51,34.49,34.51,74615.0,27.2325,27.2325,27.2167,27.2325,74615.0
2016-08-24 15:00:00,34.51,34.51,34.45,34.45,79699.0,27.2325,27.2325,27.1851,27.1851,79699.0
2016-08-24 15:30:00,34.45,34.46,34.39,34.4,260937.0,27.1851,27.193,27.1378,27.1457,260937.0
2016-08-25 09:30:00,34.3,34.36,34.29,34.33,113714.0,27.0668,27.1141,27.0589,27.0904,113714.0
2016-08-25 10:00:00,34.33,34.38,34.32,34.35,91037.0,27.0904,27.1299,27.0826,27.1062,91037.0
2016-08-25 10:30:00,34.36,34.37,34.32,34.35,65408.0,27.1141,27.122,27.0826,27.1062,65408.0
2016-08-25 11:00:00,34.35,34.39,34.34,34.35,57983.0,27.1062,27.1378,27.0983,27.1062,57983.0
2016-08-25 11:30:00,34.34,34.36,34.29,34.3,59779.0,27.0983,27.1141,27.0589,27.0668,59779.0
2016-08-25 12:00:00,34.3,34.3,34.26,34.28,75263.0,27.0668,27.0668,27.0352,27.051,75263.0
2016-08-25 12:30:00,34.29,34.31,34.29,34.29,45002.0,27.0589,27.0747,27.0589,27.0589,45002.0
2016-08-25 13:00:00,34.3,34.31,34.29,34.3,40218.0,27.0668,27.0747,27.0589,27.0668,40218.0
2016-08-25 13:30:00,34.3,34.31,34.25,34.27,69264.0,27.0668,27.0747,27.0273,27.0431,69264.0
2016-08-25 14:00:00,34.29,34.29,34.24,34.26,26935.0,27.0589,27.0589,27.0194,27.0352,26935.0
2016-08-25 14:30:00,34.26,34.28,34.23,34.24,28361.0,27.0352,27.051,27.0115,27.0194,28361.0
2016-08-25 15:00:00,34.24,34.27,34.23,34.26,54540.0,27.0194,27.0431,27.0115,27.0352,54540.0
2016-08-25 15:30:00,34.25,34.26,34.23,34.26,107897.0,27.0273,27.0352,27.0115,27.0352,107897.0
2016-08-26 09:30:00,34.42,34.47,34.42,34.44,153132.0,27.1615,27.2009,27.1615,27.1772,153132.0
2016-08-26 10:00:00,34.44,34.81,34.22,34.7,1153047.0,27.1772,27.4692,27.0036,27.3824,1153047.0
2016-08-26 10:30:00,34.72,34.72,34.51,34.56,111186.0,27.3982,27.3982,27.2325,27.2719,111186.0
2016-08-26 11:00:00,34.56,34.56,34.48,34.51,88298.0,27.2719,27.2719,27.2088,27.2325,88298.0
2016-08-26 11:30:00,34.51,34.52,34.17,34.18,212750.0,27.2325,27.2404,26.9642,26.9721,212750.0
2016-08-26 12:00:00,34.17,34.17,33.97,34.07,313891.0,26.9642,26.9642,26.8064,26.8853,313891.0
2016-08-26 12:30:00,34.07,34.19,34.04,34.18,101349.0,26.8853,26.98,26.8616,26.9721,101349.0
2016-08-26 13:00:00,34.18,34.19,34.11,34.13,90804.0,26.9721,26.98,26.9168,26.9326,90804.0
2016-08-26 13:30:00,34.14,34.15,34.04,34.06,73496.0,26.9405,26.9484,26.8616,26.8774,73496.0
2016-08-26 14:00:00,34.05,34.07,33.97,33.99,685323.0,26.8695,26.8853,26.8064,26.8221,685323.0
2016-08-26 14:30:00,33.99,34.03,33.96,34.0,128134.0,26.8221,26.8537,26.7985,26.83,128134.0
2016-08-26 15:00:00,34.0,34.11,33.98,34.1,154627.0,26.83,26.9168,26.8143,26.9089,154627.0
2016-08-26 15:30:00,34.1,34.14,34.09,34.12,398603.0,26.9089,26.9405,26.9011,26.9247,398603.0
2016-08-29 09:30:00,34.05,34.1,34.0,34.08,111630.0,26.8695,26.9089,26.83,26.8932,111630.0
2016-08-29 10:00:00,34.08,34.1,34.04,34.06,150199.0,26.8932,26.9089,26.8616,26.8774,150199.0
2016-08-29 10:30:00,34.07,34.12,34.04,34.07,65966.0,26.8853,26.9247,26.8616,26.8853,65966.0
2016-08-29 11:00:00,34.07,34.13,34.07,34.12,108351.0,26.8853,26.9326,26.8853,26.9247,108351.0
2016-08-29 11:30:00,34.12,34.18,34.1,34.18,156714.0,26.9247,26.9721,26.9089,26.9721,156714.0
2016-08-29 12:00:00,34.18,34.21,34.16,34.16,49857.0,26.9721,26.9958,26.9563,26.9563,49857.0
2016-08-29 12:30:00,34.17,34.2,34.16,34.2,47369.0,26.9642,26.9879,26.9563,26.9879,47369.0
2016-08-29 13:00:00,34.2,34.23,34.19,34.21,50770.0,26.9879,27.0115,26.98,26.9958,50770.0
2016-08-29 13:30:00,34.22,34.24,34.21,34.23,591529.0,27.0036,27.0194,26.9958,27.0115,591529.0
2016-08-29 14:00:00,34.23,34.23,34.21,34.21,86388.0,27.0115,27.0115,26.9958,26.9958,86388.0
2016-08-29 14:30:00,34.2,34.22,34.19,34.21,60050.0,26.9879,27.0036,26.98,26.9958,60050.0
2016-08-29 15:00:00,34.21,34.23,34.19,34.2,117410.0,26.9958,27.0115,26.98,26.9879,117410.0
2016-08-29 15:30:00,34.19,34.25,34.19,34.24,320418.0,26.98,27.0273,26.98,27.0194,320418.0
2016-08-30 09:30:00,34.37,34.44,34.37,34.43,171503.0,27.122,27.1772,27.122,27.1694,171503.0
2016-08-30 10:00:00,34.43,34.44,34.33,34.38,438869.0,27.1694,27.1772,27.0904,27.1299,438869.0
2016-08-30 10:30:00,34.37,34.39,34.34,34.37,103268.0,27.122,27.1378,27.0983,27.122,103268.0
2016-08-30 11:00:00,34.37,34.39,34.32,34.34,106532.0,27.122,27.1378,27.0826,27.0983,106532.0
2016-08-30 11:30:00,34.34,34.34,34.3,34.34,98493.0,27.0983,27.0983,27.0668,27.0983,98493.0
2016-08-30 12:00:00,34.33,34.37,34.33,34.35,47404.0,27.0904,27.122,27.0904,27.1062,47404.0
2016-08-30 12:30:00,34.35,34.36,34.33,34.33,52290.0,27.1062,27.1141,27.0904,27.0904,52290.0
2016-08-30 13:00:00,34.34,34.36,34.33,34.34,28825.0,27.0983,27.1141,27.0904,27.0983,28825.0
2016-08-30 13:30:00,34.34,34.34,34.29,34.3,35708.0,27.0983,27.0983,27.0589,27.0668,35708.0
2016-08-30 14:00:00,34.3,34.3,34.22,34.24,654252.0,27.0668,27.0668,27.0036,27.0194,654252.0
2016-08-30 14:30:00,34.25,34.27,34.22,34.26,667710.0,27.0273,27.0431,27.0036,27.0352,667710.0
2016-08-30 15:00:00,34.27,34.28,34.25,34.27,212242.0,27.0431,27.051,27.0273,27.0431,212242.0
2016-08-30 15:30:00,34.27,34.3,34.25,34.27,380480.0,27.0431,27.0668,27.0273,27.0431,380480.0
2016-08-31 09:30:00,34.31,34.41,34.3,34.39,277251.0,27.0747,27.1536,27.0668,27.1378,277251.0
2016-08-31 10:00:00,34.39,34.42,34.32,34.34,356737.0,27.1378,27.1615,27.0826,27.0983,356737.0
2016-08-31 10:30:00,34.33,34.33,34.21,34.21,85885.0,27.0904,27.0904,26.9958,26.9958,85885.0
2016-08-31 11:00:00,34.21,34.28,34.21,34.26,658241.0,26.9958,27.051,26.9958,27.0352,658241.0
2016-08-31 11:30:00,34.26,34.27,34.18,34.2,209716.0,27.0352,27.0431,26.9721,26.9879,209716.0
2016-08-31 12:00:00,34.2,34.2,34.11,34.15,203536.0,26.9879,26.9879,26.9168,26.9484,203536.0
2016-08-31 12:30:00,34.15,34.2,34.13,34.18,78908.0,26.9484,26.9879,26.9326,26.9721,78908.0
2016-08-31 13:00:00,34.17,34.2,34.15,34.19,75097.0,26.9642,26.9879,26.9484,26.98,75097.0
2016-08-31 13:30:00,34.19,34.23,34.17,34.18,131516.0,26.98,27.0115,26.9642,26.9721,131516.0
2016-08-31 14:00:00,34.18,34.25,34.17,34.21,142759.0,26.9721,27.0273,26.9642,26.9958,142759.0
2016-08-31 14:30:00,34.21,34.22,34.16,34.19,878329.0,26.9958,27.0036,26.9563,26.98,878329.0
2016-08-31 15:00:00,34.2,34.25,34.19,34.24,179837.0,26.9879,27.0273,26.98,27.0194,179837.0
2016-08-31 15:30:00,34.24,34.26,34.2,34.23,547725.0,27.0194,27.0352,26.9879,27.0115,547725.0
2016-09-01 09:30:00,34.36,34.47,34.36,34.38,231062.0,27.1141,27.2009,27.1141,27.1299,231062.0
2016-09-01 10:00:00,34.39,34.5,34.34,34.35,1522743.0,27.1378,27.2246,27.0983,27.1062,1522743.0
2016-09-01 10:30:00,34.35,34.35,34.24,34.28,468074.0,27.1062,27.1062,27.0194,27.051,468074.0
2016-09-01 11:00:00,34.27,34.31,34.21,34.3,296771.0,27.0431,27.0747,26.9958,27.0668,296771.0
2016-09-01 11:30:00,34.3,34.35,34.29,34.34,158325.0,27.0668,27.1062,27.0589,27.0983,158325.0
2016-09-01 12:00:00,34.34,34.43,34.33,34.43,143227.0,27.0983,27.1694,27.0904,27.1694,143227.0
2016-09-01 12:30:00,34.43,34.47,34.43,34.43,73707.0,27.1694,27.2009,27.1694,27.1694,73707.0
2016-09-01 13:00:00,34.43,34.47,34.42,34.45,118840.0,27.1694,27.2009,27.1615,27.1851,118840.0
2016-09-01 13:30:00,34.45,34.46,34.4,34.41,34907.0,27.1851,27.193,27.1457,27.1536,34907.0
2016-09-01 14:00:00,34.4,34.46,34.38,34.46,124788.0,27.1457,27.193,27.1299,27.193,124788.0
2016-09-01 14:30:00,34.46,34.48,34.42,34.44,145857.0,27.193,27.2088,27.1615,27.1772,145857.0
2016-09-01 15:00:00,34.44,34.45,34.39,34.43,92330.0,27.1772,27.1851,27.1378,27.1694,92330.0
2016-09-01 15:30:00,34.42,34.48,34.42,34.48,209168.0,27.1615,27.2088,27.1615,27.2088,209168.0
2016-09-02 09:30:00,34.8,34.87,34.78,34.79,370242.0,27.4613,27.5166,27.4455,27.4534,370242.0
2016-09-02 10:00:00,34.79,34.82,34.65,34.74,215485.0,27.4534,27.4771,27.343,27.414,215485.0
2016-09-02 10:30:00,34.75,34.79,34.73,34.76,229625.0,27.4219,27.4534,27.4061,27.4298,229625.0
2016-09-02 11:00:00,34.76,34.87,34.76,34.84,897859.0,27.4298,27.5166,27.4298,27.4929,897859.0
2016-09-02 11:30:00,34.84,34.9,34.83,34.89,2785565.0,27.4929,27.5402,27.485,27.5324,2785565.0
2016-09-02 12:00:00,34.89,34.89,34.79,34.82,279197.0,27.5324,27.5324,27.4534,27.4771,279197.0
2016-09-02 12:30:00,34.82,34.89,34.82,34.87,507095.0,27.4771,27.5324,27.4771,27.5166,507095.0
2016-09-02 13:00:00,34.87,34.89,34.85,34.87,117414.0,27.5166,27.5324,27.5008,27.5166,117414.0
2016-09-02 13:30:00,34.86,34.87,34.81,34.83,156333.0,27.5087,27.5166,27.4692,27.485,156333.0
2016-09-02 14:00:00,34.83,34.88,34.82,34.86,88150.0,27.485,27.5245,27.4771,27.5087,88150.0
2016-09-02 14:30:00,34.87,34.89,34.85,34.88,113501.0,27.5166,27.5324,27.5008,27.5245,113501.0
2016-09-02 15:00:00,34.88,34.97,34.88,34.93,361448.0,27.5245,27.5955,27.5245,27.5639,361448.0
2016-09-02 15:30:00,34.92,34.93,34.88,34.91,655523.0,27.556,27.5639,27.5245,27.5481,655523.0
2016-09-06 09:30:00,34.98,35.0,34.94,34.96,382001.0,27.6034,27.6192,27.5718,27.5876,382001.0
2016-09-06 10:00:00,34.96,35.07,34.92,34.96,1526584.0,27.5876,27.6744,27.556,27.5876,1526584.0
2016-09-06 10:30:00,34.97,35.06,34.97,35.01,787450.0,27.5955,27.6665,27.5955,27.627,787450.0
2016-09-06 11:00:00,35.01,35.02,34.94,34.95,1257989.0,27.627,27.6349,27.5718,27.5797,1257989.0
2016-09-06 11:30:00,34.95,35.05,34.93,35.05,622454.0,27.5797,27.6586,27.5639,27.6586,622454.0
2016-09-06 12:00:00,35.05,35.06,35.04,35.06,117971.0,27.6586,27.6665,27.6507,27.6665,117971.0
2016-09-06 12:30:00,35.05,35.12,35.04,35.09,160999.0,27.6586,27.7138,27.6507,27.6902,160999.0
2016-09-06 13:00:00,35.09,35.11,35.07,35.09,92497.0,27.6902,27.706,27.6744,27.6902,92497.0
2016-09-06 13:30:00,35.09,35.12,35.08,35.1,88377.0,27.6902,27.7138,27.6823,27.6981,88377.0
2016-09-06 14:00:00,35.09,35.1,35.06,35.08,359794.0,27.6902,27.6981,27.6665,27.6823,359794.0
2016-09-06 14:30:00,35.08,35.1,35.05,35.07,183123.0,27.6823,27.6981,27.6586,27.6744,183123.0
2016-09-06 15:00:00,35.08,35.08,35.04,35.06,1000460.0,27.6823,27.6823,27.6507,27.6665,1000460.0
2016-09-06 15:30:00,35.06,35.09,35.05,35.09,886388.0,27.6665,27.6902,27.6586,27.6902,886388.0
2016-09-07 09:30:00,35.21,35.27,35.17,35.24,196097.0,27.7849,27.8322,27.7533,27.8085,196097.0
2016-09-07 10:00:00,35.24,35.3,35.22,35.29,252759.0,27.8085,27.8559,27.7928,27.848,252759.0
2016-09-07 10:30:00,35.29,35.3,35.18,35.2,396141.0,27.848,27.8559,27.7612,27.777,396141.0
2016-09-07 11:00:00,35.2,35.26,35.19,35.23,632751.0,27.777,27.8243,27.7691,27.8007,632751.0
2016-09-07 11:30:00,35.22,35.24,35.17,35.19,255370.0,27.7928,27.8085,27.7533,27.7691,255370.0
2016-09-07 12:00:00,35.19,35.19,35.09,35.12,329217.0,27.7691,27.7691,27.6902,27.7138,329217.0
2016-09-07 12:30:00,35.12,35.14,35.09,35.13,287840.0,27.7138,27.7296,27.6902,27.7217,287840.0
2016-09-07 13:00:00,35.13,35.17,35.12,35.14,68093.0,27.7217,27.7533,27.7138,27.7296,68093.0
2016-09-07 13:30:00,35.14,35.17,35.13,35.15,82723.0,27.7296,27.7533,27.7217,27.7375,82723.0
2016-09-07 14:00:00,35.15,35.19,35.14,35.17,56718.0,27.7375,27.7691,27.7296,27.7533,56718.0
2016-09-07 14:30:00,35.17,35.18,35.15,35.18,31064.0,27.7533,27.7612,27.7375,27.7612,31064.0
2016-09-07 15:00:00,35.18,35.21,35.17,35.2,144003.0,27.7612,27.7849,27.7533,27.777,144003.0
2016-09-07 15:30:00,35.2,35.2,35.17,35.17,268099.0,27.777,27.777,27.7533,27.7533,268099.0
2016-09-08 09:30:00,35.14,35.23,35.09,35.09,843166.0,27.7296,27.8007,27.6902,27.6902,843166.0
2016-09-08 10:00:00,35.09,35.16,35.03,35.13,627966.0,27.6902,27.7454,27.6428,27.7217,627966.0
2016-09-08 10:30:00,35.14,35.27,35.13,35.22,578859.0,27.7296,27.8322,27.7217,27.7928,578859.0
2016-09-08 11:00:00,35.22,35.3,35.21,35.22,688790.0,27.7928,27.8559,27.7849,27.7928,688790.0
2016-09-08 11:30:00,35.23,35.24,35.12,35.16,1013860.0,27.8007,27.8085,27.7138,27.7454,1013860.0
2016-09-08 12:00:00,35.16,35.2,35.1,35.12,719711.0,27.7454,27.777,27.6981,27.7138,719711.0
2016-09-08 12:30:00,35.12,35.18,35.1,35.15,740569.0,27.7138,27.7612,27.6981,27.7375,740569.0
2016-09-08 13:00:00,35.15,35.15,35.1,35.11,230630.0,27.7375,27.7375,27.6981,27.706,230630.0
2016-09-08 13:30:00,35.12,35.13,35.09,35.13,695145.0,27.7138,27.7217,27.6902,27.7217,695145.0
2016-09-08 14:00:00,35.13,35.18,35.11,35.16,555419.0,27.7217,27.7612,27.706,27.7454,555419.0
2016-09-08 14:30:00,35.16,35.2,35.15,35.2,549389.0,27.7454,27.777,27.7375,27.777,549389.0
2016-09-08 15:00:00,35.2,35.21,35.17,35.2,853104.0,27.777,27.7849,27.7533,27.777,853104.0
2016-09-08 15:30:00,35.2,35.21,35.16,35.17,283160.0,27.777,27.7849,27.7454,27.7533,283160.0
2016-09-09 09:30:00,34.88,34.88,34.71,34.74,202002.0,27.5245,27.5245,27.3903,27.414,202002.0
2016-09-09 10:00:00,34.74,34.8,34.67,34.75,252198.0,27.414,27.4613,27.3587,27.4219,252198.0
2016-09-09 10:30:00,34.73,34.77,34.56,34.63,434350.0,27.4061,27.4377,27.2719,27.3272,434350.0
2016-09-09 11:00:00,34.63,34.69,34.6,34.68,533338.0,27.3272,27.3745,27.3035,27.3666,533338.0
2016-09-09 11:30:00,34.68,34.71,34.63,34.65,114074.0,27.3666,27.3903,27.3272,27.343,114074.0
2016-09-09 12:00:00,34.65,34.67,34.54,34.59,261711.0,27.343,27.3587,27.2562,27.2956,261711.0
2016-09-09 12:30:00,34.59,34.61,34.54,34.58,131888.0,27.2956,27.3114,27.2562,27.2877,131888.0
2016-09-09 13:00:00,34.58,34.59,34.5,34.54,86497.0,27.2877,27.2956,27.2246,27.2562,86497.0
2016-09-09 13:30:00,34.54,34.55,34.42,34.46,178905.0,27.2562,27.2641,27.1615,27.193,178905.0
2016-09-09 14:00:00,34.46,34.49,34.38,34.49,221452.0,27.193,27.2167,27.1299,27.2167,221452.0
2016-09-09 14:30:00,34.48,34.52,34.45,34.51,309832.0,27.2088,27.2404,27.1851,27.2325,309832.0
2016-09-09 15:00:00,34.5,34.53,34.45,34.49,252350.0,27.2246,27.2483,27.1851,27.2167,252350.0
2016-09-09 15:30:00,34.51,34.51,34.38,34.39,434792.0,27.2325,27.2325,27.1299,27.1378,434792.0
2016-09-12 09:30:00,34.04,34.2,34.0,34.2,187469.0,26.8616,26.9879,26.83,26.9879,187469.0
2016-09-12 10:00:00,34.19,34.26,34.17,34.26,769923.0,26.98,27.0352,26.9642,27.0352,769923.0
2016-09-12 10:30:00,34.26,34.27,34.12,34.16,889841.0,27.0352,27.0431,26.9247,26.9563,889841.0
2016-09-12 11:00:00,34.16,34.26,34.16,34.26,438151.0,26.9563,27.0352,26.9563,27.0352,438151.0
2016-09-12 11:30:00,34.25,34.34,34.21,34.29,253281.0,27.0273,27.0983,26.9958,27.0589,253281.0
2016-09-12 12:00:00,34.29,34.3,34.26,34.3,105849.0,27.0589,27.0668,27.0352,27.0668,105849.0
2016-09-12 12:30:00,34.3,34.38,34.29,34.37,147483.0,27.0668,27.1299,27.0589,27.122,147483.0
2016-09-12 13:00:00,34.37,34.51,34.28,34.29,491349.0,27.122,27.2325,27.051,27.0589,491349.0
2016-09-12 13:30:00,34.3,34.52,34.24,34.51,256123.0,27.0668,27.2404,27.0194,27.2325,256123.0
2016-09-12 14:00:00,34.51,34.61,34.49,34.57,226603.0,27.2325,27.3114,27.2167,27.2798,226603.0
2016-09-12 14:30:00,34.58,34.66,34.57,34.61,123634.0,27.2877,27.3509,27.2798,27.3114,123634.0
2016-09-12 15:00:00,34.62,34.63,34.57,34.6,186059.0,27.3193,27.3272,27.2798,27.3035,186059.0
2016-09-12 15:30:00,34.61,34.66,34.58,34.65,488697.0,27.3114,27.3509,27.2877,27.343,488697.0
2016-09-13 09:30:00,34.21,34.3,34.15,34.16,286487.0,26.9958,27.0668,26.9484,26.9563,286487.0
2016-09-13 10:00:00,34.15,34.21,34.11,34.16,548963.0,26.9484,26.9958,26.9168,26.9563,548963.0
2016-09-13 10:30:00,34.16,34.25,34.14,34.15,674941.0,26.9563,27.0273,26.9405,26.9484,674941.0
2016-09-13 11:00:00,34.14,34.19,33.99,33.99,460423.0,26.9405,26.98,26.8221,26.8221,460423.0
2016-09-13 11:30:00,33.99,34.05,33.96,34.02,274005.0,26.8221,26.8695,26.7985,26.8458,274005.0
2016-09-13 12:00:00,34.01,34.08,33.96,33.96,123855.0,26.8379,26.8932,26.7985,26.7985,123855.0
2016-09-13 12:30:00,33.96,34.0,33.91,33.93,48973.0,26.7985,26.83,26.759,26.7748,48973.0
2016-09-13 13:00:00,33.92,34.06,33.83,34.05,205422.0,26.7669,26.8774,26.6959,26.8695,205422.0
2016-09-13 13:30:00,34.06,34.08,33.95,33.98,315401.0,26.8774,26.8932,26.7906,26.8143,315401.0
2016-09-13 14:00:00,33.98,34.0,33.88,33.89,192772.0,26.8143,26.83,26.7353,26.7432,192772.0
2016-09-13 14:30:00,33.88,33.98,33.85,33.92,265770.0,26.7353,26.8143,26.7117,26.7669,265770.0
2016-09-13 15:00:00,33.91,34.0,33.88,33.99,257021.0,26.759,26.83,26.7353,26.8221,257021.0
2016-09-13 15:30:00,34.0,34.05,33.95,33.99,599308.0,26.83,26.8695,26.7906,26.8221,599308.0
2016-09-14 09:30:00,33.87,33.93,33.84,33.9,505261.0,26.7275,26.7748,26.7038,26.7511,505261.0
2016-09-14 10:00:00,33.9,34.03,33.88,34.02,428199.0,26.7511,26.8537,26.7353,26.8458,428199.0
2016-09-14 10:30:00,34.03,34.11,33.92,33.95,974368.0,26.8537,26.9168,26.7669,26.7906,974368.0
2016-09-14 11:00:00,33.95,34.09,33.94,34.03,1089812.0,26.7906,26.9011,26.7827,26.8537,1089812.0
2016-09-14 11:30:00,34.02,34.02,33.94,34.01,938993.0,26.8458,26.8458,26.7827,26.8379,938993.0
2016-09-14 12:00:00,34.02,34.04,33.97,34.01,2705426.0,26.8458,26.8616,26.8064,26.8379,2705426.0
2016-09-14 12:30:00,34.02,34.03,33.93,33.96,637625.0,26.8458,26.8537,26.7748,26.7985,637625.0
2016-09-14 13:00:00,33.96,34.0,33.94,33.98,71452.0,26.7985,26.83,26.7827,26.8143,71452.0
2016-09-14 13:30:00,33.98,34.0,33.89,33.91,85540.0,26.8143,26.83,26.7432,26.759,85540.0
2016-09-14 14:00:00,33.91,33.94,33.85,33.91,158501.0,26.759,26.7827,26.7117,26.759,158501.0
2016-09-14 14:30:00,33.9,33.95,33.88,33.93,126193.0,26.7511,26.7906,26.7353,26.7748,126193.0
2016-09-14 15:00:00,33.93,33.94,33.82,33.83,96964.0,26.7748,26.7827,26.688,26.6959,96964.0
2016-09-14 15:30:00,33.83,33.9,33.83,33.9,478555.0,26.6959,26.7511,26.6959,26.7511,478555.0
2016-09-15 09:30:00,33.83,33.9,33.75,33.75,1558625.0,26.6959,26.7511,26.6328,26.6328,1558625.0
2016-09-15 10:00:00,33.76,33.89,33.73,33.86,1259905.0,26.6406,26.7432,26.617,26.7196,1259905.0
2016-09-15 10:30:00,33.86,33.95,33.83,33.95,1083608.0,26.7196,26.7906,26.6959,26.7906,1083608.0
2016-09-15 11:00:00,33.96,34.07,33.95,34.05,1019221.0,26.7985,26.8853,26.7906,26.8695,1019221.0
2016-09-15 11:30:00,34.05,34.1,33.99,33.99,1157809.0,26.8695,26.9089,26.8221,26.8221,1157809.0
2016-09-15 12:00:00,34.0,34.01,33.97,33.98,1446175.0,26.83,26.8379,26.8064,26.8143,1446175.0
2016-09-15 12:30:00,33.98,33.99,33.93,33.96,344824.0,26.8143,26.8221,26.7748,26.7985,344824.0
2016-09-15 13:00:00,33.97,34.02,33.97,34.0,313529.0,26.8064,26.8458,26.8064,26.83,313529.0
2016-09-15 13:30:00,34.0,34.11,34.0,34.09,239876.0,26.83,26.9168,26.83,26.9011,239876.0
2016-09-15 14:00:00,34.09,34.16,34.08,34.13,73811.0,26.9011,26.9563,26.8932,26.9326,73811.0
2016-09-15 14:30:00,34.13,34.13,34.09,34.12,55639.0,26.9326,26.9326,26.9011,26.9247,55639.0
2016-09-15 15:00:00,34.12,34.17,34.07,34.09,170508.0,26.9247,26.9642,26.8853,26.9011,170508.0
2016-09-15 15:30:00,34.09,34.13,34.09,34.12,481153.0,26.9011,26.9326,26.9011,26.9247,481153.0
2016-09-16 09:30:00,33.5,33.54,33.45,33.49,721968.0,26.4355,26.467,26.396,26.4276,721968.0
2016-09-16 10:00:00,33.49,33.51,33.39,33.43,506382.0,26.4276,26.4434,26.3487,26.3802,506382.0
2016-09-16 10:30:00,33.42,33.52,33.39,33.44,451349.0,26.3723,26.4513,26.3487,26.3881,451349.0
2016-09-16 11:00:00,33.44,33.49,33.4,33.43,629370.0,26.3881,26.4276,26.3566,26.3802,629370.0
2016-09-16 11:30:00,33.43,33.51,33.4,33.5,518967.0,26.3802,26.4434,26.3566,26.4355,518967.0
2016-09-16 12:00:00,33.5,33.53,33.49,33.5,435017.0,26.4355,26.4592,26.4276,26.4355,435017.0
2016-09-16 12:30:00,33.51,33.51,33.46,33.48,162759.0,26.4434,26.4434,26.4039,26.4197,162759.0
2016-09-16 13:00:00,33.48,33.49,33.45,33.46,116655.0,26.4197,26.4276,26.396,26.4039,116655.0
2016-09-16 13:30:00,33.46,33.47,33.4,33.43,76633.0,26.4039,26.4118,26.3566,26.3802,76633.0
2016-09-16 14:00:00,33.43,33.45,33.4,33.44,75358.0,26.3802,26.396,26.3566,26.3881,75358.0
2016-09-16 14:30:00,33.44,33.48,33.43,33.43,34225.0,26.3881,26.4197,26.3802,26.3802,34225.0
2016-09-16 15:00:00,33.42,33.48,33.42,33.47,128895.0,26.3723,26.4197,26.3723,26.4118,128895.0
2016-09-16 15:30:00,33.47,33.53,33.47,33.48,595579.0,26.4118,26.4592,26.4118,26.4197,595579.0
2016-09-19 09:30:00,33.8,33.87,33.8,33.86,121399.0,26.6722,26.7275,26.6722,26.7196,121399.0
2016-09-19 10:00:00,33.87,33.9,33.86,33.88,170924.0,26.7275,26.7511,26.7196,26.7353,170924.0
2016-09-19 10:30:00,33.89,33.9,33.82,33.83,547113.0,26.7432,26.7511,26.688,26.6959,547113.0
2016-09-19 11:00:00,33.83,33.91,33.81,33.86,375971.0,26.6959,26.759,26.6801,26.7196,375971.0
2016-09-19 11:30:00,33.87,33.88,33.83,33.87,449186.0,26.7275,26.7353,26.6959,26.7275,449186.0
2016-09-19 12:00:00,33.87,33.89,33.79,33.8,258785.0,26.7275,26.7432,26.6643,26.6722,258785.0
2016-09-19 12:30:00,33.8,33.81,33.76,33.76,591254.0,26.6722,26.6801,26.6406,26.6406,591254.0
2016-09-19 13:00:00,33.76,33.77,33.73,33.74,116550.0,26.6406,26.6485,26.617,26.6249,116550.0
2016-09-19 13:30:00,33.73,33.74,33.66,33.72,123952.0,26.617,26.6249,26.5617,26.6091,123952.0
2016-09-19 14:00:00,33.71,33.76,33.71,33.74,110798.0,26.6012,26.6406,26.6012,26.6249,110798.0
2016-09-19 14:30:00,33.75,33.8,33.74,33.8,146654.0,26.6328,26.6722,26.6249,26.6722,146654.0
2016-09-19 15:00:00,33.79,33.8,33.75,33.76,331818.0,26.6643,26.6722,26.6328,26.6406,331818.0
2016-09-19 15:30:00,33.76,33.78,33.7,33.73,579829.0,26.6406,26.6564,26.5933,26.617,579829.0
2016-09-20 09:30:00,33.97,33.99,33.93,33.98,139673.0,26.8064,26.8221,26.7748,26.8143,139673.0
2016-09-20 10:00:00,33.98,34.01,33.93,33.95,64846.0,26.8143,26.8379,26.7748,26.7906,64846.0
2016-09-20 10:30:00,33.94,33.95,33.88,33.89,80877.0,26.7827,26.7906,26.7353,26.7432,80877.0
2016-09-20 11:00:00,33.89,33.93,33.84,33.86,106064.0,26.7432,26.7748,26.7038,26.7196,106064.0
2016-09-20 11:30:00,33.86,33.86,33.81,33.81,446371.0,26.7196,26.7196,26.6801,26.6801,446371.0
2016-09-20 12:00:00,33.8,33.84,33.79,33.82,218492.0,26.6722,26.7038,26.6643,26.688,218492.0
2016-09-20 12:30:00,33.82,33.83,33.77,33.77,178196.0,26.688,26.6959,26.6485,26.6485,178196.0
2016-09-20 13:00:00,33.78,33.81,33.76,33.8,90642.0,26.6564,26.6801,26.6406,26.6722,90642.0
2016-09-20 13:30:00,33.8,33.81,33.78,33.8,46995.0,26.6722,26.6801,26.6564,26.6722,46995.0
2016-09-20 14:00:00,33.79,33.82,33.79,33.8,30201.0,26.6643,26.688,26.6643,26.6722,30201.0
2016-09-20 14:30:00,33.8,33.81,33.79,33.8,54103.0,26.6722,26.6801,26.6643,26.6722,54103.0
2016-09-20 15:00:00,33.8,33.82,33.79,33.8,100143.0,26.6722,26.688,26.6643,26.6722,100143.0
2016-09-20 15:30:00,33.8,33.81,33.78,33.79,168232.0,26.6722,26.6801,26.6564,26.6643,168232.0
2016-09-21 09:30:00,33.97,34.03,33.96,34.02,182497.0,26.8064,26.8537,26.7985,26.8458,182497.0
2016-09-21 10:00:00,34.02,34.05,34.0,34.02,135547.0,26.8458,26.8695,26.83,26.8458,135547.0
2016-09-21 10:30:00,34.03,34.04,33.94,33.94,181322.0,26.8537,26.8616,26.7827,26.7827,181322.0
2016-09-21 11:00:00,33.94,33.99,33.92,33.98,164226.0,26.7827,26.8221,26.7669,26.8143,164226.0
2016-09-21 11:30:00,33.99,34.0,33.93,34.0,206422.0,26.8221,26.83,26.7748,26.83,206422.0
2016-09-21 12:00:00,34.0,34.0,33.88,33.9,160943.0,26.83,26.83,26.7353,26.7511,160943.0
2016-09-21 12:30:00,33.89,33.94,33.86,33.93,109730.0,26.7432,26.7827,26.7196,26.7748,109730.0
2016-09-21 13:00:00,33.93,33.96,33.89,33.91,113870.0,26.7748,26.7985,26.7432,26.759,113870.0
2016-09-21 13:30:00,33.9,34.0,33.9,33.93,162299.0,26.7511,26.83,26.7511,26.7748,162299.0
2016-09-21 14:00:00,33.99,34.18,33.92,33.97,750871.0,26.8221,26.9721,26.7669,26.8064,750871.0
2016-09-21 14:30:00,33.96,34.13,33.9,34.12,350540.0,26.7985,26.9326,26.7511,26.9247,350540.0
2016-09-21 15:00:00,34.11,34.25,34.08,34.24,167572.0,26.9168,27.0273,26.8932,27.0194,167572.0
2016-09-21 15:30:00,34.24,34.33,34.24,34.29,374802.0,27.0194,27.0904,27.0194,27.0589,374802.0
2016-09-22 09:30:00,35.0,35.08,34.95,35.05,279419.0,27.6192,27.6823,27.5797,27.6586,279419.0
2016-09-22 10:00:00,35.05,35.08,34.96,35.01,3678014.0,27.6586,27.6823,27.5876,27.627,3678014.0
2016-09-22 10:30:00,35.01,35.05,35.0,35.0,1212625.0,27.627,27.6586,27.6192,27.6192,1212625.0
2016-09-22 11:00:00,35.0,35.0,34.9,34.91,195255.0,27.6192,27.6192,27.5402,27.5481,195255.0
2016-09-22 11:30:00,34.91,34.92,34.86,34.89,137917.0,27.5481,27.556,27.5087,27.5324,137917.0
2016-09-22 12:00:00,34.9,34.91,34.84,34.88,57977.0,27.5402,27.5481,27.4929,27.5245,57977.0
2016-09-22 12:30:00,34.88,34.9,34.85,34.87,56537.0,27.5245,27.5402,27.5008,27.5166,56537.0
2016-09-22 13:00:00,34.87,34.91,34.86,34.88,128729.0,27.5166,27.5481,27.5087,27.5245,128729.0
2016-09-22 13:30:00,34.89,34.91,34.86,34.87,19910.0,27.5324,27.5481,27.5087,27.5166,19910.0
2016-09-22 14:00:00,34.87,34.88,34.76,34.8,85229.0,27.5166,27.5245,27.4298,27.4613,85229.0
2016-09-22 14:30:00,34.8,34.83,34.75,34.82,93729.0,27.4613,27.485,27.4219,27.4771,93729.0
2016-09-22 15:00:00,34.82,34.84,34.8,34.82,48732.0,27.4771,27.4929,27.4613,27.4771,48732.0
2016-09-22 15:30:00,34.83,34.86,34.8,34.8,1795121.0,27.485,27.5087,27.4613,27.4613,1795121.0
2016-09-23 09:30:00,34.57,34.65,34.57,34.62,96081.0,27.2798,27.343,27.2798,27.3193,96081.0
2016-09-23 10:00:00,34.62,34.66,34.61,34.65,57751.0,27.3193,27.3509,27.3114,27.343,57751.0
2016-09-23 10:30:00,34.65,34.65,34.6,34.64,49274.0,27.343,27.343,27.3035,27.3351,49274.0
2016-09-23 11:00:00,34.63,34.69,34.62,34.69,142836.0,27.3272,27.3745,27.3193,27.3745,142836.0
2016-09-23 11:30:00,34.69,34.73,34.65,34.67,188793.0,27.3745,27.4061,27.343,27.3587,188793.0
2016-09-23 12:00:00,34.68,34.72,34.67,34.71,138553.0,27.3666,27.3982,27.3587,27.3903,138553.0
2016-09-23 12:30:00,34.71,34.72,34.69,34.69,44293.0,27.3903,27.3982,27.3745,27.3745,44293.0
2016-09-23 13:00:00,34.7,34.71,34.68,34.7,43011.0,27.3824,27.3903,27.3666,27.3824,43011.0
2016-09-23 13:30:00,34.7,34.71,34.65,34.65,110191.0,27.3824,27.3903,27.343,27.343,110191.0
2016-09-23 14:00:00,34.65,34.69,34.65,34.68,94497.0,27.343,27.3745,27.343,27.3666,94497.0
2016-09-23 14:30:00,34.68,34.68,34.66,34.68,38567.0,27.3666,27.3666,27.3509,27.3666,38567.0
2016-09-23 15:00:00,34.67,34.7,34.66,34.69,1066752.0,27.3587,27.3824,27.3509,27.3745,1066752.0
2016-09-23 15:30:00,34.69,34.71,34.62,34.62,277829.0,27.3745,27.3903,27.3193,27.3193,277829.0
2016-09-26 09:30:00,34.22,34.26,34.17,34.18,164549.0,27.0036,27.0352,26.9642,26.9721,164549.0
2016-09-26 10:00:00,34.19,34.26,34.19,34.21,165461.0,26.98,27.0352,26.98,26.9958,165461.0
2016-09-26 10:30:00,34.21,34.31,34.21,34.31,54733.0,26.9958,27.0747,26.9958,27.0747,54733.0
2016-09-26 11:00:00,34.31,34.33,34.24,34.25,160639.0,27.0747,27.0904,27.0194,27.0273,160639.0
2016-09-26 11:30:00,34.26,34.32,34.25,34.26,263347.0,27.0352,27.0826,27.0273,27.0352,263347.0
2016-09-26 12:00:00,34.25,34.26,34.22,34.22,56464.0,27.0273,27.0352,27.0036,27.0036,56464.0
2016-09-26 12:30:00,34.23,34.25,34.2,34.23,224713.0,27.0115,27.0273,26.9879,27.0115,224713.0
2016-09-26 13:00:00,34.23,34.24,34.18,34.18,43032.0,27.0115,27.0194,26.9721,26.9721,43032.0
2016-09-26 13:30:00,34.19,34.23,34.17,34.22,39946.0,26.98,27.0115,26.9642,27.0036,39946.0
2016-09-26 14:00:00,34.21,34.24,34.2,34.22,88199.0,26.9958,27.0194,26.9879,27.0036,88199.0
2016-09-26 14:30:00,34.22,34.23,34.19,34.19,55590.0,27.0036,27.0115,26.98,26.98,55590.0
2016-09-26 15:00:00,34.19,34.22,34.18,34.21,69559.0,26.98,27.0036,26.9721,26.9958,69559.0
2016-09-26 15:30:00,34.21,34.23,34.17,34.18,309229.0,26.9958,27.0115,26.9642,26.9721,309229.0
2016-09-27 09:30:00,33.8,33.98,33.73,33.97,184365.0,26.6722,26.8143,26.617,26.8064,184365.0
2016-09-27 10:00:00,33.97,34.04,33.91,33.93,207842.0,26.8064,26.8616,26.759,26.7748,207842.0
2016-09-27 10:30:00,33.93,33.94,33.81,33.82,109939.0,26.7748,26.7827,26.6801,26.688,109939.0
2016-09-27 11:00:00,33.82,33.95,33.82,33.94,93671.0,26.688,26.7906,26.688,26.7827,93671.0
2016-09-27 11:30:00,33.94,34.03,33.93,34.02,235284.0,26.7827,26.8537,26.7748,26.8458,235284.0
2016-09-27 12:00:00,34.01,34.13,34.0,34.11,172058.0,26.8379,26.9326,26.83,26.9168,172058.0
2016-09-27 12:30:00,34.12,34.14,34.09,34.13,277623.0,26.9247,26.9405,26.9011,26.9326,277623.0
2016-09-27 13:00:00,34.13,34.18,34.13,34.17,317889.0,26.9326,26.9721,26.9326,26.9642,317889.0
2016-09-27 13:30:00,34.16,34.19,34.14,34.16,314561.0,26.9563,26.98,26.9405,26.9563,314561.0
2016-09-27 14:00:00,34.15,34.16,34.11,34.13,271228.0,26.9484,26.9563,26.9168,26.9326,271228.0
2016-09-27 14:30:00,34.14,34.15,34.12,34.13,319667.0,26.9405,26.9484,26.9247,26.9326,319667.0
2016-09-27 15:00:00,34.13,34.14,34.1,34.1,255808.0,26.9326,26.9405,26.9089,26.9089,255808.0
2016-09-27 15:30:00,34.1,34.15,34.09,34.13,642504.0,26.9089,26.9484,26.9011,26.9326,642504.0
2016-09-28 09:30:00,34.34,34.39,34.34,34.36,126393.0,27.0983,27.1378,27.0983,27.1141,126393.0
2016-09-28 10:00:00,34.37,34.39,34.28,34.31,249704.0,27.122,27.1378,27.051,27.0747,249704.0
2016-09-28 10:30:00,34.31,34.33,34.18,34.2,389168.0,27.0747,27.0904,26.9721,26.9879,389168.0
2016-09-28 11:00:00,34.2,34.2,34.12,34.18,366389.0,26.9879,26.9879,26.9247,26.9721,366389.0
2016-09-28 11:30:00,34.18,34.26,34.15,34.25,289675.0,26.9721,27.0352,26.9484,27.0273,289675.0
2016-09-28 12:00:00,34.25,34.28,34.21,34.25,338051.0,27.0273,27.051,26.9958,27.0273,338051.0
2016-09-28 12:30:00,34.26,34.29,34.23,34.28,59224.0,27.0352,27.0589,27.0115,27.051,59224.0
2016-09-28 13:00:00,34.27,34.29,34.25,34.29,68244.0,27.0431,27.0589,27.0273,27.0589,68244.0
2016-09-28 13:30:00,34.29,34.33,34.28,34.32,85196.0,27.0589,27.0904,27.051,27.0826,85196.0
2016-09-28 14:00:00,34.32,34.49,34.3,34.47,131538.0,27.0826,27.2167,27.0668,27.2009,131538.0
2016-09-28 14:30:00,34.48,34.53,34.44,34.48,244453.0,27.2088,27.2483,27.1772,27.2088,244453.0
2016-09-28 15:00:00,34.48,34.49,34.44,34.45,118753.0,27.2088,27.2167,27.1772,27.1851,118753.0
2016-09-28 15:30:00,34.45,34.52,34.44,34.52,580543.0,27.1851,27.2404,27.1772,27.2404,580543.0
2016-09-29 09:30:00,34.41,34.47,34.41,34.47,79377.0,27.1536,27.2009,27.1536,27.2009,79377.0
2016-09-29 10:00:00,34.47,34.51,34.3,34.39,210241.0,27.2009,27.2325,27.0668,27.1378,210241.0
2016-09-29 10:30:00,34.39,34.4,34.3,34.3,43292.0,27.1378,27.1457,27.0668,27.0668,43292.0
2016-09-29 11:00:00,34.31,34.31,34.2,34.3,236382.0,27.0747,27.0747,26.9879,27.0668,236382.0
2016-09-29 11:30:00,34.29,34.34,34.29,34.32,160531.0,27.0589,27.0983,27.0589,27.0826,160531.0
2016-09-29 12:00:00,34.32,34.38,34.3,34.33,132562.0,27.0826,27.1299,27.0668,27.0904,132562.0
2016-09-29 12:30:00,34.34,34.34,33.97,33.99,489195.0,27.0983,27.0983,26.8064,26.8221,489195.0
2016-09-29 13:00:00,34.0,34.01,33.81,33.92,1969733.0,26.83,26.8379,26.6801,26.7669,1969733.0
2016-09-29 13:30:00,33.92,33.95,33.73,33.78,1110029.0,26.7669,26.7906,26.617,26.6564,1110029.0
2016-09-29 14:00:00,33.78,33.95,33.76,33.95,174871.0,26.6564,26.7906,26.6406,26.7906,174871.0
2016-09-29 14:30:00,33.95,34.01,33.93,33.94,167800.0,26.7906,26.8379,26.7748,26.7827,167800.0
2016-09-29 15:00:00,33.94,34.0,33.89,33.97,384280.0,26.7827,26.83,26.7432,26.8064,384280.0
2016-09-29 15:30:00,33.97,34.01,33.89,33.9,1202481.0,26.8064,26.8379,26.7432,26.7511,1202481.0
2016-09-30 09:30:00,34.11,34.18,34.07,34.1,379069.0,26.9168,26.9721,26.8853,26.9089,379069.0
2016-09-30 10:00:00,34.11,34.22,34.11,34.2,239298.0,26.9168,27.0036,26.9168,26.9879,239298.0
2016-09-30 10:30:00,34.21,34.25,34.17,34.24,538370.0,26.9958,27.0273,26.9642,27.0194,538370.0
2016-09-30 11:00:00,34.25,34.59,34.23,34.52,971947.0,27.0273,27.2956,27.0115,27.2404,971947.0
2016-09-30 11:30:00,34.53,34.57,34.46,34.49,231939.0,27.2483,27.2798,27.193,27.2167,231939.0
2016-09-30 12:00:00,34.49,34.53,34.45,34.51,134548.0,27.2167,27.2483,27.1851,27.2325,134548.0
2016-09-30 12:30:00,34.51,34.57,34.5,34.5,199402.0,27.2325,27.2798,27.2246,27.2246,199402.0
2016-09-30 13:00:00,34.5,34.53,34.49,34.49,70915.0,27.2246,27.2483,27.2167,27.2167,70915.0
2016-09-30 13:30:00,34.49,34.55,34.48,34.52,78497.0,27.2167,27.2641,27.2088,27.2404,78497.0
2016-09-30 14:00:00,34.52,34.54,34.49,34.51,72445.0,27.2404,27.2562,27.2167,27.2325,72445.0
2016-09-30 14:30:00,34.51,34.55,34.51,34.54,52115.0,27.2325,27.2641,27.2325,27.2562,52115.0
2016-09-30 15:00:00,34.55,34.58,34.54,34.56,108299.0,27.2641,27.2877,27.2562,27.2719,108299.0
2016-09-30 15:30:00,34.56,34.58,34.47,34.51,1449240.0,27.2719,27.2877,27.2009,27.2325,1449240.0
2016-10-03 09:30:00,34.31,34.37,34.23,34.26,96571.0,27.0747,27.122,27.0115,27.0352,96571.0
2016-10-03 10:00:00,34.26,34.32,34.24,34.28,174658.0,27.0352,27.0826,27.0194,27.051,174658.0
2016-10-03 10:30:00,34.28,34.38,34.27,34.36,160645.0,27.051,27.1299,27.0431,27.1141,160645.0
2016-10-03 11:00:00,34.36,34.37,34.3,34.34,112758.0,27.1141,27.122,27.0668,27.0983,112758.0
2016-10-03 11:30:00,34.33,34.33,34.25,34.29,394834.0,27.0904,27.0904,27.0273,27.0589,394834.0
2016-10-03 12:00:00,34.28,34.3,34.24,34.26,426221.0,27.051,27.0668,27.0194,27.0352,426221.0
2016-10-03 12:30:00,34.25,34.32,34.24,34.32,605160.0,27.0273,27.0826,27.0194,27.0826,605160.0
2016-10-03 13:00:00,34.32,34.33,34.26,34.32,168906.0,27.0826,27.0904,27.0352,27.0826,168906.0
2016-10-03 13:30:00,34.31,34.32,34.3,34.32,111172.0,27.0747,27.0826,27.0668,27.0826,111172.0
2016-10-03 14:00:00,34.32,34.35,34.32,34.34,51546.0,27.0826,27.1062,27.0826,27.0983,51546.0
2016-10-03 14:30:00,34.33,34.34,34.27,34.29,160037.0,27.0904,27.0983,27.0431,27.0589,160037.0
2016-10-03 15:00:00,34.3,34.31,34.28,34.3,72711.0,27.0668,27.0747,27.051,27.0668,72711.0
2016-10-03 15:30:00,34.3,34.37,34.28,34.34,401288.0,27.0668,27.122,27.051,27.0983,401288.0
2016-10-04 09:30:00,34.48,34.6,34.48,34.56,264954.0,27.2088,27.3035,27.2088,27.2719,264954.0
2016-10-04 10:00:00,34.56,34.56,34.41,34.47,188779.0,27.2719,27.2719,27.1536,27.2009,188779.0
2016-10-04 10:30:00,34.47,34.6,34.47,34.57,151896.0,27.2009,27.3035,27.2009,27.2798,151896.0
2016-10-04 11:00:00,34.57,34.57,34.45,34.53,572179.0,27.2798,27.2798,27.1851,27.2483,572179.0
2016-10-04 11:30:00,34.54,34.63,34.45,34.51,1128454.0,27.2562,27.3272,27.1851,27.2325,1128454.0
2016-10-04 12:00:00,34.51,34.57,34.41,34.5,261588.0,27.2325,27.2798,27.1536,27.2246,261588.0
2016-10-04 12:30:00,34.51,34.52,34.4,34.42,450515.0,27.2325,27.2404,27.1457,27.1615,450515.0
2016-10-04 13:00:00,34.42,34.42,34.33,34.35,233516.0,27.1615,27.1615,27.0904,27.1062,233516.0
2016-10-04 13:30:00,34.35,34.4,34.33,34.38,135865.0,27.1062,27.1457,27.0904,27.1299,135865.0
2016-10-04 14:00:00,34.37,34.41,34.33,34.33,46071.0,27.122,27.1536,27.0904,27.0904,46071.0
2016-10-04 14:30:00,34.35,34.38,34.26,34.26,701040.0,27.1062,27.1299,27.0352,27.0352,701040.0
2016-10-04 15:00:00,34.27,34.42,34.27,34.42,54806.0,27.0431,27.1615,27.0431,27.1615,54806.0
2016-10-04 15:30:00,34.41,34.44,34.39,34.4,316720.0,27.1536,27.1772,27.1378,27.1457,316720.0
2016-10-05 09:30:00,34.58,34.62,34.55,34.59,168596.0,27.2877,27.3193,27.2641,27.2956,168596.0
2016-10-05 10:00:00,34.59,34.62,34.51,34.56,452592.0,27.2956,27.3193,27.2325,27.2719,452592.0
2016-10-05 10:30:00,34.57,34.59,34.54,34.59,249925.0,27.2798,27.2956,27.2562,27.2956,249925.0
2016-10-05 11:00:00,34.59,34.62,34.57,34.59,97636.0,27.2956,27.3193,27.2798,27.2956,97636.0
2016-10-05 11:30:00,34.6,34.62,34.53,34.54,171256.0,27.3035,27.3193,27.2483,27.2562,171256.0
2016-10-05 12:00:00,34.53,34.57,34.53,34.55,72296.0,27.2483,27.2798,27.2483,27.2641,72296.0
2016-10-05 12:30:00,34.55,34.57,34.54,34.55,58051.0,27.2641,27.2798,27.2562,27.2641,58051.0
2016-10-05 13:00:00,34.55,34.6,34.55,34.58,67223.0,27.2641,27.3035,27.2641,27.2877,67223.0
2016-10-05 13:30:00,34.59,34.64,34.58,34.64,78759.0,27.2956,27.3351,27.2877,27.3351,78759.0
2016-10-05 14:00:00,34.63,34.63,34.6,34.61,65604.0,27.3272,27.3272,27.3035,27.3114,65604.0
2016-10-05 14:30:00,34.61,34.63,34.6,34.63,41095.0,27.3114,27.3272,27.3035,27.3272,41095.0
2016-10-05 15:00:00,34.62,34.65,34.58,34.59,120528.0,27.3193,27.343,27.2877,27.2956,120528.0
2016-10-05 15:30:00,34.58,34.62,34.58,34.6,636864.0,27.2877,27.3193,27.2877,27.3035,636864.0
2016-10-06 09:30:00,34.49,34.53,34.46,34.52,253081.0,27.2167,27.2483,27.193,27.2404,253081.0
2016-10-06 10:00:00,34.52,34.55,34.48,34.51,61476.0,27.2404,27.2641,27.2088,27.2325,61476.0
2016-10-06 10:30:00,34.5,34.51,34.46,34.48,242391.0,27.2246,27.2325,27.193,27.2088,242391.0
2016-10-06 11:00:00,34.47,34.48,34.39,34.48,119012.0,27.2009,27.2088,27.1378,27.2088,119012.0
2016-10-06 11:30:00,34.48,34.48,34.37,34.43,127102.0,27.2088,27.2088,27.122,27.1694,127102.0
2016-10-06 12:00:00,34.43,34.49,34.43,34.47,47371.0,27.1694,27.2167,27.1694,27.2009,47371.0
2016-10-06 12:30:00,34.46,34.49,34.44,34.46,81808.0,27.193,27.2167,27.1772,27.193,81808.0
2016-10-06 13:00:00,34.46,34.49,34.45,34.47,549249.0,27.193,27.2167,27.1851,27.2009,549249.0
2016-10-06 13:30:00,34.47,34.48,34.44,34.45,745282.0,27.2009,27.2088,27.1772,27.1851,745282.0
2016-10-06 14:00:00,34.44,34.5,34.44,34.48,913368.0,27.1772,27.2246,27.1772,27.2088,913368.0
2016-10-06 14:30:00,34.49,34.5,34.43,34.44,889366.0,27.2167,27.2246,27.1694,27.1772,889366.0
2016-10-06 15:00:00,34.45,34.46,34.43,34.44,809468.0,27.1851,27.193,27.1694,27.1772,809468.0
2016-10-06 15:30:00,34.44,34.46,34.42,34.43,1272653.0,27.1772,27.193,27.1615,27.1694,1272653.0
2016-10-07 09:30:00,34.27,34.3,34.11,34.13,589288.0,27.0431,27.0668,26.9168,26.9326,589288.0
2016-10-07 10:00:00,34.13,34.22,34.12,34.19,214945.0,26.9326,27.0036,26.9247,26.98,214945.0
2016-10-07 10:30:00,34.19,34.21,34.1,34.11,512282.0,26.98,26.9958,26.9089,26.9168,512282.0
2016-10-07 11:00:00,34.11,34.11,34.03,34.11,159975.0,26.9168,26.9168,26.8537,26.9168,159975.0
2016-10-07 11:30:00,34.11,34.11,33.9,33.94,246286.0,26.9168,26.9168,26.7511,26.7827,246286.0
2016-10-07 12:00:00,33.94,34.09,33.93,33.97,302334.0,26.7827,26.9011,26.7748,26.8064,302334.0
2016-10-07 12:30:00,33.97,34.06,33.96,34.05,100943.0,26.8064,26.8774,26.7985,26.8695,100943.0
2016-10-07 13:00:00,34.05,34.11,34.01,34.1,119439.0,26.8695,26.9168,26.8379,26.9089,119439.0
2016-10-07 13:30:00,34.11,34.17,34.09,34.15,172152.0,26.9168,26.9642,26.9011,26.9484,172152.0
2016-10-07 14:00:00,34.15,34.19,34.13,34.15,207846.0,26.9484,26.98,26.9326,26.9484,207846.0
2016-10-07 14:30:00,34.15,34.17,34.13,34.16,76303.0,26.9484,26.9642,26.9326,26.9563,76303.0
2016-10-07 15:00:00,34.16,34.19,34.15,34.19,151104.0,26.9563,26.98,26.9484,26.98,151104.0
2016-10-07 15:30:00,34.2,34.22,34.16,34.18,588067.0,26.9879,27.0036,26.9563,26.9721,588067.0
2016-10-10 09:30:00,34.3,34.38,34.3,34.36,132618.0,27.0668,27.1299,27.0668,27.1141,132618.0
2016-10-10 10:00:00,34.37,34.41,34.34,34.38,50284.0,27.122,27.1536,27.0983,27.1299,50284.0
2016-10-10 10:30:00,34.39,34.45,34.39,34.43,33783.0,27.1378,27.1851,27.1378,27.1694,33783.0
2016-10-10 11:00:00,34.41,34.43,34.38,34.4,58158.0,27.1536,27.1694,27.1299,27.1457,58158.0
2016-10-10 11:30:00,34.4,34.43,34.37,34.42,163410.0,27.1457,27.1694,27.122,27.1615,163410.0
2016-10-10 12:00:00,34.42,34.42,34.38,34.39,51994.0,27.1615,27.1615,27.1299,27.1378,51994.0
2016-10-10 12:30:00,34.4,34.41,34.39,34.4,32145.0,27.1457,27.1536,27.1378,27.1457,32145.0
2016-10-10 13:00:00,34.4,34.43,34.38,34.39,43932.0,27.1457,27.1694,27.1299,27.1378,43932.0
2016-10-10 13:30:00,34.39,34.4,34.35,34.37,20154.0,27.1378,27.1457,27.1062,27.122,20154.0
2016-10-10 14:00:00,34.37,34.38,34.36,34.38,46484.0,27.122,27.1299,27.1141,27.1299,46484.0
2016-10-10 14:30:00,34.37,34.39,34.37,34.38,24928.0,27.122,27.1378,27.122,27.1299,24928.0
2016-10-10 15:00:00,34.38,34.39,34.35,34.36,54986.0,27.1299,27.1378,27.1062,27.1141,54986.0
2016-10-10 15:30:00,34.36,34.36,34.32,34.34,158996.0,27.1141,27.1141,27.0826,27.0983,158996.0
2016-10-11 09:30:00,34.32,34.32,34.15,34.18,240699.0,27.0826,27.0826,26.9484,26.9721,240699.0
2016-10-11 10:00:00,34.19,34.22,34.1,34.13,182951.0,26.98,27.0036,26.9089,26.9326,182951.0
2016-10-11 10:30:00,34.13,34.14,33.99,34.0,1744262.0,26.9326,26.9405,26.8221,26.83,1744262.0
2016-10-11 11:00:00,34.0,34.02,33.96,33.97,1206258.0,26.83,26.8458,26.7985,26.8064,1206258.0
2016-10-11 11:30:00,33.98,34.01,33.96,34.0,830734.0,26.8143,26.8379,26.7985,26.83,830734.0
2016-10-11 12:00:00,34.01,34.03,34.0,34.02,172005.0,26.8379,26.8537,26.83,26.8458,172005.0
2016-10-11 12:30:00,34.02,34.07,34.0,34.06,90866.0,26.8458,26.8853,26.83,26.8774,90866.0
2016-10-11 13:00:00,34.05,34.05,33.93,33.98,135570.0,26.8695,26.8695,26.7748,26.8143,135570.0
2016-10-11 13:30:00,33.98,33.98,33.86,33.86,770113.0,26.8143,26.8143,26.7196,26.7196,770113.0
2016-10-11 14:00:00,33.87,33.91,33.83,33.86,2252910.0,26.7275,26.759,26.6959,26.7196,2252910.0
2016-10-11 14:30:00,33.87,33.9,33.82,33.85,1299038.0,26.7275,26.7511,26.688,26.7117,1299038.0
2016-10-11 15:00:00,33.85,33.93,33.85,33.9,315073.0,26.7117,26.7748,26.7117,26.7511,315073.0
2016-10-11 15:30:00,33.9,33.95,33.9,33.94,545609.0,26.7511,26.7906,26.7511,26.7827,545609.0
2016-10-12 09:30:00,33.76,33.8,33.71,33.8,174896.0,26.6406,26.6722,26.6012,26.6722,174896.0
2016-10-12 10:00:00,33.8,33.87,33.76,33.82,117988.0,26.6722,26.7275,26.6406,26.688,117988.0
2016-10-12 10:30:00,33.82,33.82,33.69,33.7,112246.0,26.688,26.688,26.5854,26.5933,112246.0
2016-10-12 11:00:00,33.7,33.73,33.68,33.7,148584.0,26.5933,26.617,26.5775,26.5933,148584.0
2016-10-12 11:30:00,33.69,33.74,33.68,33.72,82221.0,26.5854,26.6249,26.5775,26.6091,82221.0
2016-10-12 12:00:00,33.72,33.8,33.72,33.78,111538.0,26.6091,26.6722,26.6091,26.6564,111538.0
2016-10-12 12:30:00,33.78,33.83,33.78,33.82,94360.0,26.6564,26.6959,26.6564,26.688,94360.0
2016-10-12 13:00:00,33.82,33.82,33.78,33.8,41573.0,26.688,26.688,26.6564,26.6722,41573.0
2016-10-12 13:30:00,33.79,33.8,33.77,33.8,20847.0,26.6643,26.6722,26.6485,26.6722,20847.0
2016-10-12 14:00:00,33.81,33.9,33.75,33.79,133647.0,26.6801,26.7511,26.6328,26.6643,133647.0
2016-10-12 14:30:00,33.8,33.83,33.75,33.76,33580.0,26.6722,26.6959,26.6328,26.6406,33580.0
2016-10-12 15:00:00,33.75,33.8,33.74,33.75,72384.0,26.6328,26.6722,26.6249,26.6328,72384.0
2016-10-12 15:30:00,33.74,33.79,33.72,33.77,167978.0,26.6249,26.6643,26.6091,26.6485,167978.0
2016-10-13 09:30:00,33.33,33.35,33.23,33.27,138918.0,26.3013,26.3171,26.2224,26.254,138918.0
2016-10-13 10:00:00,33.28,33.38,33.24,33.36,69331.0,26.2619,26.3408,26.2303,26.325,69331.0
2016-10-13 10:30:00,33.34,33.45,33.34,33.38,102696.0,26.3092,26.396,26.3092,26.3408,102696.0
2016-10-13 11:00:00,33.39,33.47,33.34,33.44,266051.0,26.3487,26.4118,26.3092,26.3881,266051.0
2016-10-13 11:30:00,33.44,33.5,33.44,33.45,229192.0,26.3881,26.4355,26.3881,26.396,229192.0
2016-10-13 12:00:00,33.45,33.48,33.42,33.46,46739.0,26.396,26.4197,26.3723,26.4039,46739.0
2016-10-13 12:30:00,33.46,33.53,33.46,33.52,68074.0,26.4039,26.4592,26.4039,26.4513,68074.0
2016-10-13 13:00:00,33.52,33.54,33.51,33.53,376123.0,26.4513,26.467,26.4434,26.4592,376123.0
2016-10-13 13:30:00,33.54,33.65,33.53,33.65,47900.0,26.467,26.5538,26.4592,26.5538,47900.0
2016-10-13 14:00:00,33.65,33.66,33.6,33.62,39098.0,26.5538,26.5617,26.5144,26.5302,39098.0
2016-10-13 14:30:00,33.63,33.69,33.61,33.67,170897.0,26.5381,26.5854,26.5223,26.5696,170897.0
2016-10-13 15:00:00,33.67,33.67,33.62,33.63,80768.0,26.5696,26.5696,26.5302,26.5381,80768.0
2016-10-13 15:30:00,33.63,33.64,33.58,33.62,279130.0,26.5381,26.546,26.4986,26.5302,279130.0
2016-10-14 09:30:00,33.93,34.03,33.9,33.99,138589.0,26.7748,26.8537,26.7511,26.8221,138589.0
2016-10-14 10:00:00,33.99,34.04,33.98,33.98,273036.0,26.8221,26.8616,26.8143,26.8143,273036.0
2016-10-14 10:30:00,33.99,34.0,33.91,33.92,50934.0,26.8221,26.83,26.759,26.7669,50934.0
2016-10-14 11:00:00,33.91,33.93,33.82,33.82,116836.0,26.759,26.7748,26.688,26.688,116836.0
2016-10-14 11:30:00,33.82,33.85,33.76,33.77,309885.0,26.688,26.7117,26.6406,26.6485,309885.0
2016-10-14 12:00:00,33.77,33.8,33.75,33.77,155347.0,26.6485,26.6722,26.6328,26.6485,155347.0
2016-10-14 12:30:00,33.78,33.83,33.78,33.82,97945.0,26.6564,26.6959,26.6564,26.688,97945.0
2016-10-14 13:00:00,33.81,33.85,33.79,33.84,430448.0,26.6801,26.7117,26.6643,26.7038,430448.0
2016-10-14 13:30:00,33.84,33.91,33.82,33.82,212032.0,26.7038,26.759,26.688,26.688,212032.0
2016-10-14 14:00:00,33.81,33.87,33.79,33.86,125140.0,26.6801,26.7275,26.6643,26.7196,125140.0
2016-10-14 14:30:00,33.86,33.87,33.78,33.78,112538.0,26.7196,26.7275,26.6564,26.6564,112538.0
2016-10-14 15:00:00,33.78,33.81,33.76,33.78,83065.0,26.6564,26.6801,26.6406,26.6564,83065.0
2016-10-14 15:30:00,33.78,33.81,33.75,33.76,216361.0,26.6564,26.6801,26.6328,26.6406,216361.0
2016-10-17 09:30:00,33.73,33.77,33.7,33.71,125985.0,26.617,26.6485,26.5933,26.6012,125985.0
2016-10-17 10:00:00,33.72,33.82,33.71,33.8,131139.0,26.6091,26.688,26.6012,26.6722,131139.0
2016-10-17 10:30:00,33.8,33.81,33.72,33.74,34138.0,26.6722,26.6801,26.6091,26.6249,34138.0
2016-10-17 11:00:00,33.74,33.75,33.63,33.65,130936.0,26.6249,26.6328,26.5381,26.5538,130936.0
2016-10-17 11:30:00,33.65,33.75,33.65,33.73,84278.0,26.5538,26.6328,26.5538,26.617,84278.0
2016-10-17 12:00:00,33.74,33.74,33.68,33.68,34271.0,26.6249,26.6249,26.5775,26.5775,34271.0
2016-10-17 12:30:00,33.68,33.71,33.67,33.7,23672.0,26.5775,26.6012,26.5696,26.5933,23672.0
2016-10-17 13:00:00,33.7,33.71,33.67,33.69,101393.0,26.5933,26.6012,26.5696,26.5854,101393.0
2016-10-17 13:30:00,33.69,33.71,33.66,33.66,64383.0,26.5854,26.6012,26.5617,26.5617,64383.0
2016-10-17 14:00:00,33.66,33.71,33.66,33.69,129118.0,26.5617,26.6012,26.5617,26.5854,129118.0
2016-10-17 14:30:00,33.69,33.71,33.67,33.7,56242.0,26.5854,26.6012,26.5696,26.5933,56242.0
2016-10-17 15:00:00,33.7,33.71,33.69,33.7,71701.0,26.5933,26.6012,26.5854,26.5933,71701.0
2016-10-17 15:30:00,33.7,33.73,33.69,33.71,161920.0,26.5933,26.617,26.5854,26.6012,161920.0
2016-10-18 09:30:00,34.12,34.13,34.03,34.03,1907171.0,26.9247,26.9326,26.8537,26.8537,1907171.0
2016-10-18 10:00:00,34.03,34.07,33.99,34.02,122241.0,26.8537,26.8853,26.8221,26.8458,122241.0
2016-10-18 10:30:00,34.01,34.08,34.01,34.03,165508.0,26.8379,26.8932,26.8379,26.8537,165508.0
2016-10-18 11:00:00,34.04,34.08,34.03,34.07,86251.0,26.8616,26.8932,26.8537,26.8853,86251.0
2016-10-18 11:30:00,34.07,34.19,34.07,34.19,149032.0,26.8853,26.98,26.8853,26.98,149032.0
2016-10-18 12:00:00,34.19,34.19,34.14,34.15,295213.0,26.98,26.98,26.9405,26.9484,295213.0
2016-10-18 12:30:00,34.16,34.16,34.12,34.13,84448.0,26.9563,26.9563,26.9247,26.9326,84448.0
2016-10-18 13:00:00,34.14,34.16,34.13,34.14,61674.0,26.9405,26.9563,26.9326,26.9405,61674.0
2016-10-18 13:30:00,34.14,34.14,34.11,34.13,49042.0,26.9405,26.9405,26.9168,26.9326,49042.0
2016-10-18 14:00:00,34.12,34.13,34.11,34.13,22315.0,26.9247,26.9326,26.9168,26.9326,22315.0
2016-10-18 14:30:00,34.13,34.14,34.11,34.13,37779.0,26.9326,26.9405,26.9168,26.9326,37779.0
2016-10-18 15:00:00,34.13,34.13,34.1,34.11,31396.0,26.9326,26.9326,26.9089,26.9168,31396.0
2016-10-18 15:30:00,34.11,34.11,34.06,34.08,189700.0,26.9168,26.9168,26.8774,26.8932,189700.0
2016-10-19 09:30:00,34.07,34.1,34.05,34.08,183166.0,26.8853,26.9089,26.8695,26.8932,183166.0
2016-10-19 10:00:00,34.08,34.14,34.07,34.14,427855.0,26.8932,26.9405,26.8853,26.9405,427855.0
2016-10-19 10:30:00,34.15,34.18,34.13,34.18,152700.0,26.9484,26.9721,26.9326,26.9721,152700.0
2016-10-19 11:00:00,34.18,34.21,34.12,34.14,137209.0,26.9721,26.9958,26.9247,26.9405,137209.0
2016-10-19 11:30:00,34.14,34.16,34.11,34.12,144214.0,26.9405,26.9563,26.9168,26.9247,144214.0
2016-10-19 12:00:00,34.12,34.16,34.11,34.14,164711.0,26.9247,26.9563,26.9168,26.9405,164711.0
2016-10-19 12:30:00,34.15,34.16,34.13,34.14,64369.0,26.9484,26.9563,26.9326,26.9405,64369.0
2016-10-19 13:00:00,34.15,34.17,34.13,34.17,49384.0,26.9484,26.9642,26.9326,26.9642,49384.0
2016-10-19 13:30:00,34.17,34.2,34.15,34.16,82543.0,26.9642,26.9879,26.9484,26.9563,82543.0
2016-10-19 14:00:00,34.17,34.18,34.16,34.18,60472.0,26.9642,26.9721,26.9563,26.9721,60472.0
2016-10-19 14:30:00,34.18,34.18,34.15,34.17,120092.0,26.9721,26.9721,26.9484,26.9642,120092.0
2016-10-19 15:00:00,34.16,34.18,34.15,34.17,112371.0,26.9563,26.9721,26.9484,26.9642,112371.0
2016-10-19 15:30:00,34.18,34.18,34.13,34.15,267124.0,26.9721,26.9721,26.9326,26.9484,267124.0
2016-10-20 09:30:00,34.05,34.22,34.04,34.22,167858.0,26.8695,27.0036,26.8616,27.0036,167858.0
2016-10-20 10:00:00,34.23,34.29,34.16,34.17,201552.0,27.0115,27.0589,26.9563,26.9642,201552.0
2016-10-20 10:30:00,34.16,34.16,34.05,34.13,50126.0,26.9563,26.9563,26.8695,26.9326,50126.0
2016-10-20 11:00:00,34.13,34.18,34.08,34.14,1009087.0,26.9326,26.9721,26.8932,26.9405,1009087.0
2016-10-20 11:30:00,34.14,34.19,34.11,34.19,284612.0,26.9405,26.98,26.9168,26.98,284612.0
2016-10-20 12:00:00,34.19,34.23,34.19,34.2,210330.0,26.98,27.0115,26.98,26.9879,210330.0
2016-10-20 12:30:00,34.2,34.27,34.19,34.25,185680.0,26.9879,27.0431,26.98,27.0273,185680.0
2016-10-20 13:00:00,34.25,34.26,34.23,34.25,266361.0,27.0273,27.0352,27.0115,27.0273,266361.0
2016-10-20 13:30:00,34.25,34.27,34.19,34.19,302082.0,27.0273,27.0431,26.98,26.98,302082.0
2016-10-20 14:00:00,34.19,34.22,34.19,34.2,203448.0,26.98,27.0036,26.98,26.9879,203448.0
2016-10-20 14:30:00,34.21,34.25,34.2,34.24,307354.0,26.9958,27.0273,26.9879,27.0194,307354.0
2016-10-20 15:00:00,34.23,34.25,34.21,34.22,219360.0,27.0115,27.0273,26.9958,27.0036,219360.0
2016-10-20 15:30:00,34.22,34.25,34.21,34.22,450722.0,27.0036,27.0273,26.9958,27.0036,450722.0
2016-10-21 09:30:00,33.92,33.96,33.89,33.91,167519.0,26.7669,26.7985,26.7432,26.759,167519.0
2016-10-21 10:00:00,33.92,34.01,33.9,33.98,76107.0,26.7669,26.8379,26.7511,26.8143,76107.0
2016-10-21 10:30:00,33.98,34.02,33.97,33.97,62341.0,26.8143,26.8458,26.8064,26.8064,62341.0
2016-10-21 11:00:00,33.97,34.02,33.96,33.98,59317.0,26.8064,26.8458,26.7985,26.8143,59317.0
2016-10-21 11:30:00,33.98,34.04,33.96,34.01,296912.0,26.8143,26.8616,26.7985,26.8379,296912.0
2016-10-21 12:00:00,34.01,34.03,33.98,33.99,57542.0,26.8379,26.8537,26.8143,26.8221,57542.0
2016-10-21 12:30:00,33.98,34.03,33.98,34.02,403801.0,26.8143,26.8537,26.8143,26.8458,403801.0
2016-10-21 13:00:00,34.02,34.03,33.99,34.0,447486.0,26.8458,26.8537,26.8221,26.83,447486.0
2016-10-21 13:30:00,34.0,34.02,33.97,34.02,673213.0,26.83,26.8458,26.8064,26.8458,673213.0
2016-10-21 14:00:00,34.02,34.02,34.0,34.02,46148.0,26.8458,26.8458,26.83,26.8458,46148.0
2016-10-21 14:30:00,34.02,34.06,34.01,34.06,522633.0,26.8458,26.8774,26.8379,26.8774,522633.0
2016-10-21 15:00:00,34.06,34.07,34.05,34.05,38089.0,26.8774,26.8853,26.8695,26.8695,38089.0
2016-10-21 15:30:00,34.05,34.1,34.05,34.1,276771.0,26.8695,26.9089,26.8695,26.9089,276771.0
2016-10-24 09:30:00,34.35,34.39,34.34,34.37,240838.0,27.1062,27.1378,27.0983,27.122,240838.0
2016-10-24 10:00:00,34.37,34.37,34.26,34.26,112375.0,27.122,27.122,27.0352,27.0352,112375.0
2016-10-24 10:30:00,34.26,34.29,34.21,34.25,2330313.0,27.0352,27.0589,26.9958,27.0273,2330313.0
2016-10-24 11:00:00,34.24,34.29,34.23,34.25,353239.0,27.0194,27.0589,27.0115,27.0273,353239.0
2016-10-24 11:30:00,34.24,34.25,34.22,34.22,3086478.0,27.0194,27.0273,27.0036,27.0036,3086478.0
2016-10-24 12:00:00,34.23,34.23,34.21,34.21,186660.0,27.0115,27.0115,26.9958,26.9958,186660.0
2016-10-24 12:30:00,34.21,34.22,34.18,34.19,171038.0,26.9958,27.0036,26.9721,26.98,171038.0
2016-10-24 13:00:00,34.19,34.21,34.19,34.2,172700.0,26.98,26.9958,26.98,26.9879,172700.0
2016-10-24 13:30:00,34.19,34.22,34.18,34.2,58710.0,26.98,27.0036,26.9721,26.9879,58710.0
2016-10-24 14:00:00,34.2,34.23,34.19,34.22,46484.0,26.9879,27.0115,26.98,27.0036,46484.0
2016-10-24 14:30:00,34.22,34.25,34.22,34.24,323089.0,27.0036,27.0273,27.0036,27.0194,323089.0
2016-10-24 15:00:00,34.24,34.25,34.22,34.23,74984.0,27.0194,27.0273,27.0036,27.0115,74984.0
2016-10-24 15:30:00,34.23,34.26,34.22,34.25,176854.0,27.0115,27.0352,27.0036,27.0273,176854.0
2016-10-25 09:30:00,34.15,34.18,34.1,34.16,713610.0,26.9484,26.9721,26.9089,26.9563,713610.0
2016-10-25 10:00:00,34.16,34.21,34.07,34.08,265342.0,26.9563,26.9958,26.8853,26.8932,265342.0
2016-10-25 10:30:00,34.08,34.11,34.02,34.05,210879.0,26.8932,26.9168,26.8458,26.8695,210879.0
2016-10-25 11:00:00,34.05,34.14,34.04,34.13,130527.0,26.8695,26.9405,26.8616,26.9326,130527.0
2016-10-25 11:30:00,34.13,34.18,34.12,34.14,382267.0,26.9326,26.9721,26.9247,26.9405,382267.0
2016-10-25 12:00:00,34.14,34.15,34.1,34.11,232632.0,26.9405,26.9484,26.9089,26.9168,232632.0
2016-10-25 12:30:00,34.11,34.17,34.1,34.17,163142.0,26.9168,26.9642,26.9089,26.9642,163142.0
2016-10-25 13:00:00,34.16,34.18,34.13,34.18,1392777.0,26.9563,26.9721,26.9326,26.9721,1392777.0
2016-10-25 13:30:00,34.18,34.21,34.15,34.2,142906.0,26.9721,26.9958,26.9484,26.9879,142906.0
2016-10-25 14:00:00,34.2,34.22,34.19,34.2,137467.0,26.9879,27.0036,26.98,26.9879,137467.0
2016-10-25 14:30:00,34.21,34.21,34.15,34.16,80324.0,26.9958,26.9958,26.9484,26.9563,80324.0
2016-10-25 15:00:00,34.15,34.17,34.15,34.16,134883.0,26.9484,26.9642,26.9484,26.9563,134883.0
2016-10-25 15:30:00,34.16,34.19,34.15,34.18,235375.0,26.9563,26.98,26.9484,26.9721,235375.0
2016-10-26 09:30:00,34.03,34.1,34.03,34.06,606931.0,26.8537,26.9089,26.8537,26.8774,606931.0
2016-10-26 10:00:00,34.06,34.07,34.02,34.04,525585.0,26.8774,26.8853,26.8458,26.8616,525585.0
2016-10-26 10:30:00,34.04,34.15,34.04,34.15,475605.0,26.8616,26.9484,26.8616,26.9484,475605.0
2016-10-26 11:00:00,34.14,34.19,34.14,34.17,84508.0,26.9405,26.98,26.9405,26.9642,84508.0
2016-10-26 11:30:00,34.17,34.19,34.12,34.15,233471.0,26.9642,26.98,26.9247,26.9484,233471.0
2016-10-26 12:00:00,34.15,34.16,34.13,34.14,41242.0,26.9484,26.9563,26.9326,26.9405,41242.0
2016-10-26 12:30:00,34.13,34.15,34.12,34.12,56935.0,26.9326,26.9484,26.9247,26.9247,56935.0
2016-10-26 13:00:00,34.12,34.13,34.07,34.07,76808.0,26.9247,26.9326,26.8853,26.8853,76808.0
2016-10-26 13:30:00,34.06,34.07,33.98,34.0,111849.0,26.8774,26.8853,26.8143,26.83,111849.0
2016-10-26 14:00:00,34.01,34.02,33.97,34.02,97194.0,26.8379,26.8458,26.8064,26.8458,97194.0
2016-10-26 14:30:00,34.02,34.06,34.01,34.05,761273.0,26.8458,26.8774,26.8379,26.8695,761273.0
2016-10-26 15:00:00,34.05,34.07,34.03,34.05,35182.0,26.8695,26.8853,26.8537,26.8695,35182.0
2016-10-26 15:30:00,34.06,34.07,34.03,34.05,300176.0,26.8774,26.8853,26.8537,26.8695,300176.0
2016-10-27 09:30:00,34.21,34.22,34.11,34.22,427055.0,26.9958,27.0036,26.9168,27.0036,427055.0
2016-10-27 10:00:00,34.23,34.23,34.08,34.12,260053.0,27.0115,27.0115,26.8932,26.9247,260053.0
2016-10-27 10:30:00,34.12,34.19,34.08,34.09,89680.0,26.9247,26.98,26.8932,26.9011,89680.0
2016-10-27 11:00:00,34.1,34.2,34.08,34.19,104301.0,26.9089,26.9879,26.8932,26.98,104301.0
2016-10-27 11:30:00,34.19,34.24,34.16,34.23,191030.0,26.98,27.0194,26.9563,27.0115,191030.0
2016-10-27 12:00:00,34.22,34.23,34.16,34.17,104148.0,27.0036,27.0115,26.9563,26.9642,104148.0
2016-10-27 12:30:00,34.16,34.18,34.11,34.14,61728.0,26.9563,26.9721,26.9168,26.9405,61728.0
2016-10-27 13:00:00,34.15,34.16,34.12,34.14,27393.0,26.9484,26.9563,26.9247,26.9405,27393.0
2016-10-27 13:30:00,34.15,34.17,34.14,34.15,33261.0,26.9484,26.9642,26.9405,26.9484,33261.0
2016-10-27 14:00:00,34.15,34.19,34.14,34.16,38179.0,26.9484,26.98,26.9405,26.9563,38179.0
2016-10-27 14:30:00,34.16,34.16,34.13,34.14,82012.0,26.9563,26.9563,26.9326,26.9405,82012.0
2016-10-27 15:00:00,34.15,34.16,34.1,34.13,133549.0,26.9484,26.9563,26.9089,26.9326,133549.0
2016-10-27 15:30:00,34.14,34.14,34.09,34.09,423696.0,26.9405,26.9405,26.9011,26.9011,423696.0
2016-10-28 09:30:00,34.13,34.18,34.08,34.15,108851.0,26.9326,26.9721,26.8932,26.9484,108851.0
2016-10-28 10:00:00,34.15,34.21,34.09,34.18,175003.0,26.9484,26.9958,26.9011,26.9721,175003.0
2016-10-28 10:30:00,34.18,34.28,34.17,34.21,206921.0,26.9721,27.051,26.9642,26.9958,206921.0
2016-10-28 11:00:00,34.21,34.24,34.19,34.21,65466.0,26.9958,27.0194,26.98,26.9958,65466.0
2016-10-28 11:30:00,34.23,34.26,34.2,34.2,107712.0,27.0115,27.0352,26.9879,26.9879,107712.0
2016-10-28 12:00:00,34.21,34.28,34.21,34.27,27806.0,26.9958,27.051,26.9958,27.0431,27806.0
2016-10-28 12:30:00,34.27,34.28,34.25,34.26,20594.0,27.0431,27.051,27.0273,27.0352,20594.0
2016-10-28 13:00:00,34.26,34.27,34.12,34.21,302900.0,27.0352,27.0431,26.9247,26.9958,302900.0
2016-10-28 13:30:00,34.2,34.2,34.14,34.15,228322.0,26.9879,26.9879,26.9405,26.9484,228322.0
2016-10-28 14:00:00,34.15,34.2,34.13,34.17,803891.0,26.9484,26.9879,26.9326,26.9642,803891.0
2016-10-28 14:30:00,34.18,34.25,34.13,34.24,607128.0,26.9721,27.0273,26.9326,27.0194,607128.0
2016-10-28 15:00:00,34.23,34.27,34.17,34.25,502317.0,27.0115,27.0431,26.9642,27.0273,502317.0
2016-10-28 15:30:00,34.24,34.25,34.18,34.22,1815127.0,27.0194,27.0273,26.9721,27.0036,1815127.0
2016-10-31 09:30:00,34.1,34.14,34.07,34.08,358041.0,26.9089,26.9405,26.8853,26.8932,358041.0
2016-10-31 10:00:00,34.08,34.1,34.06,34.07,745289.0,26.8932,26.9089,26.8774,26.8853,745289.0
2016-10-31 10:30:00,34.07,34.07,33.98,34.0,337731.0,26.8853,26.8853,26.8143,26.83,337731.0
2016-10-31 11:00:00,34.01,34.08,34.0,34.08,310369.0,26.8379,26.8932,26.83,26.8932,310369.0
2016-10-31 11:30:00,34.09,34.16,34.08,34.16,315806.0,26.9011,26.9563,26.8932,26.9563,315806.0
2016-10-31 12:00:00,34.17,34.19,34.14,34.18,636487.0,26.9642,26.98,26.9405,26.9721,636487.0
2016-10-31 12:30:00,34.19,34.2,34.13,34.16,426498.0,26.98,26.9879,26.9326,26.9563,426498.0
2016-10-31 13:00:00,34.16,34.17,34.13,34.13,227528.0,26.9563,26.9642,26.9326,26.9326,227528.0
2016-10-31 13:30:00,34.13,34.16,34.13,34.14,214384.0,26.9326,26.9563,26.9326,26.9405,214384.0
2016-10-31 14:00:00,34.14,34.16,34.13,34.13,217822.0,26.9405,26.9563,26.9326,26.9326,217822.0
2016-10-31 14:30:00,34.13,34.13,34.11,34.12,311142.0,26.9326,26.9326,26.9168,26.9247,311142.0
2016-10-31 15:00:00,34.12,34.17,34.11,34.16,490271.0,26.9247,26.9642,26.9168,26.9563,490271.0
2016-10-31 15:30:00,34.16,34.19,34.15,34.16,1223842.0,26.9563,26.98,26.9484,26.9563,1223842.0
2016-11-01 09:30:00,34.23,34.26,34.18,34.2,183127.0,27.0115,27.0352,26.9721,26.9879,183127.0
2016-11-01 10:00:00,34.2,34.21,34.15,34.16,561196.0,26.9879,26.9958,26.9484,26.9563,561196.0
2016-11-01 10:30:00,34.16,34.18,34.08,34.18,216412.0,26.9563,26.9721,26.8932,26.9721,216412.0
2016-11-01 11:00:00,34.18,34.21,34.17,34.17,185851.0,26.9721,26.9958,26.9642,26.9642,185851.0
2016-11-01 11:30:00,34.16,34.16,34.04,34.05,81756.0,26.9563,26.9563,26.8616,26.8695,81756.0
2016-11-01 12:00:00,34.06,34.08,33.97,33.97,297398.0,26.8774,26.8932,26.8064,26.8064,297398.0
2016-11-01 12:30:00,33.98,34.05,33.97,34.01,92551.0,26.8143,26.8695,26.8064,26.8379,92551.0
2016-11-01 13:00:00,34.01,34.03,33.95,33.97,71072.0,26.8379,26.8537,26.7906,26.8064,71072.0
2016-11-01 13:30:00,33.98,33.98,33.89,33.91,144408.0,26.8143,26.8143,26.7432,26.759,144408.0
2016-11-01 14:00:00,33.91,33.93,33.83,33.92,228458.0,26.759,26.7748,26.6959,26.7669,228458.0
2016-11-01 14:30:00,33.93,33.95,33.89,33.93,193226.0,26.7748,26.7906,26.7432,26.7748,193226.0
2016-11-01 15:00:00,33.91,33.96,33.91,33.95,201009.0,26.759,26.7985,26.759,26.7906,201009.0
2016-11-01 15:30:00,33.95,33.98,33.92,33.96,325059.0,26.7906,26.8143,26.7669,26.7985,325059.0
2016-11-02 09:30:00,33.88,33.9,33.82,33.87,183214.0,26.7353,26.7511,26.688,26.7275,183214.0
2016-11-02 10:00:00,33.86,33.89,33.83,33.84,91986.0,26.7196,26.7432,26.6959,26.7038,91986.0
2016-11-02 10:30:00,33.84,33.84,33.74,33.75,170146.0,26.7038,26.7038,26.6249,26.6328,170146.0
2016-11-02 11:00:00,33.76,33.84,33.75,33.8,79942.0,26.6406,26.7038,26.6328,26.6722,79942.0
2016-11-02 11:30:00,33.81,33.82,33.74,33.76,73990.0,26.6801,26.688,26.6249,26.6406,73990.0
2016-11-02 12:00:00,33.76,33.8,33.74,33.77,339425.0,26.6406,26.6722,26.6249,26.6485,339425.0
2016-11-02 12:30:00,33.78,33.78,33.72,33.75,196687.0,26.6564,26.6564,26.6091,26.6328,196687.0
2016-11-02 13:00:00,33.75,33.76,33.66,33.71,51426.0,26.6328,26.6406,26.5617,26.6012,51426.0
2016-11-02 13:30:00,33.71,33.72,33.67,33.71,101985.0,26.6012,26.6091,26.5696,26.6012,101985.0
2016-11-02 14:00:00,33.7,33.75,33.62,33.73,159753.0,26.5933,26.6328,26.5302,26.617,159753.0
2016-11-02 14:30:00,33.73,33.77,33.71,33.73,187446.0,26.617,26.6485,26.6012,26.617,187446.0
2016-11-02 15:00:00,33.73,33.77,33.72,33.76,69866.0,26.617,26.6485,26.6091,26.6406,69866.0
2016-11-02 15:30:00,33.75,33.76,33.68,33.69,396634.0,26.6328,26.6406,26.5775,26.5854,396634.0
2016-11-03 09:30:00,33.67,33.74,33.67,33.71,152096.0,26.5696,26.6249,26.5696,26.6012,152096.0
2016-11-03 10:00:00,33.71,33.71,33.61,33.7,151336.0,26.6012,26.6012,26.5223,26.5933,151336.0
2016-11-03 10:30:00,33.69,33.74,33.66,33.68,199938.0,26.5854,26.6249,26.5617,26.5775,199938.0
2016-11-03 11:00:00,33.68,33.69,33.64,33.67,89393.0,26.5775,26.5854,26.546,26.5696,89393.0
2016-11-03 11:30:00,33.66,33.71,33.65,33.7,78257.0,26.5617,26.6012,26.5538,26.5933,78257.0
2016-11-03 12:00:00,33.7,33.72,33.62,33.63,176550.0,26.5933,26.6091,26.5302,26.5381,176550.0
2016-11-03 12:30:00,33.63,33.65,33.57,33.61,225557.0,26.5381,26.5538,26.4907,26.5223,225557.0
2016-11-03 13:00:00,33.62,33.66,33.6,33.66,83148.0,26.5302,26.5617,26.5144,26.5617,83148.0
2016-11-03 13:30:00,33.66,33.66,33.62,33.65,58445.0,26.5617,26.5617,26.5302,26.5538,58445.0
2016-11-03 14:00:00,33.65,33.7,33.64,33.66,162257.0,26.5538,26.5933,26.546,26.5617,162257.0
2016-11-03 14:30:00,33.66,33.66,33.61,33.65,137109.0,26.5617,26.5617,26.5223,26.5538,137109.0
2016-11-03 15:00:00,33.65,33.66,33.61,33.64,110777.0,26.5538,26.5617,26.5223,26.546,110777.0
2016-11-03 15:30:00,33.63,33.64,33.55,33.61,694711.0,26.5381,26.546,26.4749,26.5223,694711.0
2016-11-04 09:30:00,33.37,33.37,33.26,33.26,129726.0,26.3329,26.3329,26.2461,26.2461,129726.0
2016-11-04 10:00:00,33.27,33.36,33.27,33.35,66008.0,26.254,26.325,26.254,26.3171,66008.0
2016-11-04 10:30:00,33.35,33.45,33.34,33.43,50060.0,26.3171,26.396,26.3092,26.3802,50060.0
2016-11-04 11:00:00,33.43,33.48,33.41,33.43,96080.0,26.3802,26.4197,26.3645,26.3802,96080.0
2016-11-04 11:30:00,33.43,33.43,33.38,33.41,99609.0,26.3802,26.3802,26.3408,26.3645,99609.0
2016-11-04 12:00:00,33.41,33.52,33.41,33.48,377119.0,26.3645,26.4513,26.3645,26.4197,377119.0
2016-11-04 12:30:00,33.49,33.49,33.43,33.46,244238.0,26.4276,26.4276,26.3802,26.4039,244238.0
2016-11-04 13:00:00,33.46,33.47,33.43,33.45,22645.0,26.4039,26.4118,26.3802,26.396,22645.0
2016-11-04 13:30:00,33.44,33.46,33.42,33.43,33443.0,26.3881,26.4039,26.3723,26.3802,33443.0
2016-11-04 14:00:00,33.42,33.44,33.41,33.42,76917.0,26.3723,26.3881,26.3645,26.3723,76917.0
2016-11-04 14:30:00,33.41,33.41,33.34,33.36,62686.0,26.3645,26.3645,26.3092,26.325,62686.0
2016-11-04 15:00:00,33.36,33.36,33.31,33.32,122977.0,26.325,26.325,26.2855,26.2934,122977.0
2016-11-04 15:30:00,33.32,33.34,33.29,33.31,245419.0,26.2934,26.3092,26.2698,26.2855,245419.0
2016-11-07 09:30:00,33.72,33.78,33.72,33.72,200150.0,26.6091,26.6564,26.6091,26.6091,200150.0
2016-11-07 10:00:00,33.72,33.73,33.65,33.67,120257.0,26.6091,26.617,26.5538,26.5696,120257.0
2016-11-07 10:30:00,33.67,33.71,33.66,33.7,50912.0,26.5696,26.6012,26.5617,26.5933,50912.0
2016-11-07 11:00:00,33.7,33.76,33.7,33.73,1416282.0,26.5933,26.6406,26.5933,26.617,1416282.0
2016-11-07 11:30:00,33.73,33.8,33.73,33.78,105999.0,26.617,26.6722,26.617,26.6564,105999.0
2016-11-07 12:00:00,33.79,33.81,33.77,33.78,94542.0,26.6643,26.6801,26.6485,26.6564,94542.0
2016-11-07 12:30:00,33.78,33.78,33.73,33.77,157324.0,26.6564,26.6564,26.617,26.6485,157324.0
2016-11-07 13:00:00,33.77,33.78,33.75,33.76,91902.0,26.6485,26.6564,26.6328,26.6406,91902.0
2016-11-07 13:30:00,33.77,33.79,33.76,33.79,60659.0,26.6485,26.6643,26.6406,26.6643,60659.0
2016-11-07 14:00:00,33.79,33.8,33.76,33.76,1174512.0,26.6643,26.6722,26.6406,26.6406,1174512.0
2016-11-07 14:30:00,33.77,33.77,33.73,33.75,89925.0,26.6485,26.6485,26.617,26.6328,89925.0
2016-11-07 15:00:00,33.75,33.79,33.73,33.78,86330.0,26.6328,26.6643,26.617,26.6564,86330.0
2016-11-07 15:30:00,33.78,33.82,33.76,33.82,295596.0,26.6564,26.688,26.6406,26.688,295596.0
2016-11-08 09:30:00,33.72,33.78,33.7,33.72,154200.0,26.6091,26.6564,26.5933,26.6091,154200.0
2016-11-08 10:00:00,33.73,33.78,33.73,33.78,77092.0,26.617,26.6564,26.617,26.6564,77092.0
2016-11-08 10:30:00,33.77,33.83,33.77,33.83,61926.0,26.6485,26.6959,26.6485,26.6959,61926.0
2016-11-08 11:00:00,33.82,33.96,33.82,33.91,209271.0,26.688,26.7985,26.688,26.759,209271.0
2016-11-08 11:30:00,33.91,33.96,33.88,33.91,825650.0,26.759,26.7985,26.7353,26.759,825650.0
2016-11-08 12:00:00,33.91,33.98,33.9,33.96,589523.0,26.759,26.8143,26.7511,26.7985,589523.0
2016-11-08 12:30:00,33.95,34.04,33.93,34.04,471073.0,26.7906,26.8616,26.7748,26.8616,471073.0
2016-11-08 13:00:00,34.04,34.06,33.99,34.02,630329.0,26.8616,26.8774,26.8221,26.8458,630329.0
2016-11-08 13:30:00,34.02,34.04,34.0,34.01,422306.0,26.8458,26.8616,26.83,26.8379,422306.0
2016-11-08 14:00:00,34.02,34.02,33.94,33.98,955639.0,26.8458,26.8458,26.7827,26.8143,955639.0
2016-11-08 14:30:00,33.98,34.0,33.94,33.99,509322.0,26.8143,26.83,26.7827,26.8221,509322.0
2016-11-08 15:00:00,34.0,34.03,33.98,34.0,365163.0,26.83,26.8537,26.8143,26.83,365163.0
2016-11-08 15:30:00,34.0,34.04,33.97,33.99,439557.0,26.83,26.8616,26.8064,26.8221,439557.0
2016-11-09 09:30:00,33.5,33.76,33.5,33.72,840511.0,26.4355,26.6406,26.4355,26.6091,840511.0
2016-11-09 10:00:00,33.72,33.72,33.61,33.63,480866.0,26.6091,26.6091,26.5223,26.5381,480866.0
2016-11-09 10:30:00,33.64,33.7,33.55,33.68,342669.0,26.546,26.5933,26.4749,26.5775,342669.0
2016-11-09 11:00:00,33.69,33.91,33.68,33.9,341029.0,26.5854,26.759,26.5775,26.7511,341029.0
2016-11-09 11:30:00,33.9,33.98,33.88,33.95,497731.0,26.7511,26.8143,26.7353,26.7906,497731.0
2016-11-09 12:00:00,33.95,33.95,33.85,33.88,164409.0,26.7906,26.7906,26.7117,26.7353,164409.0
2016-11-09 12:30:00,33.88,33.94,33.86,33.94,188050.0,26.7353,26.7827,26.7196,26.7827,188050.0
2016-11-09 13:00:00,33.94,33.99,33.89,33.91,314401.0,26.7827,26.8221,26.7432,26.759,314401.0
2016-11-09 13:30:00,33.91,33.98,33.9,33.93,112679.0,26.759,26.8143,26.7511,26.7748,112679.0
2016-11-09 14:00:00,33.94,33.96,33.91,33.92,93148.0,26.7827,26.7985,26.759,26.7669,93148.0
2016-11-09 14:30:00,33.92,34.01,33.92,33.95,96786.0,26.7669,26.8379,26.7669,26.7906,96786.0
2016-11-09 15:00:00,33.97,34.07,33.94,34.03,488652.0,26.8064,26.8853,26.7827,26.8537,488652.0
2016-11-09 15:30:00,34.03,34.04,33.89,33.91,445839.0,26.8537,26.8616,26.7432,26.759,445839.0
2016-11-10 09:30:00,33.77,33.91,33.72,33.75,400078.0,26.6485,26.759,26.6091,26.6328,400078.0
2016-11-10 10:00:00,33.74,33.77,33.64,33.65,197227.0,26.6249,26.6485,26.546,26.5538,197227.0
2016-11-10 10:30:00,33.66,33.68,33.44,33.45,297141.0,26.5617,26.5775,26.3881,26.396,297141.0
2016-11-10 11:00:00,33.44,33.52,33.36,33.52,1196731.0,26.3881,26.4513,26.325,26.4513,1196731.0
2016-11-10 11:30:00,33.54,33.65,33.5,33.57,828555.0,26.467,26.5538,26.4355,26.4907,828555.0
2016-11-10 12:00:00,33.57,33.65,33.57,33.65,620243.0,26.4907,26.5538,26.4907,26.5538,620243.0
2016-11-10 12:30:00,33.66,33.7,33.58,33.7,612670.0,26.5617,26.5933,26.4986,26.5933,612670.0
2016-11-10 13:00:00,33.7,33.78,33.68,33.71,432179.0,26.5933,26.6564,26.5775,26.6012,432179.0
2016-11-10 13:30:00,33.71,33.82,33.69,33.79,242853.0,26.6012,26.688,26.5854,26.6643,242853.0
2016-11-10 14:00:00,33.79,33.79,33.74,33.75,292765.0,26.6643,26.6643,26.6249,26.6328,292765.0
2016-11-10 14:30:00,33.75,33.75,33.67,33.72,82967.0,26.6328,26.6328,26.5696,26.6091,82967.0
2016-11-10 15:00:00,33.72,33.75,33.67,33.68,176471.0,26.6091,26.6328,26.5696,26.5775,176471.0
2016-11-10 15:30:00,33.68,33.68,33.6,33.67,513194.0,26.5775,26.5775,26.5144,26.5696,513194.0
2016-11-11 09:30:00,33.42,33.49,33.37,33.4,410685.0,26.3723,26.4276,26.3329,26.3566,410685.0
2016-11-11 10:00:00,33.41,33.45,33.33,33.36,152558.0,26.3645,26.396,26.3013,26.325,152558.0
2016-11-11 10:30:00,33.35,33.38,33.24,33.24,283695.0,26.3171,26.3408,26.2303,26.2303,283695.0
2016-11-11 11:00:00,33.24,33.26,33.2,33.24,181387.0,26.2303,26.2461,26.1987,26.2303,181387.0
2016-11-11 11:30:00,33.23,33.32,33.23,33.27,101963.0,26.2224,26.2934,26.2224,26.254,101963.0
2016-11-11 12:00:00,33.27,33.37,33.27,33.32,225587.0,26.254,26.3329,26.254,26.2934,225587.0
2016-11-11 12:30:00,33.33,33.37,33.31,33.35,172327.0,26.3013,26.3329,26.2855,26.3171,172327.0
2016-11-11 13:00:00,33.36,33.36,33.32,33.35,155149.0,26.325,26.325,26.2934,26.3171,155149.0
2016-11-11 13:30:00,33.35,33.36,33.32,33.32,152965.0,26.3171,26.325,26.2934,26.2934,152965.0
2016-11-11 14:00:00,33.32,33.35,33.3,33.32,160425.0,26.2934,26.3171,26.2777,26.2934,160425.0
2016-11-11 14:30:00,33.32,33.33,33.3,33.31,149283.0,26.2934,26.3013,26.2777,26.2855,149283.0
2016-11-11 15:00:00,33.31,33.35,33.3,33.33,116219.0,26.2855,26.3171,26.2777,26.3013,116219.0
2016-11-11 15:30:00,33.34,33.37,33.32,33.36,354253.0,26.3092,26.3329,26.2934,26.325,354253.0
2016-11-14 09:30:00,32.96,33.02,32.89,32.9,147639.0,26.0094,26.0567,25.9541,25.962,147639.0
2016-11-14 10:00:00,32.9,33.03,32.9,33.0,178773.0,25.962,26.0646,25.962,26.0409,178773.0
2016-11-14 10:30:00,33.0,33.03,32.93,32.94,89424.0,26.0409,26.0646,25.9857,25.9936,89424.0
2016-11-14 11:00:00,32.95,32.97,32.9,32.96,66371.0,26.0015,26.0172,25.962,26.0094,66371.0
2016-11-14 11:30:00,32.95,32.98,32.92,32.94,201245.0,26.0015,26.0251,25.9778,25.9936,201245.0
2016-11-14 12:00:00,32.95,32.95,32.91,32.95,51671.0,26.0015,26.0015,25.9699,26.0015,51671.0
2016-11-14 12:30:00,32.95,32.99,32.93,32.98,87052.0,26.0015,26.033,25.9857,26.0251,87052.0
2016-11-14 13:00:00,32.98,33.06,32.96,33.06,93372.0,26.0251,26.0883,26.0094,26.0883,93372.0
2016-11-14 13:30:00,33.06,33.09,33.0,33.03,134563.0,26.0883,26.1119,26.0409,26.0646,134563.0
2016-11-14 14:00:00,33.02,33.03,32.98,32.98,89235.0,26.0567,26.0646,26.0251,26.0251,89235.0
2016-11-14 14:30:00,32.97,33.01,32.95,33.01,247586.0,26.0172,26.0488,26.0015,26.0488,247586.0
2016-11-14 15:00:00,33.0,33.03,32.99,33.02,297480.0,26.0409,26.0646,26.033,26.0567,297480.0
2016-11-14 15:30:00,33.02,33.04,32.98,33.01,573462.0,26.0567,26.0725,26.0251,26.0488,573462.0
2016-11-15 09:30:00,32.96,32.99,32.92,32.96,292903.0,26.0094,26.033,25.9778,26.0094,292903.0
2016-11-15 10:00:00,32.96,33.13,32.96,33.06,494957.0,26.0094,26.1435,26.0094,26.0883,494957.0
2016-11-15 10:30:00,33.05,33.08,33.03,33.07,373291.0,26.0804,26.104,26.0646,26.0962,373291.0
2016-11-15 11:00:00,33.07,33.17,33.05,33.16,467621.0,26.0962,26.1751,26.0804,26.1672,467621.0
2016-11-15 11:30:00,33.16,33.17,33.08,33.11,508704.0,26.1672,26.1751,26.104,26.1277,508704.0
2016-11-15 12:00:00,33.11,33.14,33.09,33.09,448433.0,26.1277,26.1514,26.1119,26.1119,448433.0
2016-11-15 12:30:00,33.09,33.12,33.08,33.09,344434.0,26.1119,26.1356,26.104,26.1119,344434.0
2016-11-15 13:00:00,33.09,33.1,33.08,33.09,82907.0,26.1119,26.1198,26.104,26.1119,82907.0
2016-11-15 13:30:00,33.09,33.1,33.06,33.08,71857.0,26.1119,26.1198,26.0883,26.104,71857.0
2016-11-15 14:00:00,33.08,33.1,33.06,33.09,116303.0,26.104,26.1198,26.0883,26.1119,116303.0
2016-11-15 14:30:00,33.09,33.16,33.09,33.15,464362.0,26.1119,26.1672,26.1119,26.1593,464362.0
2016-11-15 15:00:00,33.15,33.19,33.14,33.16,259500.0,26.1593,26.1909,26.1514,26.1672,259500.0
2016-11-15 15:30:00,33.16,33.24,33.16,33.23,444452.0,26.1672,26.2303,26.1672,26.2224,444452.0
2016-11-16 09:30:00,32.77,32.87,32.75,32.8,418629.0,25.8594,25.9383,25.8436,25.8831,418629.0
2016-11-16 10:00:00,32.81,32.92,32.81,32.87,218422.0,25.891,25.9778,25.891,25.9383,218422.0
2016-11-16 10:30:00,32.86,32.93,32.78,32.78,317875.0,25.9304,25.9857,25.8673,25.8673,317875.0
2016-11-16 11:00:00,32.79,32.8,32.72,32.8,194131.0,25.8752,25.8831,25.82,25.8831,194131.0
2016-11-16 11:30:00,32.8,32.83,32.77,32.81,130485.0,25.8831,25.9068,25.8594,25.891,130485.0
2016-11-16 12:00:00,32.81,32.84,32.78,32.82,756350.0,25.891,25.9147,25.8673,25.8989,756350.0
2016-11-16 12:30:00,32.82,32.84,32.78,32.8,155849.0,25.8989,25.9147,25.8673,25.8831,155849.0
2016-11-16 13:00:00,32.8,32.8,32.73,32.75,217295.0,25.8831,25.8831,25.8279,25.8436,217295.0
2016-11-16 13:30:00,32.76,32.76,32.73,32.73,97297.0,25.8515,25.8515,25.8279,25.8279,97297.0
2016-11-16 14:00:00,32.73,32.77,32.73,32.73,142573.0,25.8279,25.8594,25.8279,25.8279,142573.0
2016-11-16 14:30:00,32.73,32.79,32.73,32.79,200588.0,25.8279,25.8752,25.8279,25.8752,200588.0
2016-11-16 15:00:00,32.78,32.8,32.77,32.77,207873.0,25.8673,25.8831,25.8594,25.8594,207873.0
2016-11-16 15:30:00,32.77,32.79,32.73,32.78,555482.0,25.8594,25.8752,25.8279,25.8673,555482.0
2016-11-17 09:30:00,32.85,32.88,32.81,32.85,156037.0,25.9225,25.9462,25.891,25.9225,156037.0
2016-11-17 10:00:00,32.86,32.89,32.82,32.82,59121.0,25.9304,25.9541,25.8989,25.8989,59121.0
2016-11-17 10:30:00,32.82,32.85,32.78,32.83,1144209.0,25.8989,25.9225,25.8673,25.9068,1144209.0
2016-11-17 11:00:00,32.82,32.91,32.82,32.84,1019331.0,25.8989,25.9699,25.8989,25.9147,1019331.0
2016-11-17 11:30:00,32.85,32.91,32.84,32.89,474701.0,25.9225,25.9699,25.9147,25.9541,474701.0
2016-11-17 12:00:00,32.89,32.95,32.89,32.94,83976.0,25.9541,26.0015,25.9541,25.9936,83976.0
2016-11-17 12:30:00,32.94,32.95,32.81,32.83,247518.0,25.9936,26.0015,25.891,25.9068,247518.0
2016-11-17 13:00:00,32.83,32.88,32.82,32.85,230880.0,25.9068,25.9462,25.8989,25.9225,230880.0
2016-11-17 13:30:00,32.86,32.86,32.81,32.81,174830.0,25.9304,25.9304,25.891,25.891,174830.0
2016-11-17 14:00:00,32.8,32.82,32.78,32.82,311843.0,25.8831,25.8989,25.8673,25.8989,311843.0
2016-11-17 14:30:00,32.81,32.82,32.77,32.79,366543.0,25.891,25.8989,25.8594,25.8752,366543.0
2016-11-17 15:00:00,32.79,32.81,32.78,32.81,113317.0,25.8752,25.891,25.8673,25.891,113317.0
2016-11-17 15:30:00,32.81,32.87,32.8,32.87,346180.0,25.891,25.9383,25.8831,25.9383,346180.0
2016-11-18 09:30:00,32.63,32.64,32.54,32.54,201814.0,25.7489,25.7568,25.6779,25.6779,201814.0
2016-11-18 10:00:00,32.54,32.6,32.5,32.53,830380.0,25.6779,25.7253,25.6464,25.67,830380.0
2016-11-18 10:30:00,32.53,32.54,32.45,32.48,186764.0,25.67,25.6779,25.6069,25.6306,186764.0
2016-11-18 11:00:00,32.47,32.5,32.46,32.49,83212.0,25.6227,25.6464,25.6148,25.6385,83212.0
2016-11-18 11:30:00,32.48,32.5,32.45,32.49,174495.0,25.6306,25.6464,25.6069,25.6385,174495.0
2016-11-18 12:00:00,32.48,32.49,32.47,32.48,320627.0,25.6306,25.6385,25.6227,25.6306,320627.0
2016-11-18 12:30:00,32.48,32.5,32.48,32.5,44555.0,25.6306,25.6464,25.6306,25.6464,44555.0
2016-11-18 13:00:00,32.5,32.53,32.49,32.51,68356.0,25.6464,25.67,25.6385,25.6542,68356.0
2016-11-18 13:30:00,32.51,32.53,32.5,32.5,189497.0,25.6542,25.67,25.6464,25.6464,189497.0
2016-11-18 14:00:00,32.51,32.51,32.49,32.49,100381.0,25.6542,25.6542,25.6385,25.6385,100381.0
2016-11-18 14:30:00,32.49,32.52,32.49,32.49,101642.0,25.6385,25.6621,25.6385,25.6385,101642.0
2016-11-18 15:00:00,32.49,32.51,32.48,32.51,114505.0,25.6385,25.6542,25.6306,25.6542,114505.0
2016-11-18 15:30:00,32.5,32.52,32.46,32.5,373416.0,25.6464,25.6621,25.6148,25.6464,373416.0
2016-11-21 09:30:00,32.64,32.75,32.64,32.74,176259.0,25.7568,25.8436,25.7568,25.8357,176259.0
2016-11-21 10:00:00,32.75,32.76,32.68,32.68,124275.0,25.8436,25.8515,25.7884,25.7884,124275.0
2016-11-21 10:30:00,32.68,32.71,32.65,32.67,206886.0,25.7884,25.8121,25.7647,25.7805,206886.0
2016-11-21 11:00:00,32.67,32.71,32.61,32.63,185586.0,25.7805,25.8121,25.7332,25.7489,185586.0
2016-11-21 11:30:00,32.63,32.66,32.61,32.62,206622.0,25.7489,25.7726,25.7332,25.7411,206622.0
2016-11-21 12:00:00,32.63,32.65,32.61,32.64,116896.0,25.7489,25.7647,25.7332,25.7568,116896.0
2016-11-21 12:30:00,32.64,32.67,32.62,32.66,128883.0,25.7568,25.7805,25.7411,25.7726,128883.0
2016-11-21 13:00:00,32.66,32.69,32.65,32.68,394793.0,25.7726,25.7963,25.7647,25.7884,394793.0
2016-11-21 13:30:00,32.67,32.73,32.67,32.7,142589.0,25.7805,25.8279,25.7805,25.8042,142589.0
2016-11-21 14:00:00,32.7,32.71,32.68,32.7,176282.0,25.8042,25.8121,25.7884,25.8042,176282.0
2016-11-21 14:30:00,32.7,32.72,32.67,32.7,140574.0,25.8042,25.82,25.7805,25.8042,140574.0
2016-11-21 15:00:00,32.7,32.72,32.69,32.72,272092.0,25.8042,25.82,25.7963,25.82,272092.0
2016-11-21 15:30:00,32.71,32.79,32.71,32.79,611222.0,25.8121,25.8752,25.8121,25.8752,611222.0
2016-11-22 09:30:00,32.91,32.95,32.89,32.92,207550.0,25.9699,26.0015,25.9541,25.9778,207550.0
2016-11-22 10:00:00,32.91,32.92,32.83,32.84,625032.0,25.9699,25.9778,25.9068,25.9147,625032.0
2016-11-22 10:30:00,32.84,32.85,32.77,32.77,99819.0,25.9147,25.9225,25.8594,25.8594,99819.0
2016-11-22 11:00:00,32.77,32.84,32.76,32.78,187004.0,25.8594,25.9147,25.8515,25.8673,187004.0
2016-11-22 11:30:00,32.77,32.81,32.75,32.79,161729.0,25.8594,25.891,25.8436,25.8752,161729.0
2016-11-22 12:00:00,32.79,32.84,32.77,32.83,143588.0,25.8752,25.9147,25.8594,25.9068,143588.0
2016-11-22 12:30:00,32.83,32.83,32.79,32.8,594452.0,25.9068,25.9068,25.8752,25.8831,594452.0
2016-11-22 13:00:00,32.81,32.83,32.79,32.82,664230.0,25.891,25.9068,25.8752,25.8989,664230.0
2016-11-22 13:30:00,32.82,32.84,32.81,32.83,102233.0,25.8989,25.9147,25.891,25.9068,102233.0
2016-11-22 14:00:00,32.83,32.83,32.81,32.83,246510.0,25.9068,25.9068,25.891,25.9068,246510.0
2016-11-22 14:30:00,32.83,32.9,32.82,32.89,83467.0,25.9068,25.962,25.8989,25.9541,83467.0
2016-11-22 15:00:00,32.88,32.9,32.87,32.9,57149.0,25.9462,25.962,25.9383,25.962,57149.0
2016-11-22 15:30:00,32.89,32.94,32.89,32.92,238830.0,25.9541,25.9936,25.9541,25.9778,238830.0
2016-11-23 09:30:00,32.41,32.45,32.35,32.39,230004.0,25.5753,25.6069,25.528,25.5596,230004.0
2016-11-23 10:00:00,32.39,32.45,32.36,32.45,200700.0,25.5596,25.6069,25.5359,25.6069,200700.0
2016-11-23 10:30:00,32.45,32.53,32.43,32.52,89521.0,25.6069,25.67,25.5911,25.6621,89521.0
2016-11-23 11:00:00,32.53,32.54,32.5,32.51,110254.0,25.67,25.6779,25.6464,25.6542,110254.0
2016-11-23 11:30:00,32.51,32.55,32.48,32.54,193382.0,25.6542,25.6858,25.6306,25.6779,193382.0
2016-11-23 12:00:00,32.54,32.56,32.51,32.56,59617.0,25.6779,25.6937,25.6542,25.6937,59617.0
2016-11-23 12:30:00,32.56,32.58,32.52,32.55,238216.0,25.6937,25.7095,25.6621,25.6858,238216.0
2016-11-23 13:00:00,32.55,32.57,32.54,32.56,49897.0,25.6858,25.7016,25.6779,25.6937,49897.0
2016-11-23 13:30:00,32.56,32.58,32.52,32.52,230957.0,25.6937,25.7095,25.6621,25.6621,230957.0
2016-11-23 14:00:00,32.52,32.56,32.51,32.53,141371.0,25.6621,25.6937,25.6542,25.67,141371.0
2016-11-23 14:30:00,32.53,32.54,32.51,32.52,148770.0,25.67,25.6779,25.6542,25.6621,148770.0
2016-11-23 15:00:00,32.52,32.55,32.51,32.54,216241.0,25.6621,25.6858,25.6542,25.6779,216241.0
2016-11-23 15:30:00,32.55,32.58,32.54,32.57,245428.0,25.6858,25.7095,25.6779,25.7016,245428.0
2016-11-25 09:30:00,32.78,32.81,32.76,32.8,377949.0,25.8673,25.891,25.8515,25.8831,377949.0
2016-11-25 10:00:00,32.8,32.81,32.74,32.75,272074.0,25.8831,25.891,25.8357,25.8436,272074.0
2016-11-25 10:30:00,32.75,32.8,32.74,32.77,299764.0,25.8436,25.8831,25.8357,25.8594,299764.0
2016-11-25 11:00:00,32.77,32.8,32.75,32.77,193270.0,25.8594,25.8831,25.8436,25.8594,193270.0
2016-11-25 11:30:00,32.77,32.8,32.76,32.76,191903.0,25.8594,25.8831,25.8515,25.8515,191903.0
2016-11-25 12:00:00,32.77,32.78,32.75,32.77,130538.0,25.8594,25.8673,25.8436,25.8594,130538.0
2016-11-25 12:30:00,32.77,32.8,32.76,32.77,225348.0,25.8594,25.8831,25.8515,25.8594,225348.0
2016-11-28 09:30:00,32.51,32.56,32.5,32.52,319096.0,25.6542,25.6937,25.6464,25.6621,319096.0
2016-11-28 10:00:00,32.52,32.57,32.48,32.52,554414.0,25.6621,25.7016,25.6306,25.6621,554414.0
2016-11-28 10:30:00,32.52,32.55,32.38,32.38,410347.0,25.6621,25.6858,25.5517,25.5517,410347.0
2016-11-28 11:00:00,32.38,32.46,32.37,32.44,367145.0,25.5517,25.6148,25.5438,25.599,367145.0
2016-11-28 11:30:00,32.43,32.44,32.38,32.39,373613.0,25.5911,25.599,25.5517,25.5596,373613.0
2016-11-28 12:00:00,32.4,32.45,32.39,32.44,453455.0,25.5674,25.6069,25.5596,25.599,453455.0
2016-11-28 12:30:00,32.44,32.45,32.43,32.44,442349.0,25.599,25.6069,25.5911,25.599,442349.0
2016-11-28 13:00:00,32.44,32.44,32.42,32.43,819803.0,25.599,25.599,25.5832,25.5911,819803.0
2016-11-28 13:30:00,32.44,32.49,32.43,32.49,659108.0,25.599,25.6385,25.5911,25.6385,659108.0
2016-11-28 14:00:00,32.48,32.51,32.48,32.48,562937.0,25.6306,25.6542,25.6306,25.6306,562937.0
2016-11-28 14:30:00,32.48,32.49,32.46,32.46,765385.0,25.6306,25.6385,25.6148,25.6148,765385.0
2016-11-28 15:00:00,32.46,32.47,32.43,32.43,476959.0,25.6148,25.6227,25.5911,25.5911,476959.0
2016-11-28 15:30:00,32.43,32.44,32.39,32.41,1268166.0,25.5911,25.599,25.5596,25.5753,1268166.0
2016-11-29 09:30:00,32.51,32.57,32.47,32.53,890095.0,25.6542,25.7016,25.6227,25.67,890095.0
2016-11-29 10:00:00,32.53,32.7,32.51,32.65,458512.0,25.67,25.8042,25.6542,25.7647,458512.0
2016-11-29 10:30:00,32.66,32.73,32.65,32.7,464054.0,25.7726,25.8279,25.7647,25.8042,464054.0
2016-11-29 11:00:00,32.71,32.72,32.63,32.67,542028.0,25.8121,25.82,25.7489,25.7805,542028.0
2016-11-29 11:30:00,32.68,32.8,32.67,32.79,1001013.0,25.7884,25.8831,25.7805,25.8752,1001013.0
2016-11-29 12:00:00,32.79,32.8,32.75,32.79,942311.0,25.8752,25.8831,25.8436,25.8752,942311.0
2016-11-29 12:30:00,32.79,32.81,32.77,32.8,548002.0,25.8752,25.891,25.8594,25.8831,548002.0
2016-11-29 13:00:00,32.8,32.85,32.8,32.82,130499.0,25.8831,25.9225,25.8831,25.8989,130499.0
2016-11-29 13:30:00,32.83,32.85,32.82,32.85,278220.0,25.9068,25.9225,25.8989,25.9225,278220.0
2016-11-29 14:00:00,32.85,32.86,32.81,32.82,323802.0,25.9225,25.9304,25.891,25.8989,323802.0
2016-11-29 14:30:00,32.83,32.85,32.82,32.84,322254.0,25.9068,25.9225,25.8989,25.9147,322254.0
2016-11-29 15:00:00,32.84,32.85,32.8,32.81,544590.0,25.9147,25.9225,25.8831,25.891,544590.0
2016-11-29 15:30:00,32.8,32.82,32.78,32.82,1168181.0,25.8831,25.8989,25.8673,25.8989,1168181.0
2016-11-30 09:30:00,32.88,32.9,32.83,32.84,281462.0,25.9462,25.962,25.9068,25.9147,281462.0
2016-11-30 10:00:00,32.84,32.85,32.81,32.83,390038.0,25.9147,25.9225,25.891,25.9068,390038.0
2016-11-30 10:30:00,32.82,32.92,32.82,32.92,539165.0,25.8989,25.9778,25.8989,25.9778,539165.0
2016-11-30 11:00:00,32.91,32.91,32.74,32.74,483465.0,25.9699,25.9699,25.8357,25.8357,483465.0
2016-11-30 11:30:00,32.73,32.82,32.71,32.77,677295.0,25.8279,25.8989,25.8121,25.8594,677295.0
2016-11-30 12:00:00,32.77,32.79,32.75,32.77,1737834.0,25.8594,25.8752,25.8436,25.8594,1737834.0
2016-11-30 12:30:00,32.77,32.82,32.76,32.81,216628.0,25.8594,25.8989,25.8515,25.891,216628.0
2016-11-30 13:00:00,32.82,32.83,32.79,32.8,71783.0,25.8989,25.9068,25.8752,25.8831,71783.0
2016-11-30 13:30:00,32.8,32.81,32.79,32.8,21352.0,25.8831,25.891,25.8752,25.8831,21352.0
2016-11-30 14:00:00,32.8,32.81,32.74,32.76,98471.0,25.8831,25.891,25.8357,25.8515,98471.0
2016-11-30 14:30:00,32.77,32.77,32.74,32.75,107812.0,25.8594,25.8594,25.8357,25.8436,107812.0
2016-11-30 15:00:00,32.75,32.81,32.73,32.8,625707.0,25.8436,25.891,25.8279,25.8831,625707.0
2016-11-30 15:30:00,32.8,32.83,32.75,32.75,866621.0,25.8831,25.9068,25.8436,25.8436,866621.0
2016-12-01 09:30:00,32.69,32.73,32.58,32.66,466037.0,25.7963,25.8279,25.7095,25.7726,466037.0
2016-12-01 10:00:00,32.65,32.69,32.58,32.61,708754.0,25.7647,25.7963,25.7095,25.7332,708754.0
2016-12-01 10:30:00,32.6,32.63,32.53,32.62,522231.0,25.7253,25.7489,25.67,25.7411,522231.0
2016-12-01 11:00:00,32.61,32.68,32.6,32.65,669220.0,25.7332,25.7884,25.7253,25.7647,669220.0
2016-12-01 11:30:00,32.65,32.72,32.62,32.69,1461337.0,25.7647,25.82,25.7411,25.7963,1461337.0
2016-12-01 12:00:00,32.7,32.7,32.65,32.66,198267.0,25.8042,25.8042,25.7647,25.7726,198267.0
2016-12-01 12:30:00,32.66,32.69,32.63,32.64,199823.0,25.7726,25.7963,25.7489,25.7568,199823.0
2016-12-01 13:00:00,32.63,32.64,32.58,32.6,236213.0,25.7489,25.7568,25.7095,25.7253,236213.0
2016-12-01 13:30:00,32.6,32.64,32.59,32.64,399066.0,25.7253,25.7568,25.7174,25.7568,399066.0
2016-12-01 14:00:00,32.63,32.71,32.63,32.69,283978.0,25.7489,25.8121,25.7489,25.7963,283978.0
2016-12-01 14:30:00,32.7,32.7,32.66,32.66,246136.0,25.8042,25.8042,25.7726,25.7726,246136.0
2016-12-01 15:00:00,32.66,32.67,32.61,32.62,352588.0,25.7726,25.7805,25.7332,25.7411,352588.0
2016-12-01 15:30:00,32.63,32.69,32.62,32.67,772302.0,25.7489,25.7963,25.7411,25.7805,772302.0
2016-12-02 09:30:00,32.48,32.63,32.45,32.63,326745.0,25.6306,25.7489,25.6069,25.7489,326745.0
2016-12-02 10:00:00,32.64,32.69,32.63,32.65,515829.0,25.7568,25.7963,25.7489,25.7647,515829.0
2016-12-02 10:30:00,32.65,32.73,32.65,32.7,382364.0,25.7647,25.8279,25.7647,25.8042,382364.0
2016-12-02 11:00:00,32.7,32.8,32.69,32.73,415947.0,25.8042,25.8831,25.7963,25.8279,415947.0
2016-12-02 11:30:00,32.73,32.73,32.65,32.66,356082.0,25.8279,25.8279,25.7647,25.7726,356082.0
2016-12-02 12:00:00,32.66,32.68,32.62,32.67,332963.0,25.7726,25.7884,25.7411,25.7805,332963.0
2016-12-02 12:30:00,32.66,32.7,32.61,32.68,190407.0,25.7726,25.8042,25.7332,25.7884,190407.0
2016-12-02 13:00:00,32.68,32.69,32.61,32.61,359468.0,25.7884,25.7963,25.7332,25.7332,359468.0
2016-12-02 13:30:00,32.61,32.63,32.58,32.59,443452.0,25.7332,25.7489,25.7095,25.7174,443452.0
2016-12-02 14:00:00,32.59,32.62,32.58,32.62,224140.0,25.7174,25.7411,25.7095,25.7411,224140.0
2016-12-02 14:30:00,32.62,32.63,32.61,32.62,552254.0,25.7411,25.7489,25.7332,25.7411,552254.0
2016-12-02 15:00:00,32.62,32.68,32.61,32.68,536298.0,25.7411,25.7884,25.7332,25.7884,536298.0
2016-12-02 15:30:00,32.68,32.71,32.66,32.67,1172284.0,25.7884,25.8121,25.7726,25.7805,1172284.0
2016-12-05 09:30:00,33.04,33.23,33.04,33.2,449253.0,26.0725,26.2224,26.0725,26.1987,449253.0
2016-12-05 10:00:00,33.2,33.24,33.17,33.22,457559.0,26.1987,26.2303,26.1751,26.2145,457559.0
2016-12-05 10:30:00,33.22,33.24,33.15,33.18,361954.0,26.2145,26.2303,26.1593,26.183,361954.0
2016-12-05 11:00:00,33.19,33.22,33.16,33.22,214769.0,26.1909,26.2145,26.1672,26.2145,214769.0
2016-12-05 11:30:00,33.22,33.24,33.16,33.21,416312.0,26.2145,26.2303,26.1672,26.2066,416312.0
2016-12-05 12:00:00,33.21,33.25,33.19,33.24,331289.0,26.2066,26.2382,26.1909,26.2303,331289.0
2016-12-05 12:30:00,33.24,33.31,33.22,33.31,411102.0,26.2303,26.2855,26.2145,26.2855,411102.0
2016-12-05 13:00:00,33.3,33.4,33.29,33.35,353403.0,26.2777,26.3566,26.2698,26.3171,353403.0
2016-12-05 13:30:00,33.36,33.37,33.33,33.35,202328.0,26.325,26.3329,26.3013,26.3171,202328.0
2016-12-05 14:00:00,33.34,33.37,33.31,33.33,605642.0,26.3092,26.3329,26.2855,26.3013,605642.0
2016-12-05 14:30:00,33.33,33.36,33.32,33.34,297722.0,26.3013,26.325,26.2934,26.3092,297722.0
2016-12-05 15:00:00,33.34,33.36,33.32,33.34,237330.0,26.3092,26.325,26.2934,26.3092,237330.0
2016-12-05 15:30:00,33.34,33.36,33.33,33.34,697814.0,26.3092,26.325,26.3013,26.3092,697814.0
2016-12-06 09:30:00,33.48,33.51,33.43,33.47,429872.0,26.4197,26.4434,26.3802,26.4118,429872.0
2016-12-06 10:00:00,33.47,33.57,33.46,33.57,450163.0,26.4118,26.4907,26.4039,26.4907,450163.0
2016-12-06 10:30:00,33.57,33.65,33.56,33.65,334279.0,26.4907,26.5538,26.4828,26.5538,334279.0
2016-12-06 11:00:00,33.65,33.71,33.61,33.69,548598.0,26.5538,26.6012,26.5223,26.5854,548598.0
2016-12-06 11:30:00,33.69,33.73,33.66,33.71,1399647.0,26.5854,26.617,26.5617,26.6012,1399647.0
2016-12-06 12:00:00,33.71,33.74,33.7,33.73,257802.0,26.6012,26.6249,26.5933,26.617,257802.0
2016-12-06 12:30:00,33.73,33.75,33.71,33.73,270391.0,26.617,26.6328,26.6012,26.617,270391.0
2016-12-06 13:00:00,33.73,33.74,33.71,33.72,171866.0,26.617,26.6249,26.6012,26.6091,171866.0
2016-12-06 13:30:00,33.71,33.72,33.69,33.72,210345.0,26.6012,26.6091,26.5854,26.6091,210345.0
2016-12-06 14:00:00,33.72,33.76,33.71,33.75,202422.0,26.6091,26.6406,26.6012,26.6328,202422.0
2016-12-06 14:30:00,33.75,33.85,33.74,33.83,347049.0,26.6328,26.7117,26.6249,26.6959,347049.0
2016-12-06 15:00:00,33.83,33.84,33.78,33.79,363476.0,26.6959,26.7038,26.6564,26.6643,363476.0
2016-12-06 15:30:00,33.79,33.84,33.77,33.81,676180.0,26.6643,26.7038,26.6485,26.6801,676180.0
2016-12-07 09:30:00,34.0,34.05,33.98,34.05,972687.0,26.83,26.8695,26.8143,26.8695,972687.0
2016-12-07 10:00:00,34.05,34.18,34.05,34.16,770337.0,26.8695,26.9721,26.8695,26.9563,770337.0
2016-12-07 10:30:00,34.16,34.2,34.11,34.17,252664.0,26.9563,26.9879,26.9168,26.9642,252664.0
2016-12-07 11:00:00,34.17,34.17,34.13,34.16,321029.0,26.9642,26.9642,26.9326,26.9563,321029.0
2016-12-07 11:30:00,34.16,34.25,34.15,34.23,313443.0,26.9563,27.0273,26.9484,27.0115,313443.0
2016-12-07 12:00:00,34.24,34.24,34.2,34.23,107236.0,27.0194,27.0194,26.9879,27.0115,107236.0
2016-12-07 12:30:00,34.23,34.25,34.21,34.24,145200.0,27.0115,27.0273,26.9958,27.0194,145200.0
2016-12-07 13:00:00,34.24,34.37,34.24,34.34,315403.0,27.0194,27.122,27.0194,27.0983,315403.0
2016-12-07 13:30:00,34.33,34.42,34.32,34.41,309431.0,27.0904,27.1615,27.0826,27.1536,309431.0
2016-12-07 14:00:00,34.42,34.42,34.37,34.39,151943.0,27.1615,27.1615,27.122,27.1378,151943.0
2016-12-07 14:30:00,34.39,34.44,34.39,34.43,766079.0,27.1378,27.1772,27.1378,27.1694,766079.0
2016-12-07 15:00:00,34.44,34.53,34.41,34.51,238331.0,27.1772,27.2483,27.1536,27.2325,238331.0
2016-12-07 15:30:00,34.52,34.55,34.42,34.44,672723.0,27.2404,27.2641,27.1615,27.1772,672723.0
2016-12-08 09:30:00,34.2,34.29,34.15,34.15,883935.0,26.9879,27.0589,26.9484,26.9484,883935.0
2016-12-08 10:00:00,34.14,34.18,34.08,34.12,408967.0,26.9405,26.9721,26.8932,26.9247,408967.0
2016-12-08 10:30:00,34.12,34.15,34.09,34.15,208109.0,26.9247,26.9484,26.9011,26.9484,208109.0
2016-12-08 11:00:00,34.14,34.24,34.13,34.24,298031.0,26.9405,27.0194,26.9326,27.0194,298031.0
2016-12-08 11:30:00,34.24,34.25,34.17,34.23,392175.0,27.0194,27.0273,26.9642,27.0115,392175.0
2016-12-08 12:00:00,34.23,34.28,34.23,34.25,101458.0,27.0115,27.051,27.0115,27.0273,101458.0
2016-12-08 12:30:00,34.25,34.28,34.22,34.26,168263.0,27.0273,27.051,27.0036,27.0352,168263.0
2016-12-08 13:00:00,34.25,34.29,34.24,34.26,683572.0,27.0273,27.0589,27.0194,27.0352,683572.0
2016-12-08 13:30:00,34.26,34.28,34.24,34.25,363266.0,27.0352,27.051,27.0194,27.0273,363266.0
2016-12-08 14:00:00,34.25,34.27,34.21,34.21,417447.0,27.0273,27.0431,26.9958,26.9958,417447.0
2016-12-08 14:30:00,34.21,34.24,34.17,34.22,157171.0,26.9958,27.0194,26.9642,27.0036,157171.0
2016-12-08 15:00:00,34.22,34.25,34.21,34.23,373619.0,27.0036,27.0273,26.9958,27.0115,373619.0
2016-12-08 15:30:00,34.23,34.27,34.18,34.23,235465.0,27.0115,27.0431,26.9721,27.0115,235465.0
2016-12-09 09:30:00,34.09,34.16,34.09,34.09,272754.0,26.9011,26.9563,26.9011,26.9011,272754.0
2016-12-09 10:00:00,34.1,34.11,34.05,34.09,60380.0,26.9089,26.9168,26.8695,26.9011,60380.0
2016-12-09 10:30:00,34.09,34.16,34.09,34.13,2830884.0,26.9011,26.9563,26.9011,26.9326,2830884.0
2016-12-09 11:00:00,34.13,34.17,34.08,34.09,563927.0,26.9326,26.9642,26.8932,26.9011,563927.0
2016-12-09 11:30:00,34.11,34.13,34.09,34.11,993981.0,26.9168,26.9326,26.9011,26.9168,993981.0
2016-12-09 12:00:00,34.11,34.12,34.07,34.09,601416.0,26.9168,26.9247,26.8853,26.9011,601416.0
2016-12-09 12:30:00,34.09,34.15,34.09,34.12,213188.0,26.9011,26.9484,26.9011,26.9247,213188.0
2016-12-09 13:00:00,34.12,34.15,34.12,34.14,199335.0,26.9247,26.9484,26.9247,26.9405,199335.0
2016-12-09 13:30:00,34.15,34.17,34.14,34.15,473704.0,26.9484,26.9642,26.9405,26.9484,473704.0
2016-12-09 14:00:00,34.15,34.18,34.15,34.15,142823.0,26.9484,26.9721,26.9484,26.9484,142823.0
2016-12-09 14:30:00,34.15,34.2,34.14,34.2,179874.0,26.9484,26.9879,26.9405,26.9879,179874.0
2016-12-09 15:00:00,34.19,34.25,34.18,34.23,315530.0,26.98,27.0273,26.9721,27.0115,315530.0
2016-12-09 15:30:00,34.24,34.26,34.2,34.26,790450.0,27.0194,27.0352,26.9879,27.0352,790450.0
2016-12-12 09:30:00,34.31,34.36,34.26,34.35,259478.0,27.0747,27.1141,27.0352,27.1062,259478.0
2016-12-12 10:00:00,34.35,34.38,34.27,34.29,105546.0,27.1062,27.1299,27.0431,27.0589,105546.0
2016-12-12 10:30:00,34.29,34.36,34.29,34.31,2440928.0,27.0589,27.1141,27.0589,27.0747,2440928.0
2016-12-12 11:00:00,34.3,34.3,34.22,34.25,129230.0,27.0668,27.0668,27.0036,27.0273,129230.0
2016-12-12 11:30:00,34.26,34.27,34.23,34.26,329975.0,27.0352,27.0431,27.0115,27.0352,329975.0
2016-12-12 12:00:00,34.26,34.33,34.23,34.3,220490.0,27.0352,27.0904,27.0115,27.0668,220490.0
2016-12-12 12:30:00,34.3,34.33,34.28,34.29,96932.0,27.0668,27.0904,27.051,27.0589,96932.0
2016-12-12 13:00:00,34.29,34.32,34.28,34.32,81508.0,27.0589,27.0826,27.051,27.0826,81508.0
2016-12-12 13:30:00,34.31,34.32,34.29,34.3,254260.0,27.0747,27.0826,27.0589,27.0668,254260.0
2016-12-12 14:00:00,34.3,34.34,34.29,34.3,201187.0,27.0668,27.0983,27.0589,27.0668,201187.0
2016-12-12 14:30:00,34.31,34.31,34.28,34.29,150087.0,27.0747,27.0747,27.051,27.0589,150087.0
2016-12-12 15:00:00,34.28,34.31,34.27,34.3,125214.0,27.051,27.0747,27.0431,27.0668,125214.0
2016-12-12 15:30:00,34.29,34.33,34.29,34.31,386063.0,27.0589,27.0904,27.0589,27.0747,386063.0
2016-12-13 09:30:00,34.54,34.72,34.54,34.69,688912.0,27.2562,27.3982,27.2562,27.3745,688912.0
2016-12-13 10:00:00,34.69,34.73,34.65,34.7,216583.0,27.3745,27.4061,27.343,27.3824,216583.0
2016-12-13 10:30:00,34.7,34.74,34.65,34.73,131331.0,27.3824,27.414,27.343,27.4061,131331.0
2016-12-13 11:00:00,34.73,34.81,34.69,34.81,131637.0,27.4061,27.4692,27.3745,27.4692,131637.0
2016-12-13 11:30:00,34.8,34.81,34.71,34.74,146099.0,27.4613,27.4692,27.3903,27.414,146099.0
2016-12-13 12:00:00,34.73,34.74,34.69,34.7,48371.0,27.4061,27.414,27.3745,27.3824,48371.0
2016-12-13 12:30:00,34.7,34.75,34.7,34.72,65180.0,27.3824,27.4219,27.3824,27.3982,65180.0
2016-12-13 13:00:00,34.72,34.78,34.71,34.76,97764.0,27.3982,27.4455,27.3903,27.4298,97764.0
2016-12-13 13:30:00,34.77,34.77,34.72,34.72,26491.0,27.4377,27.4377,27.3982,27.3982,26491.0
2016-12-13 14:00:00,34.72,34.73,34.7,34.71,122497.0,27.3982,27.4061,27.3824,27.3903,122497.0
2016-12-13 14:30:00,34.7,34.73,34.69,34.71,910037.0,27.3824,27.4061,27.3745,27.3903,910037.0
2016-12-13 15:00:00,34.71,34.75,34.7,34.72,632366.0,27.3903,27.4219,27.3824,27.3982,632366.0
2016-12-13 15:30:00,34.71,34.73,34.66,34.66,506469.0,27.3903,27.4061,27.3509,27.3509,506469.0
2016-12-14 09:30:00,34.58,34.64,34.57,34.6,264405.0,27.2877,27.3351,27.2798,27.3035,264405.0
2016-12-14 10:00:00,34.59,34.68,34.59,34.66,151094.0,27.2956,27.3666,27.2956,27.3509,151094.0
2016-12-14 10:30:00,34.67,34.7,34.64,34.64,78783.0,27.3587,27.3824,27.3351,27.3351,78783.0
2016-12-14 11:00:00,34.64,34.64,34.58,34.63,131901.0,27.3351,27.3351,27.2877,27.3272,131901.0
2016-12-14 11:30:00,34.63,34.63,34.55,34.61,357784.0,27.3272,27.3272,27.2641,27.3114,357784.0
2016-12-14 12:00:00,34.62,34.64,34.61,34.64,109647.0,27.3193,27.3351,27.3114,27.3351,109647.0
2016-12-14 12:30:00,34.64,34.67,34.62,34.64,75345.0,27.3351,27.3587,27.3193,27.3351,75345.0
2016-12-14 13:00:00,34.65,34.66,34.62,34.65,124649.0,27.343,27.3509,27.3193,27.343,124649.0
2016-12-14 13:30:00,34.65,34.66,34.6,34.65,710804.0,27.343,27.3509,27.3035,27.343,710804.0
2016-12-14 14:00:00,34.61,34.67,34.31,34.31,1133852.0,27.3114,27.3587,27.0747,27.0747,1133852.0
2016-12-14 14:30:00,34.34,34.5,34.29,34.29,416395.0,27.0983,27.2246,27.0589,27.0589,416395.0
2016-12-14 15:00:00,34.29,34.35,34.16,34.18,1724672.0,27.0589,27.1062,26.9563,26.9721,1724672.0
2016-12-14 15:30:00,34.19,34.27,34.04,34.14,2177147.0,26.98,27.0431,26.8616,26.9405,2177147.0
2016-12-15 09:30:00,34.01,34.1,34.01,34.08,275780.0,26.8379,26.9089,26.8379,26.8932,275780.0
2016-12-15 10:00:00,34.09,34.11,34.01,34.09,216355.0,26.9011,26.9168,26.8379,26.9011,216355.0
2016-12-15 10:30:00,34.11,34.18,34.1,34.13,1432682.0,26.9168,26.9721,26.9089,26.9326,1432682.0
2016-12-15 11:00:00,34.13,34.17,34.1,34.11,2199414.0,26.9326,26.9642,26.9089,26.9168,2199414.0
2016-12-15 11:30:00,34.1,34.1,34.02,34.07,1529727.0,26.9089,26.9089,26.8458,26.8853,1529727.0
2016-12-15 12:00:00,34.07,34.13,34.06,34.11,173736.0,26.8853,26.9326,26.8774,26.9168,173736.0
2016-12-15 12:30:00,34.1,34.17,34.09,34.16,1099967.0,26.9089,26.9642,26.9011,26.9563,1099967.0
2016-12-15 13:00:00,34.17,34.2,34.12,34.13,159258.0,26.9642,26.9879,26.9247,26.9326,159258.0
2016-12-15 13:30:00,34.13,34.13,34.06,34.09,103673.0,26.9326,26.9326,26.8774,26.9011,103673.0
2016-12-15 14:00:00,34.08,34.14,34.06,34.14,64820.0,26.8932,26.9405,26.8774,26.9405,64820.0
2016-12-15 14:30:00,34.14,34.16,34.13,34.14,92482.0,26.9405,26.9563,26.9326,26.9405,92482.0
2016-12-15 15:00:00,34.14,34.14,34.08,34.11,482980.0,26.9405,26.9405,26.8932,26.9168,482980.0
2016-12-15 15:30:00,34.11,34.16,34.1,34.14,244172.0,26.9168,26.9563,26.9089,26.9405,244172.0
2016-12-16 09:30:00,34.21,34.32,34.21,34.31,2135556.0,26.9958,27.0826,26.9958,27.0747,2135556.0
2016-12-16 10:00:00,34.32,34.34,34.28,34.29,313269.0,27.0826,27.0983,27.051,27.0589,313269.0
2016-12-16 10:30:00,34.3,34.3,34.26,34.3,749860.0,27.0668,27.0668,27.0352,27.0668,749860.0
2016-12-16 11:00:00,34.3,34.36,34.26,34.28,1077981.0,27.0668,27.1141,27.0352,27.051,1077981.0
2016-12-16 11:30:00,34.29,34.44,34.27,34.41,209988.0,27.0589,27.1772,27.0431,27.1536,209988.0
2016-12-16 12:00:00,34.41,34.41,34.36,34.37,47021.0,27.1536,27.1536,27.1141,27.122,47021.0
2016-12-16 12:30:00,34.38,34.39,34.35,34.35,92524.0,27.1299,27.1378,27.1062,27.1062,92524.0
2016-12-16 13:00:00,34.35,34.36,34.26,34.28,148874.0,27.1062,27.1141,27.0352,27.051,148874.0
2016-12-16 13:30:00,34.28,34.29,34.25,34.27,39909.0,27.051,27.0589,27.0273,27.0431,39909.0
2016-12-16 14:00:00,34.26,34.29,34.22,34.24,68549.0,27.0352,27.0589,27.0036,27.0194,68549.0
2016-12-16 14:30:00,34.24,34.26,34.21,34.26,113808.0,27.0194,27.0352,26.9958,27.0352,113808.0
2016-12-16 15:00:00,34.25,34.26,34.23,34.25,130038.0,27.0273,27.0352,27.0115,27.0273,130038.0
2016-12-16 15:30:00,34.25,34.29,34.22,34.29,1173801.0,27.0273,27.0589,27.0036,27.0589,1173801.0
2016-12-19 09:30:00,34.26,34.33,34.26,34.3,356731.0,27.0352,27.0904,27.0352,27.0668,356731.0
2016-12-19 10:00:00,34.3,34.37,34.3,34.35,121078.0,27.0668,27.122,27.0668,27.1062,121078.0
2016-12-19 10:30:00,34.35,34.37,34.28,34.3,1066541.0,27.1062,27.122,27.051,27.0668,1066541.0
2016-12-19 11:00:00,34.3,34.37,34.29,34.36,104479.0,27.0668,27.122,27.0589,27.1141,104479.0
2016-12-19 11:30:00,34.36,34.39,34.32,34.33,177704.0,27.1141,27.1378,27.0826,27.0904,177704.0
2016-12-19 12:00:00,34.33,34.35,34.32,34.33,54117.0,27.0904,27.1062,27.0826,27.0904,54117.0
2016-12-19 12:30:00,34.34,34.35,34.33,34.34,23246.0,27.0983,27.1062,27.0904,27.0983,23246.0
2016-12-19 13:00:00,34.35,34.36,34.33,34.35,69261.0,27.1062,27.1141,27.0904,27.1062,69261.0
2016-12-19 13:30:00,34.34,34.35,34.25,34.29,105166.0,27.0983,27.1062,27.0273,27.0589,105166.0
2016-12-19 14:00:00,34.29,34.3,34.24,34.24,67368.0,27.0589,27.0668,27.0194,27.0194,67368.0
2016-12-19 14:30:00,34.24,34.25,34.2,34.21,80557.0,27.0194,27.0273,26.9879,26.9958,80557.0
2016-12-19 15:00:00,34.21,34.23,34.17,34.19,115245.0,26.9958,27.0115,26.9642,26.98,115245.0
2016-12-19 15:30:00,34.19,34.22,34.16,34.16,546853.0,26.98,27.0036,26.9563,26.9563,546853.0
2016-12-20 09:30:00,34.2,34.3,34.2,34.27,192459.0,26.9879,27.0668,26.9879,27.0431,192459.0
2016-12-20 10:00:00,34.26,34.31,34.24,34.3,152614.0,27.0352,27.0747,27.0194,27.0668,152614.0
2016-12-20 10:30:00,34.3,34.34,34.28,34.31,60091.0,27.0668,27.0983,27.051,27.0747,60091.0
2016-12-20 11:00:00,34.32,34.33,34.3,34.33,84804.0,27.0826,27.0904,27.0668,27.0904,84804.0
2016-12-20 11:30:00,34.32,34.34,34.3,34.34,191968.0,27.0826,27.0983,27.0668,27.0983,191968.0
2016-12-20 12:00:00,34.33,34.35,34.32,34.34,136326.0,27.0904,27.1062,27.0826,27.0983,136326.0
2016-12-20 12:30:00,34.34,34.38,34.33,34.37,28593.0,27.0983,27.1299,27.0904,27.122,28593.0
2016-12-20 13:00:00,34.37,34.4,34.36,34.38,61219.0,27.122,27.1457,27.1141,27.1299,61219.0
2016-12-20 13:30:00,34.38,34.38,34.36,34.37,53739.0,27.1299,27.1299,27.1141,27.122,53739.0
2016-12-20 14:00:00,34.37,34.37,34.35,34.35,25757.0,27.122,27.122,27.1062,27.1062,25757.0
2016-12-20 14:30:00,34.35,34.35,34.32,34.34,147799.0,27.1062,27.1062,27.0826,27.0983,147799.0
2016-12-20 15:00:00,34.34,34.35,34.33,34.34,746676.0,27.0983,27.1062,27.0904,27.0983,746676.0
2016-12-20 15:30:00,34.34,34.36,34.33,34.36,211408.0,27.0983,27.1141,27.0904,27.1141,211408.0
2016-12-21 09:30:00,34.18,34.26,34.18,34.24,130027.0,27.1474,27.2109,27.1474,27.195,130027.0
2016-12-21 10:00:00,34.24,34.28,34.24,34.24,866791.0,27.195,27.2268,27.195,27.195,866791.0
2016-12-21 10:30:00,34.24,34.28,34.23,34.24,69977.0,27.195,27.2268,27.1871,27.195,69977.0
2016-12-21 11:00:00,34.23,34.26,34.2,34.24,180356.0,27.1871,27.2109,27.1632,27.195,180356.0
2016-12-21 11:30:00,34.23,34.26,34.22,34.23,876931.0,27.1871,27.2109,27.1791,27.1871,876931.0
2016-12-21 12:00:00,34.24,34.28,34.23,34.28,98329.0,27.195,27.2268,27.1871,27.2268,98329.0
2016-12-21 12:30:00,34.27,34.28,34.25,34.27,953857.0,27.2188,27.2268,27.203,27.2188,953857.0
2016-12-21 13:00:00,34.27,34.28,34.25,34.27,434644.0,27.2188,27.2268,27.203,27.2188,434644.0
2016-12-21 13:30:00,34.27,34.29,34.26,34.27,742289.0,27.2188,27.2347,27.2109,27.2188,742289.0
2016-12-21 14:00:00,34.27,34.29,34.26,34.28,538615.0,27.2188,27.2347,27.2109,27.2268,538615.0
2016-12-21 14:30:00,34.28,34.3,34.27,34.29,1245307.0,27.2268,27.2427,27.2188,27.2347,1245307.0
2016-12-21 15:00:00,34.29,34.3,34.28,34.29,963328.0,27.2347,27.2427,27.2268,27.2347,963328.0
2016-12-21 15:30:00,34.29,34.3,34.26,34.29,1507457.0,27.2347,27.2427,27.2109,27.2347,1507457.0
2016-12-22 09:30:00,34.29,34.35,34.27,34.29,320158.0,27.2347,27.2824,27.2188,27.2347,320158.0
2016-12-22 10:00:00,34.29,34.38,34.29,34.35,260424.0,27.2347,27.3062,27.2347,27.2824,260424.0
2016-12-22 10:30:00,34.35,34.36,34.28,34.29,201936.0,27.2824,27.2903,27.2268,27.2347,201936.0
2016-12-22 11:00:00,34.29,34.29,34.25,34.27,144643.0,27.2347,27.2347,27.203,27.2188,144643.0
2016-12-22 11:30:00,34.27,34.3,34.26,34.28,154245.0,27.2188,27.2427,27.2109,27.2268,154245.0
2016-12-22 12:00:00,34.27,34.27,34.22,34.25,70794.0,27.2188,27.2188,27.1791,27.203,70794.0
2016-12-22 12:30:00,34.26,34.27,34.24,34.25,62443.0,27.2109,27.2188,27.195,27.203,62443.0
2016-12-22 13:00:00,34.25,34.27,34.24,34.25,44172.0,27.203,27.2188,27.195,27.203,44172.0
2016-12-22 13:30:00,34.25,34.27,34.24,34.26,39810.0,27.203,27.2188,27.195,27.2109,39810.0
2016-12-22 14:00:00,34.26,34.26,34.24,34.25,85324.0,27.2109,27.2109,27.195,27.203,85324.0
2016-12-22 14:30:00,34.25,34.27,34.25,34.27,513906.0,27.203,27.2188,27.203,27.2188,513906.0
2016-12-22 15:00:00,34.27,34.27,34.25,34.26,214826.0,27.2188,27.2188,27.203,27.2109,214826.0
2016-12-22 15:30:00,34.26,34.27,34.21,34.24,813184.0,27.2109,27.2188,27.1712,27.195,813184.0
2016-12-23 09:30:00,34.27,34.33,34.27,34.32,435221.0,27.2188,27.2665,27.2188,27.2586,435221.0
2016-12-23 10:00:00,34.32,34.34,34.31,34.34,446101.0,27.2586,27.2744,27.2506,27.2744,446101.0
2016-12-23 10:30:00,34.34,34.38,34.33,34.37,304828.0,27.2744,27.3062,27.2665,27.2983,304828.0
2016-12-23 11:00:00,34.37,34.37,34.34,34.37,226443.0,27.2983,27.2983,27.2744,27.2983,226443.0
2016-12-23 11:30:00,34.37,34.39,34.36,34.37,238484.0,27.2983,27.3142,27.2903,27.2983,238484.0
2016-12-23 12:00:00,34.37,34.38,34.35,34.37,193970.0,27.2983,27.3062,27.2824,27.2983,193970.0
2016-12-23 12:30:00,34.38,34.38,34.36,34.36,173155.0,27.3062,27.3062,27.2903,27.2903,173155.0
2016-12-23 13:00:00,34.36,34.37,34.35,34.36,169207.0,27.2903,27.2983,27.2824,27.2903,169207.0
2016-12-23 13:30:00,34.36,34.37,34.35,34.36,178305.0,27.2903,27.2983,27.2824,27.2903,178305.0
2016-12-23 14:00:00,34.35,34.36,34.35,34.35,93206.0,27.2824,27.2903,27.2824,27.2824,93206.0
2016-12-23 14:30:00,34.35,34.36,34.34,34.35,176869.0,27.2824,27.2903,27.2744,27.2824,176869.0
2016-12-23 15:00:00,34.35,34.36,34.34,34.34,181732.0,27.2824,27.2903,27.2744,27.2744,181732.0
2016-12-23 15:30:00,34.34,34.36,34.34,34.35,729114.0,27.2744,27.2903,27.2744,27.2824,729114.0
2016-12-27 09:30:00,34.39,34.47,34.39,34.44,124723.0,27.3142,27.3777,27.3142,27.3539,124723.0
2016-12-27 10:00:00,34.45,34.47,34.44,34.45,531714.0,27.3618,27.3777,27.3539,27.3618,531714.0
2016-12-27 10:30:00,34.45,34.47,34.44,34.45,115884.0,27.3618,27.3777,27.3539,27.3618,115884.0
2016-12-27 11:00:00,34.45,34.47,34.44,34.46,22092.0,27.3618,27.3777,27.3539,27.3698,22092.0
2016-12-27 11:30:00,34.46,34.47,34.42,34.42,528114.0,27.3698,27.3777,27.338,27.338,528114.0
2016-12-27 12:00:00,34.43,34.43,34.42,34.42,7831.0,27.3459,27.3459,27.338,27.338,7831.0
2016-12-27 12:30:00,34.42,34.43,34.42,34.43,17279.0,27.338,27.3459,27.338,27.3459,17279.0
2016-12-27 13:00:00,34.43,34.43,34.42,34.43,18039.0,27.3459,27.3459,27.338,27.3459,18039.0
2016-12-27 13:30:00,34.43,34.43,34.41,34.41,41871.0,27.3459,27.3459,27.33,27.33,41871.0
2016-12-27 14:00:00,34.41,34.44,34.41,34.43,80617.0,27.33,27.3539,27.33,27.3459,80617.0
2016-12-27 14:30:00,34.44,34.44,34.43,34.44,30573.0,27.3539,27.3539,27.3459,27.3539,30573.0
2016-12-27 15:00:00,34.44,34.45,34.43,34.44,186000.0,27.3539,27.3618,27.3459,27.3539,186000.0
2016-12-27 15:30:00,34.44,34.44,34.4,34.41,185625.0,27.3539,27.3539,27.3221,27.33,185625.0
2016-12-28 09:30:00,34.23,34.23,34.16,34.16,99868.0,27.1871,27.1871,27.1315,27.1315,99868.0
2016-12-28 10:00:00,34.16,34.21,34.14,34.19,236439.0,27.1315,27.1712,27.1156,27.1553,236439.0
2016-12-28 10:30:00,34.18,34.2,34.16,34.17,49485.0,27.1474,27.1632,27.1315,27.1394,49485.0
2016-12-28 11:00:00,34.17,34.2,34.16,34.2,58670.0,27.1394,27.1632,27.1315,27.1632,58670.0
2016-12-28 11:30:00,34.2,34.21,34.15,34.15,129763.0,27.1632,27.1712,27.1235,27.1235,129763.0
2016-12-28 12:00:00,34.15,34.15,34.04,34.04,198913.0,27.1235,27.1235,27.0362,27.0362,198913.0
2016-12-28 12:30:00,34.05,34.08,34.04,34.08,107142.0,27.0441,27.0679,27.0362,27.0679,107142.0
2016-12-28 13:00:00,34.08,34.1,34.06,34.09,340962.0,27.0679,27.0838,27.0521,27.0759,340962.0
2016-12-28 13:30:00,34.1,34.1,34.07,34.09,42544.0,27.0838,27.0838,27.06,27.0759,42544.0
2016-12-28 14:00:00,34.09,34.11,34.07,34.11,80632.0,27.0759,27.0918,27.06,27.0918,80632.0
2016-12-28 14:30:00,34.11,34.14,34.1,34.13,56603.0,27.0918,27.1156,27.0838,27.1077,56603.0
2016-12-28 15:00:00,34.12,34.16,34.11,34.14,87383.0,27.0997,27.1315,27.0918,27.1156,87383.0
2016-12-28 15:30:00,34.14,34.15,34.11,34.12,202033.0,27.1156,27.1235,27.0918,27.0997,202033.0
2016-12-29 09:30:00,34.33,34.36,34.31,34.35,75851.0,27.2665,27.2903,27.2506,27.2824,75851.0
2016-12-29 10:00:00,34.36,34.39,34.34,34.38,66786.0,27.2903,27.3142,27.2744,27.3062,66786.0
2016-12-29 10:30:00,34.37,34.42,34.36,34.4,83452.0,27.2983,27.338,27.2903,27.3221,83452.0
2016-12-29 11:00:00,34.4,34.42,34.35,34.41,1237847.0,27.3221,27.338,27.2824,27.33,1237847.0
2016-12-29 11:30:00,34.41,34.43,34.39,34.4,140005.0,27.33,27.3459,27.3142,27.3221,140005.0
2016-12-29 12:00:00,34.41,34.42,34.36,34.4,76078.0,27.33,27.338,27.2903,27.3221,76078.0
2016-12-29 12:30:00,34.41,34.41,34.34,34.34,77960.0,27.33,27.33,27.2744,27.2744,77960.0
2016-12-29 13:00:00,34.34,34.37,34.34,34.37,76042.0,27.2744,27.2983,27.2744,27.2983,76042.0
2016-12-29 13:30:00,34.37,34.39,34.35,34.39,42860.0,27.2983,27.3142,27.2824,27.3142,42860.0
2016-12-29 14:00:00,34.39,34.42,34.39,34.41,51902.0,27.3142,27.338,27.3142,27.33,51902.0
2016-12-29 14:30:00,34.42,34.42,34.37,34.38,71777.0,27.338,27.338,27.2983,27.3062,71777.0
2016-12-29 15:00:00,34.38,34.39,34.37,34.39,66880.0,27.3062,27.3142,27.2983,27.3142,66880.0
2016-12-29 15:30:00,34.39,34.4,34.36,34.38,174588.0,27.3142,27.3221,27.2903,27.3062,174588.0
2016-12-30 09:30:00,34.63,34.68,34.6,34.67,195295.0,27.5048,27.5445,27.4809,27.5365,195295.0
2016-12-30 10:00:00,34.66,34.74,34.65,34.73,276848.0,27.5286,27.5921,27.5207,27.5842,276848.0
2016-12-30 10:30:00,34.73,34.8,34.7,34.73,172541.0,27.5842,27.6398,27.5604,27.5842,172541.0
2016-12-30 11:00:00,34.73,34.8,34.7,34.7,359013.0,27.5842,27.6398,27.5604,27.5604,359013.0
2016-12-30 11:30:00,34.7,34.75,34.66,34.7,300018.0,27.5604,27.6001,27.5286,27.5604,300018.0
2016-12-30 12:00:00,34.7,34.7,34.64,34.65,113863.0,27.5604,27.5604,27.5127,27.5207,113863.0
2016-12-30 12:30:00,34.64,34.66,34.6,34.64,149879.0,27.5127,27.5286,27.4809,27.5127,149879.0
2016-12-30 13:00:00,34.64,34.64,34.6,34.6,67058.0,27.5127,27.5127,27.4809,27.4809,67058.0
2016-12-30 13:30:00,34.6,34.62,34.58,34.58,101504.0,27.4809,27.4968,27.4651,27.4651,101504.0
2016-12-30 14:00:00,34.58,34.59,34.55,34.55,57415.0,27.4651,27.473,27.4412,27.4412,57415.0
2016-12-30 14:30:00,34.55,34.59,34.53,34.57,81789.0,27.4412,27.473,27.4254,27.4571,81789.0
2016-12-30 15:00:00,34.57,34.6,34.55,34.59,60426.0,27.4571,27.4809,27.4412,27.473,60426.0
2016-12-30 15:30:00,34.59,34.61,34.55,34.57,612585.0,27.473,27.4889,27.4412,27.4571,612585.0
2017-01-03 09:30:00,34.64,34.65,34.6,34.61,294677.0,27.5127,27.5207,27.4809,27.4889,294677.0
2017-01-03 10:00:00,34.6,34.64,34.55,34.64,228061.0,27.4809,27.5127,27.4412,27.5127,228061.0
2017-01-03 10:30:00,34.64,34.65,34.56,34.57,73514.0,27.5127,27.5207,27.4492,27.4571,73514.0
2017-01-03 11:00:00,34.57,34.67,34.54,34.66,187350.0,27.4571,27.5365,27.4333,27.5286,187350.0
2017-01-03 11:30:00,34.66,34.69,34.59,34.61,267322.0,27.5286,27.5524,27.473,27.4889,267322.0
2017-01-03 12:00:00,34.62,34.63,34.58,34.59,799802.0,27.4968,27.5048,27.4651,27.473,799802.0
2017-01-03 12:30:00,34.59,34.63,34.58,34.62,64286.0,27.473,27.5048,27.4651,27.4968,64286.0
2017-01-03 13:00:00,34.63,34.66,34.62,34.65,104283.0,27.5048,27.5286,27.4968,27.5207,104283.0
2017-01-03 13:30:00,34.65,34.66,34.61,34.62,224570.0,27.5207,27.5286,27.4889,27.4968,224570.0
2017-01-03 14:00:00,34.61,34.63,34.61,34.61,125589.0,27.4889,27.5048,27.4889,27.4889,125589.0
2017-01-03 14:30:00,34.61,34.64,34.59,34.63,78410.0,27.4889,27.5127,27.473,27.5048,78410.0
2017-01-03 15:00:00,34.64,34.66,34.63,34.66,232048.0,27.5127,27.5286,27.5048,27.5286,232048.0
2017-01-03 15:30:00,34.65,34.71,34.64,34.68,754576.0,27.5207,27.5683,27.5127,27.5445,754576.0
2017-01-04 09:30:00,34.69,34.73,34.66,34.68,263584.0,27.5524,27.5842,27.5286,27.5445,263584.0
2017-01-04 10:00:00,34.69,34.72,34.66,34.67,225830.0,27.5524,27.5763,27.5286,27.5365,225830.0
2017-01-04 10:30:00,34.68,34.73,34.67,34.72,107307.0,27.5445,27.5842,27.5365,27.5763,107307.0
2017-01-04 11:00:00,34.72,34.81,34.72,34.81,262994.0,27.5763,27.6477,27.5763,27.6477,262994.0
2017-01-04 11:30:00,34.8,34.83,34.79,34.82,70211.0,27.6398,27.6636,27.6319,27.6557,70211.0
2017-01-04 12:00:00,34.82,34.83,34.8,34.81,75467.0,27.6557,27.6636,27.6398,27.6477,75467.0
2017-01-04 12:30:00,34.82,34.82,34.78,34.78,28952.0,27.6557,27.6557,27.6239,27.6239,28952.0
2017-01-04 13:00:00,34.79,34.81,34.78,34.81,59046.0,27.6319,27.6477,27.6239,27.6477,59046.0
2017-01-04 13:30:00,34.8,34.83,34.79,34.8,94829.0,27.6398,27.6636,27.6319,27.6398,94829.0
2017-01-04 14:00:00,34.79,34.86,34.78,34.81,281442.0,27.6319,27.6875,27.6239,27.6477,281442.0
2017-01-04 14:30:00,34.82,34.82,34.78,34.82,92710.0,27.6557,27.6557,27.6239,27.6557,92710.0
2017-01-04 15:00:00,34.82,34.85,34.81,34.84,121267.0,27.6557,27.6795,27.6477,27.6716,121267.0
2017-01-04 15:30:00,34.83,34.9,34.83,34.89,326340.0,27.6636,27.7192,27.6636,27.7113,326340.0
2017-01-05 09:30:00,34.99,35.08,34.99,35.08,298645.0,27.7907,27.8622,27.7907,27.8622,298645.0
2017-01-05 10:00:00,35.08,35.21,35.06,35.17,386237.0,27.8622,27.9654,27.8463,27.9337,386237.0
2017-01-05 10:30:00,35.17,35.23,35.15,35.23,119743.0,27.9337,27.9813,27.9178,27.9813,119743.0
2017-01-05 11:00:00,35.22,35.23,35.15,35.17,107182.0,27.9734,27.9813,27.9178,27.9337,107182.0
2017-01-05 11:30:00,35.17,35.23,35.17,35.22,121182.0,27.9337,27.9813,27.9337,27.9734,121182.0
2017-01-05 12:00:00,35.22,35.23,35.2,35.23,28331.0,27.9734,27.9813,27.9575,27.9813,28331.0
2017-01-05 12:30:00,35.23,35.24,35.2,35.23,76110.0,27.9813,27.9893,27.9575,27.9813,76110.0
2017-01-05 13:00:00,35.23,35.27,35.23,35.24,423275.0,27.9813,28.0131,27.9813,27.9893,423275.0
2017-01-05 13:30:00,35.23,35.25,35.22,35.24,66434.0,27.9813,27.9972,27.9734,27.9893,66434.0
2017-01-05 14:00:00,35.24,35.25,35.21,35.25,143208.0,27.9893,27.9972,27.9654,27.9972,143208.0
2017-01-05 14:30:00,35.25,35.25,35.2,35.21,174570.0,27.9972,27.9972,27.9575,27.9654,174570.0
2017-01-05 15:00:00,35.21,35.25,35.2,35.25,282584.0,27.9654,27.9972,27.9575,27.9972,282584.0
2017-01-05 15:30:00,35.24,35.26,35.19,35.19,2831297.0,27.9893,28.0052,27.9496,27.9496,2831297.0
2017-01-06 09:30:00,35.09,35.09,35.0,35.05,200547.0,27.8701,27.8701,27.7986,27.8384,200547.0
2017-01-06 10:00:00,35.05,35.12,35.03,35.08,5340677.0,27.8384,27.894,27.8225,27.8622,5340677.0
2017-01-06 10:30:00,35.09,35.18,35.09,35.17,159551.0,27.8701,27.9416,27.8701,27.9337,159551.0
2017-01-06 11:00:00,35.18,35.19,35.15,35.16,141769.0,27.9416,27.9496,27.9178,27.9257,141769.0
2017-01-06 11:30:00,35.16,35.19,35.14,35.16,51858.0,27.9257,27.9496,27.9098,27.9257,51858.0
2017-01-06 12:00:00,35.16,35.16,35.11,35.13,129895.0,27.9257,27.9257,27.886,27.9019,129895.0
2017-01-06 12:30:00,35.14,35.16,35.13,35.16,48584.0,27.9098,27.9257,27.9019,27.9257,48584.0
2017-01-06 13:00:00,35.17,35.18,35.13,35.13,62609.0,27.9337,27.9416,27.9019,27.9019,62609.0
2017-01-06 13:30:00,35.13,35.15,35.1,35.1,39781.0,27.9019,27.9178,27.8781,27.8781,39781.0
2017-01-06 14:00:00,35.09,35.12,35.09,35.09,113583.0,27.8701,27.894,27.8701,27.8701,113583.0
2017-01-06 14:30:00,35.1,35.11,35.09,35.1,69426.0,27.8781,27.886,27.8701,27.8781,69426.0
2017-01-06 15:00:00,35.1,35.12,35.09,35.11,68320.0,27.8781,27.894,27.8701,27.886,68320.0
2017-01-06 15:30:00,35.1,35.14,35.1,35.11,1134723.0,27.8781,27.9098,27.8781,27.886,1134723.0
2017-01-09 09:30:00,34.91,34.92,34.86,34.88,129301.0,27.7272,27.7351,27.6875,27.7033,129301.0
2017-01-09 10:00:00,34.88,34.91,34.87,34.9,44241.0,27.7033,27.7272,27.6954,27.7192,44241.0
2017-01-09 10:30:00,34.9,34.98,34.9,34.97,108755.0,27.7192,27.7828,27.7192,27.7748,108755.0
2017-01-09 11:00:00,34.99,35.06,34.99,35.05,1998212.0,27.7907,27.8463,27.7907,27.8384,1998212.0
2017-01-09 11:30:00,35.05,35.06,35.03,35.03,645134.0,27.8384,27.8463,27.8225,27.8225,645134.0
2017-01-09 12:00:00,35.04,35.04,35.01,35.02,63668.0,27.8304,27.8304,27.8066,27.8145,63668.0
2017-01-09 12:30:00,35.02,35.05,35.02,35.05,152637.0,27.8145,27.8384,27.8145,27.8384,152637.0
2017-01-09 13:00:00,35.05,35.07,35.03,35.04,72602.0,27.8384,27.8542,27.8225,27.8304,72602.0
2017-01-09 13:30:00,35.04,35.04,35.01,35.01,51734.0,27.8304,27.8304,27.8066,27.8066,51734.0
2017-01-09 14:00:00,35.01,35.02,35.0,35.01,182987.0,27.8066,27.8145,27.7986,27.8066,182987.0
2017-01-09 14:30:00,35.0,35.04,35.0,35.04,246245.0,27.7986,27.8304,27.7986,27.8304,246245.0
2017-01-09 15:00:00,35.03,35.05,35.0,35.01,187261.0,27.8225,27.8384,27.7986,27.8066,187261.0
2017-01-09 15:30:00,35.01,35.04,35.0,35.03,179317.0,27.8066,27.8304,27.7986,27.8225,179317.0
2017-01-10 09:30:00,35.02,35.09,35.02,35.06,227908.0,27.8145,27.8701,27.8145,27.8463,227908.0
2017-01-10 10:00:00,35.06,35.08,35.03,35.05,66480.0,27.8463,27.8622,27.8225,27.8384,66480.0
2017-01-10 10:30:00,35.05,35.12,35.05,35.11,61291.0,27.8384,27.894,27.8384,27.886,61291.0
2017-01-10 11:00:00,35.11,35.13,35.07,35.07,122717.0,27.886,27.9019,27.8542,27.8542,122717.0
2017-01-10 11:30:00,35.08,35.09,35.05,35.06,73050.0,27.8622,27.8701,27.8384,27.8463,73050.0
2017-01-10 12:00:00,35.06,35.07,35.04,35.04,80618.0,27.8463,27.8542,27.8304,27.8304,80618.0
2017-01-10 12:30:00,35.03,35.05,35.02,35.03,34687.0,27.8225,27.8384,27.8145,27.8225,34687.0
2017-01-10 13:00:00,35.03,35.04,35.01,35.02,60770.0,27.8225,27.8304,27.8066,27.8145,60770.0
2017-01-10 13:30:00,35.02,35.03,34.96,34.98,178327.0,27.8145,27.8225,27.7669,27.7828,178327.0
2017-01-10 14:00:00,34.98,34.99,34.97,34.98,128086.0,27.7828,27.7907,27.7748,27.7828,128086.0
2017-01-10 14:30:00,34.98,35.0,34.97,34.98,122925.0,27.7828,27.7986,27.7748,27.7828,122925.0
2017-01-10 15:00:00,34.99,35.01,34.98,34.99,75916.0,27.7907,27.8066,27.7828,27.7907,75916.0
2017-01-10 15:30:00,35.0,35.01,34.96,34.96,156109.0,27.7986,27.8066,27.7669,27.7669,156109.0
2017-01-11 09:30:00,34.8,34.93,34.79,34.92,522403.0,27.6398,27.743,27.6319,27.7351,522403.0
2017-01-11 10:00:00,34.93,34.93,34.82,34.83,575205.0,27.743,27.743,27.6557,27.6636,575205.0
2017-01-11 10:30:00,34.83,34.89,34.82,34.87,106043.0,27.6636,27.7113,27.6557,27.6954,106043.0
2017-01-11 11:00:00,34.86,34.88,34.82,34.86,210114.0,27.6875,27.7033,27.6557,27.6875,210114.0
2017-01-11 11:30:00,34.87,34.98,34.84,34.93,466437.0,27.6954,27.7828,27.6716,27.743,466437.0
2017-01-11 12:00:00,34.93,34.97,34.85,34.93,837180.0,27.743,27.7748,27.6795,27.743,837180.0
2017-01-11 12:30:00,34.93,35.02,34.92,35.01,296843.0,27.743,27.8145,27.7351,27.8066,296843.0
2017-01-11 13:00:00,35.01,35.14,35.01,35.08,572899.0,27.8066,27.9098,27.8066,27.8622,572899.0
2017-01-11 13:30:00,35.08,35.15,35.08,35.14,154152.0,27.8622,27.9178,27.8622,27.9098,154152.0
2017-01-11 14:00:00,35.15,35.17,35.1,35.11,163049.0,27.9178,27.9337,27.8781,27.886,163049.0
2017-01-11 14:30:00,35.1,35.13,35.09,35.12,103123.0,27.8781,27.9019,27.8701,27.894,103123.0
2017-01-11 15:00:00,35.12,35.14,35.1,35.13,135072.0,27.894,27.9098,27.8781,27.9019,135072.0
2017-01-11 15:30:00,35.12,35.15,35.12,35.15,168112.0,27.894,27.9178,27.894,27.9178,168112.0
2017-01-12 09:30:00,35.27,35.27,35.2,35.24,428952.0,28.0131,28.0131,27.9575,27.9893,428952.0
2017-01-12 10:00:00,35.25,35.27,35.21,35.21,83740.0,27.9972,28.0131,27.9654,27.9654,83740.0
2017-01-12 10:30:00,35.2,35.21,35.12,35.14,145888.0,27.9575,27.9654,27.894,27.9098,145888.0
2017-01-12 11:00:00,35.14,35.17,35.08,35.15,229413.0,27.9098,27.9337,27.8622,27.9178,229413.0
2017-01-12 11:30:00,35.15,35.16,35.12,35.13,172644.0,27.9178,27.9257,27.894,27.9019,172644.0
2017-01-12 12:00:00,35.13,35.16,35.12,35.16,253401.0,27.9019,27.9257,27.894,27.9257,253401.0
2017-01-12 12:30:00,35.16,35.19,35.16,35.16,48877.0,27.9257,27.9496,27.9257,27.9257,48877.0
2017-01-12 13:00:00,35.16,35.17,35.14,35.16,101098.0,27.9257,27.9337,27.9098,27.9257,101098.0
2017-01-12 13:30:00,35.16,35.2,35.16,35.19,89000.0,27.9257,27.9575,27.9257,27.9496,89000.0
2017-01-12 14:00:00,35.19,35.2,35.17,35.19,37734.0,27.9496,27.9575,27.9337,27.9496,37734.0
2017-01-12 14:30:00,35.18,35.21,35.17,35.2,247453.0,27.9416,27.9654,27.9337,27.9575,247453.0
2017-01-12 15:00:00,35.2,35.2,35.14,35.16,137428.0,27.9575,27.9575,27.9098,27.9257,137428.0
2017-01-12 15:30:00,35.16,35.21,35.16,35.2,788917.0,27.9257,27.9654,27.9257,27.9575,788917.0
2017-01-13 09:30:00,35.39,35.44,35.31,35.32,520786.0,28.1084,28.1481,28.0449,28.0528,520786.0
2017-01-13 10:00:00,35.32,35.35,35.31,35.34,121500.0,28.0528,28.0766,28.0449,28.0687,121500.0
2017-01-13 10:30:00,35.34,35.37,35.33,35.36,43930.0,28.0687,28.0925,28.0607,28.0846,43930.0
2017-01-13 11:00:00,35.36,35.36,35.32,35.34,132596.0,28.0846,28.0846,28.0528,28.0687,132596.0
2017-01-13 11:30:00,35.34,35.38,35.33,35.37,229964.0,28.0687,28.1005,28.0607,28.0925,229964.0
2017-01-13 12:00:00,35.37,35.37,35.34,35.36,79618.0,28.0925,28.0925,28.0687,28.0846,79618.0
2017-01-13 12:30:00,35.37,35.38,35.36,35.37,83520.0,28.0925,28.1005,28.0846,28.0925,83520.0
2017-01-13 13:00:00,35.38,35.38,35.35,35.36,76722.0,28.1005,28.1005,28.0766,28.0846,76722.0
2017-01-13 13:30:00,35.37,35.37,35.33,35.34,70304.0,28.0925,28.0925,28.0607,28.0687,70304.0
2017-01-13 14:00:00,35.34,35.34,35.32,35.33,85890.0,28.0687,28.0687,28.0528,28.0607,85890.0
2017-01-13 14:30:00,35.34,35.36,35.33,35.35,201129.0,28.0687,28.0846,28.0607,28.0766,201129.0
2017-01-13 15:00:00,35.36,35.36,35.34,35.36,67895.0,28.0846,28.0846,28.0687,28.0846,67895.0
2017-01-13 15:30:00,35.35,35.37,35.34,35.34,249516.0,28.0766,28.0925,28.0687,28.0687,249516.0
2017-01-17 09:30:00,35.29,35.35,35.26,35.34,125922.0,28.029,28.0766,28.0052,28.0687,125922.0
2017-01-17 10:00:00,35.33,35.35,35.31,35.33,111367.0,28.0607,28.0766,28.0449,28.0607,111367.0
2017-01-17 10:30:00,35.33,35.36,35.32,35.34,48204.0,28.0607,28.0846,28.0528,28.0687,48204.0
2017-01-17 11:00:00,35.34,35.35,35.3,35.31,105143.0,28.0687,28.0766,28.0369,28.0449,105143.0
2017-01-17 11:30:00,35.31,35.33,35.29,35.32,208290.0,28.0449,28.0607,28.029,28.0528,208290.0
2017-01-17 12:00:00,35.32,35.34,35.3,35.33,200363.0,28.0528,28.0687,28.0369,28.0607,200363.0
2017-01-17 12:30:00,35.34,35.35,35.33,35.33,139191.0,28.0687,28.0766,28.0607,28.0607,139191.0
2017-01-17 13:00:00,35.34,35.36,35.33,35.36,133532.0,28.0687,28.0846,28.0607,28.0846,133532.0
2017-01-17 13:30:00,35.36,35.36,35.34,35.35,52625.0,28.0846,28.0846,28.0687,28.0766,52625.0
2017-01-17 14:00:00,35.35,35.38,35.33,35.33,289480.0,28.0766,28.1005,28.0607,28.0607,289480.0
2017-01-17 14:30:00,35.33,35.34,35.29,35.3,211996.0,28.0607,28.0687,28.029,28.0369,211996.0
2017-01-17 15:00:00,35.3,35.32,35.28,35.31,359782.0,28.0369,28.0528,28.021,28.0449,359782.0
2017-01-17 15:30:00,35.31,35.33,35.3,35.31,347227.0,28.0449,28.0607,28.0369,28.0449,347227.0
2017-01-18 09:30:00,35.2,35.27,35.18,35.27,476609.0,27.9575,28.0131,27.9416,28.0131,476609.0
2017-01-18 10:00:00,35.26,35.28,35.24,35.26,157532.0,28.0052,28.021,27.9893,28.0052,157532.0
2017-01-18 10:30:00,35.26,35.29,35.26,35.26,94740.0,28.0052,28.029,28.0052,28.0052,94740.0
2017-01-18 11:00:00,35.26,35.3,35.25,35.29,103962.0,28.0052,28.0369,27.9972,28.029,103962.0
2017-01-18 11:30:00,35.29,35.31,35.23,35.24,331991.0,28.029,28.0449,27.9813,27.9893,331991.0
2017-01-18 12:00:00,35.24,35.27,35.23,35.25,599392.0,27.9893,28.0131,27.9813,27.9972,599392.0
2017-01-18 12:30:00,35.25,35.27,35.23,35.24,184873.0,27.9972,28.0131,27.9813,27.9893,184873.0
2017-01-18 13:00:00,35.23,35.24,35.21,35.23,95308.0,27.9813,27.9893,27.9654,27.9813,95308.0
2017-01-18 13:30:00,35.23,35.23,35.19,35.2,91255.0,27.9813,27.9813,27.9496,27.9575,91255.0
2017-01-18 14:00:00,35.2,35.23,35.19,35.21,161719.0,27.9575,27.9813,27.9496,27.9654,161719.0
2017-01-18 14:30:00,35.2,35.22,35.17,35.22,122742.0,27.9575,27.9734,27.9337,27.9734,122742.0
2017-01-18 15:00:00,35.22,35.23,35.12,35.14,357334.0,27.9734,27.9813,27.894,27.9098,357334.0
2017-01-18 15:30:00,35.14,35.22,35.13,35.21,545083.0,27.9098,27.9734,27.9019,27.9654,545083.0
2017-01-19 09:30:00,35.23,35.24,35.14,35.16,110804.0,27.9813,27.9893,27.9098,27.9257,110804.0
2017-01-19 10:00:00,35.15,35.15,35.08,35.1,92240.0,27.9178,27.9178,27.8622,27.8781,92240.0
2017-01-19 10:30:00,35.1,35.13,35.04,35.09,165413.0,27.8781,27.9019,27.8304,27.8701,165413.0
2017-01-19 11:00:00,35.07,35.15,35.07,35.14,78212.0,27.8542,27.9178,27.8542,27.9098,78212.0
2017-01-19 11:30:00,35.14,35.16,35.12,35.13,79419.0,27.9098,27.9257,27.894,27.9019,79419.0
2017-01-19 12:00:00,35.12,35.13,35.09,35.11,82561.0,27.894,27.9019,27.8701,27.886,82561.0
2017-01-19 12:30:00,35.11,35.12,35.08,35.12,61816.0,27.886,27.894,27.8622,27.894,61816.0
2017-01-19 13:00:00,35.12,35.14,35.09,35.13,67492.0,27.894,27.9098,27.8701,27.9019,67492.0
2017-01-19 13:30:00,35.13,35.13,35.11,35.11,29155.0,27.9019,27.9019,27.886,27.886,29155.0
2017-01-19 14:00:00,35.1,35.12,35.07,35.12,103838.0,27.8781,27.894,27.8542,27.894,103838.0
2017-01-19 14:30:00,35.11,35.17,35.1,35.16,67941.0,27.886,27.9337,27.8781,27.9257,67941.0
2017-01-19 15:00:00,35.16,35.19,35.16,35.19,77366.0,27.9257,27.9496,27.9257,27.9496,77366.0
2017-01-19 15:30:00,35.19,35.2,35.17,35.19,138836.0,27.9496,27.9575,27.9337,27.9496,138836.0
2017-01-20 09:30:00,35.31,35.37,35.31,35.35,84640.0,28.0449,28.0925,28.0449,28.0766,84640.0
2017-01-20 10:00:00,35.35,35.4,35.35,35.38,58767.0,28.0766,28.1163,28.0766,28.1005,58767.0
2017-01-20 10:30:00,35.38,35.38,35.34,35.37,20249.0,28.1005,28.1005,28.0687,28.0925,20249.0
2017-01-20 11:00:00,35.37,35.39,35.34,35.35,44464.0,28.0925,28.1084,28.0687,28.0766,44464.0
2017-01-20 11:30:00,35.35,35.39,35.35,35.38,63825.0,28.0766,28.1084,28.0766,28.1005,63825.0
2017-01-20 12:00:00,35.38,35.38,35.29,35.34,488785.0,28.1005,28.1005,28.029,28.0687,488785.0
2017-01-20 12:30:00,35.34,35.34,35.3,35.31,129598.0,28.0687,28.0687,28.0369,28.0449,129598.0
2017-01-20 13:00:00,35.31,35.34,35.31,35.32,46757.0,28.0449,28.0687,28.0449,28.0528,46757.0
2017-01-20 13:30:00,35.32,35.34,35.31,35.33,30108.0,28.0528,28.0687,28.0449,28.0607,30108.0
2017-01-20 14:00:00,35.33,35.37,35.33,35.36,45152.0,28.0607,28.0925,28.0607,28.0846,45152.0
2017-01-20 14:30:00,35.36,35.41,35.35,35.41,437301.0,28.0846,28.1243,28.0766,28.1243,437301.0
2017-01-20 15:00:00,35.41,35.41,35.36,35.38,262431.0,28.1243,28.1243,28.0846,28.1005,262431.0
2017-01-20 15:30:00,35.38,35.44,35.36,35.43,340918.0,28.1005,28.1481,28.0846,28.1402,340918.0
2017-01-23 09:30:00,35.41,35.41,35.35,35.38,1390979.0,28.1243,28.1243,28.0766,28.1005,1390979.0
2017-01-23 10:00:00,35.39,35.41,35.33,35.34,298320.0,28.1084,28.1243,28.0607,28.0687,298320.0
2017-01-23 10:30:00,35.33,35.34,35.28,35.29,109812.0,28.0607,28.0687,28.021,28.029,109812.0
2017-01-23 11:00:00,35.29,35.32,35.28,35.31,232486.0,28.029,28.0528,28.021,28.0449,232486.0
2017-01-23 11:30:00,35.31,35.35,35.28,35.31,1559224.0,28.0449,28.0766,28.021,28.0449,1559224.0
2017-01-23 12:00:00,35.31,35.32,35.29,35.3,153853.0,28.0449,28.0528,28.029,28.0369,153853.0
2017-01-23 12:30:00,35.3,35.32,35.29,35.32,115618.0,28.0369,28.0528,28.029,28.0528,115618.0
2017-01-23 13:00:00,35.32,35.37,35.31,35.36,112706.0,28.0528,28.0925,28.0449,28.0846,112706.0
2017-01-23 13:30:00,35.36,35.44,35.36,35.4,158247.0,28.0846,28.1481,28.0846,28.1163,158247.0
2017-01-23 14:00:00,35.4,35.42,35.39,35.42,87258.0,28.1163,28.1322,28.1084,28.1322,87258.0
2017-01-23 14:30:00,35.42,35.45,35.42,35.45,91000.0,28.1322,28.1561,28.1322,28.1561,91000.0
2017-01-23 15:00:00,35.45,35.47,35.43,35.45,235624.0,28.1561,28.1719,28.1402,28.1561,235624.0
2017-01-23 15:30:00,35.45,35.49,35.45,35.48,637787.0,28.1561,28.1878,28.1561,28.1799,637787.0
2017-01-24 09:30:00,35.45,35.52,35.45,35.51,342634.0,28.1561,28.2117,28.1561,28.2037,342634.0
2017-01-24 10:00:00,35.51,35.52,35.48,35.49,136209.0,28.2037,28.2117,28.1799,28.1878,136209.0
2017-01-24 10:30:00,35.48,35.5,35.45,35.47,270552.0,28.1799,28.1958,28.1561,28.1719,270552.0
2017-01-24 11:00:00,35.47,35.53,35.46,35.52,176008.0,28.1719,28.2196,28.164,28.2117,176008.0
2017-01-24 11:30:00,35.51,35.51,35.49,35.5,312742.0,28.2037,28.2037,28.1878,28.1958,312742.0
2017-01-24 12:00:00,35.5,35.57,35.49,35.56,339268.0,28.1958,28.2514,28.1878,28.2434,339268.0
2017-01-24 12:30:00,35.56,35.57,35.55,35.55,314757.0,28.2434,28.2514,28.2355,28.2355,314757.0
2017-01-24 13:00:00,35.55,35.58,35.55,35.56,410682.0,28.2355,28.2593,28.2355,28.2434,410682.0
2017-01-24 13:30:00,35.56,35.6,35.55,35.57,658080.0,28.2434,28.2752,28.2355,28.2514,658080.0
2017-01-24 14:00:00,35.57,35.57,35.54,35.54,417985.0,28.2514,28.2514,28.2275,28.2275,417985.0
2017-01-24 14:30:00,35.54,35.56,35.54,35.55,349604.0,28.2275,28.2434,28.2275,28.2355,349604.0
2017-01-24 15:00:00,35.55,35.58,35.54,35.55,432743.0,28.2355,28.2593,28.2275,28.2355,432743.0
2017-01-24 15:30:00,35.55,35.56,35.54,35.55,1224541.0,28.2355,28.2434,28.2275,28.2355,1224541.0
2017-01-25 09:30:00,35.92,35.92,35.86,35.91,172794.0,28.5294,28.5294,28.4817,28.5214,172794.0
2017-01-25 10:00:00,35.91,35.97,35.91,35.96,92745.0,28.5214,28.5691,28.5214,28.5611,92745.0
2017-01-25 10:30:00,35.95,35.99,35.93,35.98,259538.0,28.5532,28.585,28.5373,28.577,259538.0
2017-01-25 11:00:00,35.97,35.98,35.89,35.94,178669.0,28.5691,28.577,28.5055,28.5452,178669.0
2017-01-25 11:30:00,35.93,35.93,35.89,35.89,121133.0,28.5373,28.5373,28.5055,28.5055,121133.0
2017-01-25 12:00:00,35.89,35.9,35.86,35.87,78479.0,28.5055,28.5135,28.4817,28.4896,78479.0
2017-01-25 12:30:00,35.87,35.91,35.86,35.91,2129136.0,28.4896,28.5214,28.4817,28.5214,2129136.0
2017-01-25 13:00:00,35.91,35.95,35.9,35.93,65601.0,28.5214,28.5532,28.5135,28.5373,65601.0
2017-01-25 13:30:00,35.94,35.94,35.9,35.91,77321.0,28.5452,28.5452,28.5135,28.5214,77321.0
2017-01-25 14:00:00,35.91,35.92,35.89,35.91,44347.0,28.5214,28.5294,28.5055,28.5214,44347.0
2017-01-25 14:30:00,35.91,35.93,35.91,35.92,52011.0,28.5214,28.5373,28.5214,28.5294,52011.0
2017-01-25 15:00:00,35.92,35.96,35.91,35.96,147160.0,28.5294,28.5611,28.5214,28.5611,147160.0
2017-01-25 15:30:00,35.96,35.99,35.95,35.98,316102.0,28.5611,28.585,28.5532,28.577,316102.0
2017-01-26 09:30:00,35.68,35.73,35.66,35.71,255069.0,28.3387,28.3784,28.3229,28.3626,255069.0
2017-01-26 10:00:00,35.72,35.74,35.65,35.66,1744757.0,28.3705,28.3864,28.3149,28.3229,1744757.0
2017-01-26 10:30:00,35.66,35.67,35.55,35.55,759316.0,28.3229,28.3308,28.2355,28.2355,759316.0
2017-01-26 11:00:00,35.56,35.59,35.52,35.55,835243.0,28.2434,28.2673,28.2117,28.2355,835243.0
2017-01-26 11:30:00,35.55,35.6,35.53,35.59,184469.0,28.2355,28.2752,28.2196,28.2673,184469.0
2017-01-26 12:00:00,35.59,35.64,35.58,35.62,131272.0,28.2673,28.307,28.2593,28.2911,131272.0
2017-01-26 12:30:00,35.62,35.62,35.58,35.62,140959.0,28.2911,28.2911,28.2593,28.2911,140959.0
2017-01-26 13:00:00,35.62,35.67,35.62,35.62,1685631.0,28.2911,28.3308,28.2911,28.2911,1685631.0
2017-01-26 13:30:00,35.63,35.66,35.6,35.64,745931.0,28.299,28.3229,28.2752,28.307,745931.0
2017-01-26 14:00:00,35.65,35.68,35.63,35.68,806793.0,28.3149,28.3387,28.299,28.3387,806793.0
2017-01-26 14:30:00,35.68,35.69,35.67,35.68,227204.0,28.3387,28.3467,28.3308,28.3387,227204.0
2017-01-26 15:00:00,35.68,35.68,35.61,35.66,364868.0,28.3387,28.3387,28.2831,28.3229,364868.0
2017-01-26 15:30:00,35.66,35.67,35.61,35.62,327974.0,28.3229,28.3308,28.2831,28.2911,327974.0
2017-01-27 09:30:00,35.63,35.65,35.55,35.56,88396.0,28.299,28.3149,28.2355,28.2434,88396.0
2017-01-27 10:00:00,35.57,35.62,35.57,35.58,80957.0,28.2514,28.2911,28.2514,28.2593,80957.0
2017-01-27 10:30:00,35.59,35.64,35.58,35.6,1973739.0,28.2673,28.307,28.2593,28.2752,1973739.0
2017-01-27 11:00:00,35.6,35.62,35.55,35.59,960347.0,28.2752,28.2911,28.2355,28.2673,960347.0
2017-01-27 11:30:00,35.59,35.6,35.58,35.59,1025871.0,28.2673,28.2752,28.2593,28.2673,1025871.0
2017-01-27 12:00:00,35.59,35.6,35.58,35.59,186486.0,28.2673,28.2752,28.2593,28.2673,186486.0
2017-01-27 12:30:00,35.59,35.59,35.57,35.58,121877.0,28.2673,28.2673,28.2514,28.2593,121877.0
2017-01-27 13:00:00,35.58,35.6,35.56,35.6,123357.0,28.2593,28.2752,28.2434,28.2752,123357.0
2017-01-27 13:30:00,35.6,35.61,35.58,35.6,216584.0,28.2752,28.2831,28.2593,28.2752,216584.0
2017-01-27 14:00:00,35.6,35.61,35.59,35.61,163715.0,28.2752,28.2831,28.2673,28.2831,163715.0
2017-01-27 14:30:00,35.61,35.62,35.6,35.62,122355.0,28.2831,28.2911,28.2752,28.2911,122355.0
2017-01-27 15:00:00,35.62,35.62,35.6,35.62,133289.0,28.2911,28.2911,28.2752,28.2911,133289.0
2017-01-27 15:30:00,35.62,35.64,35.61,35.64,320249.0,28.2911,28.307,28.2831,28.307,320249.0
2017-01-30 09:30:00,35.09,35.16,35.03,35.09,126821.0,27.8701,27.9257,27.8225,27.8701,126821.0
2017-01-30 10:00:00,35.09,35.11,35.05,35.1,229547.0,27.8701,27.886,27.8384,27.8781,229547.0
2017-01-30 10:30:00,35.1,35.15,35.08,35.11,265596.0,27.8781,27.9178,27.8622,27.886,265596.0
2017-01-30 11:00:00,35.12,35.17,35.11,35.14,148434.0,27.894,27.9337,27.886,27.9098,148434.0
2017-01-30 11:30:00,35.14,35.21,35.13,35.17,195627.0,27.9098,27.9654,27.9019,27.9337,195627.0
2017-01-30 12:00:00,35.18,35.24,35.17,35.23,137265.0,27.9416,27.9893,27.9337,27.9813,137265.0
2017-01-30 12:30:00,35.23,35.24,35.19,35.2,239003.0,27.9813,27.9893,27.9496,27.9575,239003.0
2017-01-30 13:00:00,35.2,35.22,35.16,35.16,187471.0,27.9575,27.9734,27.9257,27.9257,187471.0
2017-01-30 13:30:00,35.16,35.18,35.15,35.18,142783.0,27.9257,27.9416,27.9178,27.9416,142783.0
2017-01-30 14:00:00,35.18,35.21,35.17,35.21,126200.0,27.9416,27.9654,27.9337,27.9654,126200.0
2017-01-30 14:30:00,35.2,35.23,35.2,35.23,380372.0,27.9575,27.9813,27.9575,27.9813,380372.0
2017-01-30 15:00:00,35.23,35.23,35.21,35.23,191425.0,27.9813,27.9813,27.9654,27.9813,191425.0
2017-01-30 15:30:00,35.23,35.29,35.22,35.28,376517.0,27.9813,28.029,27.9734,28.021,376517.0
2017-01-31 09:30:00,35.4,35.45,35.39,35.44,403852.0,28.1163,28.1561,28.1084,28.1481,403852.0
2017-01-31 10:00:00,35.43,35.45,35.29,35.35,336014.0,28.1402,28.1561,28.029,28.0766,336014.0
2017-01-31 10:30:00,35.35,35.39,35.32,35.36,137246.0,28.0766,28.1084,28.0528,28.0846,137246.0
2017-01-31 11:00:00,35.35,35.39,35.25,35.25,1298573.0,28.0766,28.1084,27.9972,27.9972,1298573.0
2017-01-31 11:30:00,35.25,35.29,35.16,35.23,753231.0,27.9972,28.029,27.9257,27.9813,753231.0
2017-01-31 12:00:00,35.23,35.27,35.21,35.23,182860.0,27.9813,28.0131,27.9654,27.9813,182860.0
2017-01-31 12:30:00,35.23,35.26,35.22,35.24,267365.0,27.9813,28.0052,27.9734,27.9893,267365.0
2017-01-31 13:00:00,35.24,35.25,35.2,35.25,84949.0,27.9893,27.9972,27.9575,27.9972,84949.0
2017-01-31 13:30:00,35.25,35.27,35.23,35.25,109088.0,27.9972,28.0131,27.9813,27.9972,109088.0
2017-01-31 14:00:00,35.24,35.32,35.23,35.32,211279.0,27.9893,28.0528,27.9813,28.0528,211279.0
2017-01-31 14:30:00,35.32,35.36,35.31,35.36,109218.0,28.0528,28.0846,28.0449,28.0846,109218.0
2017-01-31 15:00:00,35.36,35.38,35.32,35.33,184191.0,28.0846,28.1005,28.0528,28.0607,184191.0
2017-01-31 15:30:00,35.33,35.36,35.32,35.33,953889.0,28.0607,28.0846,28.0528,28.0607,953889.0
2017-02-01 09:30:00,35.43,35.49,35.41,35.42,264028.0,28.1402,28.1878,28.1243,28.1322,264028.0
2017-02-01 10:00:00,35.42,35.43,35.32,35.33,308483.0,28.1322,28.1402,28.0528,28.0607,308483.0
2017-02-01 10:30:00,35.33,35.36,35.28,35.3,184720.0,28.0607,28.0846,28.021,28.0369,184720.0
2017-02-01 11:00:00,35.3,35.34,35.27,35.29,349398.0,28.0369,28.0687,28.0131,28.029,349398.0
2017-02-01 11:30:00,35.29,35.33,35.27,35.33,420026.0,28.029,28.0607,28.0131,28.0607,420026.0
2017-02-01 12:00:00,35.32,35.33,35.28,35.3,282218.0,28.0528,28.0607,28.021,28.0369,282218.0
2017-02-01 12:30:00,35.3,35.35,35.29,35.33,299212.0,28.0369,28.0766,28.029,28.0607,299212.0
2017-02-01 13:00:00,35.33,35.35,35.32,35.34,184510.0,28.0607,28.0766,28.0528,28.0687,184510.0
2017-02-01 13:30:00,35.34,35.36,35.28,35.29,301162.0,28.0687,28.0846,28.021,28.029,301162.0
2017-02-01 14:00:00,35.28,35.43,35.25,35.42,806619.0,28.021,28.1402,27.9972,28.1322,806619.0
2017-02-01 14:30:00,35.43,35.44,35.37,35.39,499905.0,28.1402,28.1481,28.0925,28.1084,499905.0
2017-02-01 15:00:00,35.39,35.42,35.38,35.4,390417.0,28.1084,28.1322,28.1005,28.1163,390417.0
2017-02-01 15:30:00,35.4,35.43,35.37,35.39,1690012.0,28.1163,28.1402,28.0925,28.1084,1690012.0
2017-02-02 09:30:00,35.58,35.64,35.56,35.63,190609.0,28.2593,28.307,28.2434,28.299,190609.0
2017-02-02 10:00:00,35.63,35.66,35.6,35.62,130160.0,28.299,28.3229,28.2752,28.2911,130160.0
2017-02-02 10:30:00,35.63,35.63,35.57,35.61,139635.0,28.299,28.299,28.2514,28.2831,139635.0
2017-02-02 11:00:00,35.61,35.63,35.55,35.55,130761.0,28.2831,28.299,28.2355,28.2355,130761.0
2017-02-02 11:30:00,35.56,35.56,35.48,35.48,210009.0,28.2434,28.2434,28.1799,28.1799,210009.0
2017-02-02 12:00:00,35.48,35.51,35.47,35.48,203828.0,28.1799,28.2037,28.1719,28.1799,203828.0
2017-02-02 12:30:00,35.48,35.51,35.47,35.5,89256.0,28.1799,28.2037,28.1719,28.1958,89256.0
2017-02-02 13:00:00,35.5,35.52,35.5,35.51,52010.0,28.1958,28.2117,28.1958,28.2037,52010.0
2017-02-02 13:30:00,35.51,35.54,35.5,35.51,87606.0,28.2037,28.2275,28.1958,28.2037,87606.0
2017-02-02 14:00:00,35.51,35.51,35.44,35.44,144349.0,28.2037,28.2037,28.1481,28.1481,144349.0
2017-02-02 14:30:00,35.45,35.45,35.41,35.44,204786.0,28.1561,28.1561,28.1243,28.1481,204786.0
2017-02-02 15:00:00,35.45,35.48,35.44,35.47,1040265.0,28.1561,28.1799,28.1481,28.1719,1040265.0
2017-02-02 15:30:00,35.47,35.51,35.46,35.5,338510.0,28.1719,28.2037,28.164,28.1958,338510.0
2017-02-03 09:30:00,35.61,35.65,35.57,35.59,778033.0,28.2831,28.3149,28.2514,28.2673,778033.0
2017-02-03 10:00:00,35.59,35.72,35.59,35.7,191684.0,28.2673,28.3705,28.2673,28.3546,191684.0
2017-02-03 10:30:00,35.7,35.74,35.69,35.71,86595.0,28.3546,28.3864,28.3467,28.3626,86595.0
2017-02-03 11:00:00,35.71,35.74,35.7,35.7,112339.0,28.3626,28.3864,28.3546,28.3546,112339.0
2017-02-03 11:30:00,35.7,35.71,35.67,35.69,203115.0,28.3546,28.3626,28.3308,28.3467,203115.0
2017-02-03 12:00:00,35.69,35.71,35.68,35.7,90086.0,28.3467,28.3626,28.3387,28.3546,90086.0
2017-02-03 12:30:00,35.69,35.7,35.69,35.7,48698.0,28.3467,28.3546,28.3467,28.3546,48698.0
2017-02-03 13:00:00,35.7,35.71,35.67,35.68,79164.0,28.3546,28.3626,28.3308,28.3387,79164.0
2017-02-03 13:30:00,35.68,35.69,35.65,35.66,140577.0,28.3387,28.3467,28.3149,28.3229,140577.0
2017-02-03 14:00:00,35.66,35.66,35.63,35.64,73809.0,28.3229,28.3229,28.299,28.307,73809.0
2017-02-03 14:30:00,35.65,35.66,35.64,35.66,74476.0,28.3149,28.3229,28.307,28.3229,74476.0
2017-02-03 15:00:00,35.66,35.68,35.65,35.66,117091.0,28.3229,28.3387,28.3149,28.3229,117091.0
2017-02-03 15:30:00,35.66,35.69,35.66,35.68,396041.0,28.3229,28.3467,28.3229,28.3387,396041.0
2017-02-06 09:30:00,35.2,35.23,35.14,35.21,195166.0,27.9575,27.9813,27.9098,27.9654,195166.0
2017-02-06 10:00:00,35.21,35.21,35.14,35.21,1802662.0,27.9654,27.9654,27.9098,27.9654,1802662.0
2017-02-06 10:30:00,35.2,35.21,35.12,35.14,1188857.0,27.9575,27.9654,27.894,27.9098,1188857.0
2017-02-06 11:00:00,35.14,35.18,35.13,35.17,340555.0,27.9098,27.9416,27.9019,27.9337,340555.0
2017-02-06 11:30:00,35.16,35.16,35.12,35.14,612495.0,27.9257,27.9257,27.894,27.9098,612495.0
2017-02-06 12:00:00,35.13,35.15,35.13,35.14,114306.0,27.9019,27.9178,27.9019,27.9098,114306.0
2017-02-06 12:30:00,35.14,35.15,35.09,35.09,72029.0,27.9098,27.9178,27.8701,27.8701,72029.0
2017-02-06 13:00:00,35.09,35.1,35.05,35.06,133490.0,27.8701,27.8781,27.8384,27.8463,133490.0
2017-02-06 13:30:00,35.06,35.12,35.04,35.12,61013.0,27.8463,27.894,27.8304,27.894,61013.0
2017-02-06 14:00:00,35.12,35.14,35.11,35.13,88946.0,27.894,27.9098,27.886,27.9019,88946.0
2017-02-06 14:30:00,35.14,35.15,35.11,35.13,98318.0,27.9098,27.9178,27.886,27.9019,98318.0
2017-02-06 15:00:00,35.12,35.15,35.12,35.15,123149.0,27.894,27.9178,27.894,27.9178,123149.0
2017-02-06 15:30:00,35.15,35.19,35.14,35.19,2451561.0,27.9178,27.9496,27.9098,27.9496,2451561.0
2017-02-07 09:30:00,35.05,35.08,35.0,35.05,217364.0,27.8384,27.8622,27.7986,27.8384,217364.0
2017-02-07 10:00:00,35.04,35.09,35.03,35.06,170224.0,27.8304,27.8701,27.8225,27.8463,170224.0
2017-02-07 10:30:00,35.07,35.07,35.0,35.01,167762.0,27.8542,27.8542,27.7986,27.8066,167762.0
2017-02-07 11:00:00,35.01,35.04,34.97,34.98,327764.0,27.8066,27.8304,27.7748,27.7828,327764.0
2017-02-07 11:30:00,34.98,35.02,34.95,34.99,225921.0,27.7828,27.8145,27.7589,27.7907,225921.0
2017-02-07 12:00:00,35.0,35.04,35.0,35.01,100306.0,27.7986,27.8304,27.7986,27.8066,100306.0
2017-02-07 12:30:00,35.0,35.02,34.96,34.97,99871.0,27.7986,27.8145,27.7669,27.7748,99871.0
2017-02-07 13:00:00,34.97,35.05,34.97,35.03,229721.0,27.7748,27.8384,27.7748,27.8225,229721.0
2017-02-07 13:30:00,35.03,35.06,35.02,35.04,227145.0,27.8225,27.8463,27.8145,27.8304,227145.0
2017-02-07 14:00:00,35.05,35.05,35.01,35.04,127064.0,27.8384,27.8384,27.8066,27.8304,127064.0
2017-02-07 14:30:00,35.04,35.05,35.03,35.05,99522.0,27.8304,27.8384,27.8225,27.8384,99522.0
2017-02-07 15:00:00,35.05,35.08,35.04,35.06,198559.0,27.8384,27.8622,27.8304,27.8463,198559.0
2017-02-07 15:30:00,35.05,35.06,35.02,35.05,361034.0,27.8384,27.8463,27.8145,27.8384,361034.0
2017-02-08 09:30:00,34.9,34.91,34.83,34.86,730298.0,27.7192,27.7272,27.6636,27.6875,730298.0
2017-02-08 10:00:00,34.86,34.92,34.83,34.9,758106.0,27.6875,27.7351,27.6636,27.7192,758106.0
2017-02-08 10:30:00,34.9,34.99,34.87,34.99,196485.0,27.7192,27.7907,27.6954,27.7907,196485.0
2017-02-08 11:00:00,35.0,35.08,35.0,35.06,217587.0,27.7986,27.8622,27.7986,27.8463,217587.0
2017-02-08 11:30:00,35.06,35.08,35.02,35.05,332951.0,27.8463,27.8622,27.8145,27.8384,332951.0
2017-02-08 12:00:00,35.06,35.09,35.05,35.07,154597.0,27.8463,27.8701,27.8384,27.8542,154597.0
2017-02-08 12:30:00,35.08,35.08,35.04,35.04,114984.0,27.8622,27.8622,27.8304,27.8304,114984.0
2017-02-08 13:00:00,35.04,35.06,35.02,35.03,80703.0,27.8304,27.8463,27.8145,27.8225,80703.0
2017-02-08 13:30:00,35.04,35.07,35.03,35.06,127783.0,27.8304,27.8542,27.8225,27.8463,127783.0
2017-02-08 14:00:00,35.05,35.08,35.05,35.07,91326.0,27.8384,27.8622,27.8384,27.8542,91326.0
2017-02-08 14:30:00,35.06,35.07,35.05,35.06,57758.0,27.8463,27.8542,27.8384,27.8463,57758.0
2017-02-08 15:00:00,35.07,35.08,35.04,35.08,40209.0,27.8542,27.8622,27.8304,27.8622,40209.0
2017-02-08 15:30:00,35.08,35.09,35.06,35.07,405261.0,27.8622,27.8701,27.8463,27.8542,405261.0
2017-02-09 09:30:00,35.17,35.25,35.17,35.21,275189.0,27.9337,27.9972,27.9337,27.9654,275189.0
2017-02-09 10:00:00,35.21,35.27,35.19,35.27,194295.0,27.9654,28.0131,27.9496,28.0131,194295.0
2017-02-09 10:30:00,35.28,35.33,35.25,35.29,101088.0,28.021,28.0607,27.9972,28.029,101088.0
2017-02-09 11:00:00,35.3,35.36,35.26,35.34,134027.0,28.0369,28.0846,28.0052,28.0687,134027.0
2017-02-09 11:30:00,35.34,35.34,35.24,35.25,316854.0,28.0687,28.0687,27.9893,27.9972,316854.0
2017-02-09 12:00:00,35.25,35.28,35.25,35.26,105073.0,27.9972,28.021,27.9972,28.0052,105073.0
2017-02-09 12:30:00,35.27,35.28,35.25,35.27,55358.0,28.0131,28.021,27.9972,28.0131,55358.0
2017-02-09 13:00:00,35.27,35.29,35.25,35.28,80282.0,28.0131,28.029,27.9972,28.021,80282.0
2017-02-09 13:30:00,35.28,35.3,35.26,35.3,86435.0,28.021,28.0369,28.0052,28.0369,86435.0
2017-02-09 14:00:00,35.3,35.32,35.29,35.32,46903.0,28.0369,28.0528,28.029,28.0528,46903.0
2017-02-09 14:30:00,35.32,35.34,35.31,35.32,84018.0,28.0528,28.0687,28.0449,28.0528,84018.0
2017-02-09 15:00:00,35.33,35.33,35.28,35.3,452046.0,28.0607,28.0607,28.021,28.0369,452046.0
2017-02-09 15:30:00,35.29,35.32,35.29,35.29,225999.0,28.029,28.0528,28.029,28.029,225999.0
2017-02-10 09:30:00,35.11,35.17,35.08,35.14,106019.0,27.886,27.9337,27.8622,27.9098,106019.0
2017-02-10 10:00:00,35.14,35.16,35.13,35.15,86644.0,27.9098,27.9257,27.9019,27.9178,86644.0
2017-02-10 10:30:00,35.14,35.17,35.13,35.15,78791.0,27.9098,27.9337,27.9019,27.9178,78791.0
2017-02-10 11:00:00,35.16,35.21,35.14,35.19,346296.0,27.9257,27.9654,27.9098,27.9496,346296.0
2017-02-10 11:30:00,35.2,35.29,35.2,35.28,2349007.0,27.9575,28.029,27.9575,28.021,2349007.0
2017-02-10 12:00:00,35.27,35.28,35.25,35.27,179790.0,28.0131,28.021,27.9972,28.0131,179790.0
2017-02-10 12:30:00,35.27,35.28,35.22,35.22,105276.0,28.0131,28.021,27.9734,27.9734,105276.0
2017-02-10 13:00:00,35.23,35.27,35.23,35.27,172612.0,27.9813,28.0131,27.9813,28.0131,172612.0
2017-02-10 13:30:00,35.27,35.29,35.25,35.25,150324.0,28.0131,28.029,27.9972,27.9972,150324.0
2017-02-10 14:00:00,35.24,35.27,35.24,35.25,47396.0,27.9893,28.0131,27.9893,27.9972,47396.0
2017-02-10 14:30:00,35.25,35.26,35.23,35.25,299581.0,27.9972,28.0052,27.9813,27.9972,299581.0
2017-02-10 15:00:00,35.25,35.26,35.24,35.25,294228.0,27.9972,28.0052,27.9893,27.9972,294228.0
2017-02-10 15:30:00,35.25,35.28,35.23,35.25,427375.0,27.9972,28.021,27.9813,27.9972,427375.0
2017-02-13 09:30:00,35.53,35.54,35.46,35.47,404591.0,28.2196,28.2275,28.164,28.1719,404591.0
2017-02-13 10:00:00,35.47,35.49,35.46,35.48,236378.0,28.1719,28.1878,28.164,28.1799,236378.0
2017-02-13 10:30:00,35.48,35.49,35.45,35.48,153046.0,28.1799,28.1878,28.1561,28.1799,153046.0
2017-02-13 11:00:00,35.49,35.49,35.44,35.47,78930.0,28.1878,28.1878,28.1481,28.1719,78930.0
2017-02-13 11:30:00,35.47,35.47,35.39,35.42,162541.0,28.1719,28.1719,28.1084,28.1322,162541.0
2017-02-13 12:00:00,35.43,35.45,35.42,35.44,76998.0,28.1402,28.1561,28.1322,28.1481,76998.0
2017-02-13 12:30:00,35.44,35.48,35.44,35.45,46984.0,28.1481,28.1799,28.1481,28.1561,46984.0
2017-02-13 13:00:00,35.44,35.48,35.44,35.48,44322.0,28.1481,28.1799,28.1481,28.1799,44322.0
2017-02-13 13:30:00,35.48,35.51,35.48,35.49,105863.0,28.1799,28.2037,28.1799,28.1878,105863.0
2017-02-13 14:00:00,35.49,35.5,35.47,35.48,55284.0,28.1878,28.1958,28.1719,28.1799,55284.0
2017-02-13 14:30:00,35.48,35.48,35.45,35.45,76135.0,28.1799,28.1799,28.1561,28.1561,76135.0
2017-02-13 15:00:00,35.45,35.46,35.44,35.45,59351.0,28.1561,28.164,28.1481,28.1561,59351.0
2017-02-13 15:30:00,35.44,35.45,35.4,35.4,230711.0,28.1481,28.1561,28.1163,28.1163,230711.0
2017-02-14 09:30:00,35.47,35.48,35.43,35.47,158530.0,28.1719,28.1799,28.1402,28.1719,158530.0
2017-02-14 10:00:00,35.48,35.48,35.37,35.39,916873.0,28.1799,28.1799,28.0925,28.1084,916873.0
2017-02-14 10:30:00,35.38,35.38,35.3,35.34,584380.0,28.1005,28.1005,28.0369,28.0687,584380.0
2017-02-14 11:00:00,35.34,35.39,35.33,35.39,176104.0,28.0687,28.1084,28.0607,28.1084,176104.0
2017-02-14 11:30:00,35.39,35.4,35.35,35.37,1831862.0,28.1084,28.1163,28.0766,28.0925,1831862.0
2017-02-14 12:00:00,35.38,35.38,35.34,35.37,200287.0,28.1005,28.1005,28.0687,28.0925,200287.0
2017-02-14 12:30:00,35.37,35.44,35.36,35.41,408383.0,28.0925,28.1481,28.0846,28.1243,408383.0
2017-02-14 13:00:00,35.41,35.45,35.4,35.43,95358.0,28.1243,28.1561,28.1163,28.1402,95358.0
2017-02-14 13:30:00,35.44,35.47,35.43,35.46,58142.0,28.1481,28.1719,28.1402,28.164,58142.0
2017-02-14 14:00:00,35.45,35.49,35.45,35.45,79080.0,28.1561,28.1878,28.1561,28.1561,79080.0
2017-02-14 14:30:00,35.46,35.46,35.43,35.44,96910.0,28.164,28.164,28.1402,28.1481,96910.0
2017-02-14 15:00:00,35.44,35.46,35.44,35.46,102537.0,28.1481,28.164,28.1481,28.164,102537.0
2017-02-14 15:30:00,35.45,35.5,35.45,35.49,351747.0,28.1561,28.1958,28.1561,28.1878,351747.0
2017-02-15 09:30:00,35.3,35.43,35.28,35.42,338019.0,28.0369,28.1402,28.021,28.1322,338019.0
2017-02-15 10:00:00,35.43,35.49,35.41,35.48,256922.0,28.1402,28.1878,28.1243,28.1799,256922.0
2017-02-15 10:30:00,35.48,35.52,35.46,35.51,2201784.0,28.1799,28.2117,28.164,28.2037,2201784.0
2017-02-15 11:00:00,35.51,35.59,35.5,35.58,271386.0,28.2037,28.2673,28.1958,28.2593,271386.0
2017-02-15 11:30:00,35.59,35.59,35.51,35.52,312217.0,28.2673,28.2673,28.2037,28.2117,312217.0
2017-02-15 12:00:00,35.52,35.55,35.5,35.55,132214.0,28.2117,28.2355,28.1958,28.2355,132214.0
2017-02-15 12:30:00,35.55,35.55,35.51,35.52,121372.0,28.2355,28.2355,28.2037,28.2117,121372.0
2017-02-15 13:00:00,35.52,35.54,35.5,35.54,90544.0,28.2117,28.2275,28.1958,28.2275,90544.0
2017-02-15 13:30:00,35.53,35.57,35.52,35.56,137453.0,28.2196,28.2514,28.2117,28.2434,137453.0
2017-02-15 14:00:00,35.56,35.57,35.54,35.55,71622.0,28.2434,28.2514,28.2275,28.2355,71622.0
2017-02-15 14:30:00,35.56,35.57,35.54,35.57,94902.0,28.2434,28.2514,28.2275,28.2514,94902.0
2017-02-15 15:00:00,35.57,35.61,35.56,35.6,156625.0,28.2514,28.2831,28.2434,28.2752,156625.0
2017-02-15 15:30:00,35.59,35.64,35.59,35.62,337620.0,28.2673,28.307,28.2673,28.2911,337620.0
2017-02-16 09:30:00,35.63,35.67,35.63,35.66,168055.0,28.299,28.3308,28.299,28.3229,168055.0
2017-02-16 10:00:00,35.65,35.7,35.64,35.7,105771.0,28.3149,28.3546,28.307,28.3546,105771.0
2017-02-16 10:30:00,35.69,35.73,35.68,35.68,943552.0,28.3467,28.3784,28.3387,28.3387,943552.0
2017-02-16 11:00:00,35.69,35.72,35.64,35.68,162398.0,28.3467,28.3705,28.307,28.3387,162398.0
2017-02-16 11:30:00,35.68,35.72,35.67,35.7,147031.0,28.3387,28.3705,28.3308,28.3546,147031.0
2017-02-16 12:00:00,35.7,35.71,35.68,35.69,75692.0,28.3546,28.3626,28.3387,28.3467,75692.0
2017-02-16 12:30:00,35.69,35.71,35.67,35.69,322784.0,28.3467,28.3626,28.3308,28.3467,322784.0
2017-02-16 13:00:00,35.69,35.71,35.67,35.7,156415.0,28.3467,28.3626,28.3308,28.3546,156415.0
2017-02-16 13:30:00,35.7,35.73,35.69,35.72,124037.0,28.3546,28.3784,28.3467,28.3705,124037.0
2017-02-16 14:00:00,35.72,35.73,35.7,35.72,68619.0,28.3705,28.3784,28.3546,28.3705,68619.0
2017-02-16 14:30:00,35.72,35.75,35.71,35.75,126734.0,28.3705,28.3943,28.3626,28.3943,126734.0
2017-02-16 15:00:00,35.75,35.77,35.73,35.76,97548.0,28.3943,28.4102,28.3784,28.4023,97548.0
2017-02-16 15:30:00,35.76,35.78,35.74,35.77,271820.0,28.4023,28.4182,28.3864,28.4102,271820.0
2017-02-17 09:30:00,35.47,35.55,35.46,35.51,580387.0,28.1719,28.2355,28.164,28.2037,580387.0
2017-02-17 10:00:00,35.51,35.54,35.46,35.48,326674.0,28.2037,28.2275,28.164,28.1799,326674.0
2017-02-17 10:30:00,35.48,35.52,35.45,35.48,285771.0,28.1799,28.2117,28.1561,28.1799,285771.0
2017-02-17 11:00:00,35.48,35.5,35.44,35.48,215562.0,28.1799,28.1958,28.1481,28.1799,215562.0
2017-02-17 11:30:00,35.48,35.53,35.47,35.51,208837.0,28.1799,28.2196,28.1719,28.2037,208837.0
2017-02-17 12:00:00,35.5,35.55,35.5,35.54,86237.0,28.1958,28.2355,28.1958,28.2275,86237.0
2017-02-17 12:30:00,35.54,35.56,35.52,35.55,130977.0,28.2275,28.2434,28.2117,28.2355,130977.0
2017-02-17 13:00:00,35.55,35.56,35.52,35.54,174061.0,28.2355,28.2434,28.2117,28.2275,174061.0
2017-02-17 13:30:00,35.54,35.56,35.53,35.55,105097.0,28.2275,28.2434,28.2196,28.2355,105097.0
2017-02-17 14:00:00,35.55,35.58,35.54,35.58,389339.0,28.2355,28.2593,28.2275,28.2593,389339.0
2017-02-17 14:30:00,35.58,35.62,35.57,35.58,254453.0,28.2593,28.2911,28.2514,28.2593,254453.0
2017-02-17 15:00:00,35.58,35.6,35.57,35.59,255987.0,28.2593,28.2752,28.2514,28.2673,255987.0
2017-02-17 15:30:00,35.59,35.62,35.58,35.59,640079.0,28.2673,28.2911,28.2593,28.2673,640079.0
2017-02-21 09:30:00,35.43,35.56,35.43,35.52,1201655.0,28.1402,28.2434,28.1402,28.2117,1201655.0
2017-02-21 10:00:00,35.52,35.56,35.5,35.52,1927306.0,28.2117,28.2434,28.1958,28.2117,1927306.0
2017-02-21 10:30:00,35.52,35.57,35.51,35.55,81911.0,28.2117,28.2514,28.2037,28.2355,81911.0
2017-02-21 11:00:00,35.54,35.54,35.48,35.5,517574.0,28.2275,28.2275,28.1799,28.1958,517574.0
2017-02-21 11:30:00,35.51,35.55,35.5,35.54,313754.0,28.2037,28.2355,28.1958,28.2275,313754.0
2017-02-21 12:00:00,35.55,35.57,35.54,35.55,176672.0,28.2355,28.2514,28.2275,28.2355,176672.0
2017-02-21 12:30:00,35.56,35.56,35.53,35.53,262383.0,28.2434,28.2434,28.2196,28.2196,262383.0
2017-02-21 13:00:00,35.53,35.55,35.51,35.55,61433.0,28.2196,28.2355,28.2037,28.2355,61433.0
2017-02-21 13:30:00,35.55,35.55,35.5,35.52,75757.0,28.2355,28.2355,28.1958,28.2117,75757.0
2017-02-21 14:00:00,35.51,35.56,35.51,35.55,135833.0,28.2037,28.2434,28.2037,28.2355,135833.0
2017-02-21 14:30:00,35.55,35.58,35.55,35.57,262724.0,28.2355,28.2593,28.2355,28.2514,262724.0
2017-02-21 15:00:00,35.57,35.59,35.55,35.59,98766.0,28.2514,28.2673,28.2355,28.2673,98766.0
2017-02-21 15:30:00,35.59,35.61,35.58,35.59,424451.0,28.2673,28.2831,28.2593,28.2673,424451.0
2017-02-22 09:30:00,35.29,35.35,35.28,35.28,156184.0,28.029,28.0766,28.021,28.021,156184.0
2017-02-22 10:00:00,35.29,35.34,35.28,35.3,176135.0,28.029,28.0687,28.021,28.0369,176135.0
2017-02-22 10:30:00,35.3,35.55,35.28,35.51,1947063.0,28.0369,28.2355,28.021,28.2037,1947063.0
2017-02-22 11:00:00,35.51,35.52,35.43,35.5,321881.0,28.2037,28.2117,28.1402,28.1958,321881.0
2017-02-22 11:30:00,35.5,35.55,35.48,35.54,310279.0,28.1958,28.2355,28.1799,28.2275,310279.0
2017-02-22 12:00:00,35.54,35.59,35.53,35.55,298390.0,28.2275,28.2673,28.2196,28.2355,298390.0
2017-02-22 12:30:00,35.55,35.56,35.52,35.53,102295.0,28.2355,28.2434,28.2117,28.2196,102295.0
2017-02-22 13:00:00,35.53,35.54,35.5,35.52,172428.0,28.2196,28.2275,28.1958,28.2117,172428.0
2017-02-22 13:30:00,35.51,35.55,35.51,35.54,178584.0,28.2037,28.2355,28.2037,28.2275,178584.0
2017-02-22 14:00:00,35.53,35.62,35.5,35.61,902944.0,28.2196,28.2911,28.1958,28.2831,902944.0
2017-02-22 14:30:00,35.61,35.64,35.59,35.62,116965.0,28.2831,28.307,28.2673,28.2911,116965.0
2017-02-22 15:00:00,35.62,35.63,35.6,35.63,150540.0,28.2911,28.299,28.2752,28.299,150540.0
2017-02-22 15:30:00,35.63,35.64,35.6,35.63,621365.0,28.299,28.307,28.2752,28.299,621365.0
2017-02-23 09:30:00,35.69,35.7,35.66,35.67,1631530.0,28.3467,28.3546,28.3229,28.3308,1631530.0
2017-02-23 10:00:00,35.67,35.68,35.61,35.61,1863039.0,28.3308,28.3387,28.2831,28.2831,1863039.0
2017-02-23 10:30:00,35.61,35.66,35.61,35.62,183474.0,28.2831,28.3229,28.2831,28.2911,183474.0
2017-02-23 11:00:00,35.63,35.63,35.5,35.52,250862.0,28.299,28.299,28.1958,28.2117,250862.0
2017-02-23 11:30:00,35.51,35.58,35.51,35.56,215342.0,28.2037,28.2593,28.2037,28.2434,215342.0
2017-02-23 12:00:00,35.56,35.61,35.56,35.6,43558.0,28.2434,28.2831,28.2434,28.2752,43558.0
2017-02-23 12:30:00,35.59,35.61,35.55,35.56,60107.0,28.2673,28.2831,28.2355,28.2434,60107.0
2017-02-23 13:00:00,35.56,35.58,35.55,35.57,84725.0,28.2434,28.2593,28.2355,28.2514,84725.0
2017-02-23 13:30:00,35.57,35.58,35.54,35.58,120502.0,28.2514,28.2593,28.2275,28.2593,120502.0
2017-02-23 14:00:00,35.58,35.6,35.57,35.59,49167.0,28.2593,28.2752,28.2514,28.2673,49167.0
2017-02-23 14:30:00,35.59,35.61,35.59,35.61,63047.0,28.2673,28.2831,28.2673,28.2831,63047.0
2017-02-23 15:00:00,35.61,35.63,35.59,35.59,75680.0,28.2831,28.299,28.2673,28.2673,75680.0
2017-02-23 15:30:00,35.59,35.6,35.55,35.59,329797.0,28.2673,28.2752,28.2355,28.2673,329797.0
2017-02-24 09:30:00,35.12,35.21,35.08,35.21,344623.0,27.894,27.9654,27.8622,27.9654,344623.0
2017-02-24 10:00:00,35.21,35.22,35.14,35.18,338625.0,27.9654,27.9734,27.9098,27.9416,338625.0
2017-02-24 10:30:00,35.17,35.23,35.16,35.17,120030.0,27.9337,27.9813,27.9257,27.9337,120030.0
2017-02-24 11:00:00,35.18,35.26,35.17,35.26,378847.0,27.9416,28.0052,27.9337,28.0052,378847.0
2017-02-24 11:30:00,35.26,35.26,35.22,35.22,263710.0,28.0052,28.0052,27.9734,27.9734,263710.0
2017-02-24 12:00:00,35.23,35.31,35.22,35.3,223353.0,27.9813,28.0449,27.9734,28.0369,223353.0
2017-02-24 12:30:00,35.29,35.3,35.22,35.23,156782.0,28.029,28.0369,27.9734,27.9813,156782.0
2017-02-24 13:00:00,35.23,35.23,35.2,35.22,189124.0,27.9813,27.9813,27.9575,27.9734,189124.0
2017-02-24 13:30:00,35.22,35.23,35.21,35.23,193534.0,27.9734,27.9813,27.9654,27.9813,193534.0
2017-02-24 14:00:00,35.23,35.23,35.19,35.22,105441.0,27.9813,27.9813,27.9496,27.9734,105441.0
2017-02-24 14:30:00,35.22,35.22,35.18,35.2,154050.0,27.9734,27.9734,27.9416,27.9575,154050.0
2017-02-24 15:00:00,35.2,35.21,35.19,35.2,319224.0,27.9575,27.9654,27.9496,27.9575,319224.0
2017-02-24 15:30:00,35.21,35.28,35.2,35.28,1112735.0,27.9654,28.021,27.9575,28.021,1112735.0
2017-02-27 09:30:00,35.3,35.35,35.26,35.35,366872.0,28.0369,28.0766,28.0052,28.0766,366872.0
2017-02-27 10:00:00,35.36,35.38,35.33,35.38,308069.0,28.0846,28.1005,28.0607,28.1005,308069.0
2017-02-27 10:30:00,35.39,35.41,35.36,35.41,371365.0,28.1084,28.1243,28.0846,28.1243,371365.0
2017-02-27 11:00:00,35.42,35.46,35.42,35.45,224759.0,28.1322,28.164,28.1322,28.1561,224759.0
2017-02-27 11:30:00,35.45,35.45,35.4,35.44,298590.0,28.1561,28.1561,28.1163,28.1481,298590.0
2017-02-27 12:00:00,35.43,35.46,35.43,35.44,62520.0,28.1402,28.164,28.1402,28.1481,62520.0
2017-02-27 12:30:00,35.44,35.45,35.39,35.4,58509.0,28.1481,28.1561,28.1084,28.1163,58509.0
2017-02-27 13:00:00,35.4,35.42,35.39,35.41,57094.0,28.1163,28.1322,28.1084,28.1243,57094.0
2017-02-27 13:30:00,35.4,35.42,35.38,35.4,107747.0,28.1163,28.1322,28.1005,28.1163,107747.0
2017-02-27 14:00:00,35.4,35.4,35.37,35.39,62583.0,28.1163,28.1163,28.0925,28.1084,62583.0
2017-02-27 14:30:00,35.38,35.41,35.38,35.4,56517.0,28.1005,28.1243,28.1005,28.1163,56517.0
2017-02-27 15:00:00,35.39,35.42,35.38,35.41,90788.0,28.1084,28.1322,28.1005,28.1243,90788.0
2017-02-27 15:30:00,35.41,35.43,35.39,35.43,374705.0,28.1243,28.1402,28.1084,28.1402,374705.0
2017-02-28 09:30:00,35.4,35.44,35.4,35.43,187791.0,28.1163,28.1481,28.1163,28.1402,187791.0
2017-02-28 10:00:00,35.43,35.49,35.43,35.48,415196.0,28.1402,28.1878,28.1402,28.1799,415196.0
2017-02-28 10:30:00,35.48,35.55,35.47,35.55,578177.0,28.1799,28.2355,28.1719,28.2355,578177.0
2017-02-28 11:00:00,35.54,35.55,35.5,35.54,383959.0,28.2275,28.2355,28.1958,28.2275,383959.0
2017-02-28 11:30:00,35.54,35.54,35.48,35.52,413334.0,28.2275,28.2275,28.1799,28.2117,413334.0
2017-02-28 12:00:00,35.53,35.53,35.46,35.46,205640.0,28.2196,28.2196,28.164,28.164,205640.0
2017-02-28 12:30:00,35.46,35.48,35.44,35.45,91347.0,28.164,28.1799,28.1481,28.1561,91347.0
2017-02-28 13:00:00,35.45,35.48,35.44,35.45,130539.0,28.1561,28.1799,28.1481,28.1561,130539.0
2017-02-28 13:30:00,35.45,35.46,35.42,35.44,73255.0,28.1561,28.164,28.1322,28.1481,73255.0
2017-02-28 14:00:00,35.44,35.44,35.4,35.42,108072.0,28.1481,28.1481,28.1163,28.1322,108072.0
2017-02-28 14:30:00,35.43,35.43,35.4,35.4,81168.0,28.1402,28.1402,28.1163,28.1163,81168.0
2017-02-28 15:00:00,35.41,35.42,35.38,35.39,177443.0,28.1243,28.1322,28.1005,28.1084,177443.0
2017-02-28 15:30:00,35.38,35.41,35.36,35.39,551958.0,28.1005,28.1243,28.0846,28.1084,551958.0
2017-03-01 09:30:00,35.78,35.86,35.78,35.86,219192.0,28.4182,28.4817,28.4182,28.4817,219192.0
2017-03-01 10:00:00,35.86,35.94,35.84,35.94,155445.0,28.4817,28.5452,28.4658,28.5452,155445.0
2017-03-01 10:30:00,35.94,35.95,35.91,35.94,107170.0,28.5452,28.5532,28.5214,28.5452,107170.0
2017-03-01 11:00:00,35.94,35.99,35.92,35.95,2215437.0,28.5452,28.585,28.5294,28.5532,2215437.0
2017-03-01 11:30:00,35.95,36.01,35.94,35.98,466600.0,28.5532,28.6008,28.5452,28.577,466600.0
2017-03-01 12:00:00,35.98,36.05,35.97,36.03,235587.0,28.577,28.6326,28.5691,28.6167,235587.0
2017-03-01 12:30:00,36.03,36.04,36.01,36.02,234393.0,28.6167,28.6247,28.6008,28.6088,234393.0
2017-03-01 13:00:00,36.02,36.04,36.01,36.02,197600.0,28.6088,28.6247,28.6008,28.6088,197600.0
2017-03-01 13:30:00,36.02,36.05,36.01,36.05,240134.0,28.6088,28.6326,28.6008,28.6326,240134.0
2017-03-01 14:00:00,36.04,36.06,36.01,36.04,254230.0,28.6247,28.6405,28.6008,28.6247,254230.0
2017-03-01 14:30:00,36.04,36.05,36.03,36.03,301412.0,28.6247,28.6326,28.6167,28.6167,301412.0
2017-03-01 15:00:00,36.03,36.05,36.01,36.02,290460.0,28.6167,28.6326,28.6008,28.6088,290460.0
2017-03-01 15:30:00,36.02,36.03,35.94,35.95,940633.0,28.6088,28.6167,28.5452,28.5532,940633.0
2017-03-02 09:30:00,35.73,35.82,35.73,35.81,2170426.0,28.3784,28.4499,28.3784,28.442,2170426.0
2017-03-02 10:00:00,35.81,35.84,35.81,35.82,2439221.0,28.442,28.4658,28.442,28.4499,2439221.0
2017-03-02 10:30:00,35.82,35.87,35.81,35.85,991789.0,28.4499,28.4896,28.442,28.4738,991789.0
2017-03-02 11:00:00,35.85,35.85,35.81,35.83,218279.0,28.4738,28.4738,28.442,28.4579,218279.0
2017-03-02 11:30:00,35.83,35.83,35.79,35.82,116223.0,28.4579,28.4579,28.4261,28.4499,116223.0
2017-03-02 12:00:00,35.82,35.82,35.76,35.76,54200.0,28.4499,28.4499,28.4023,28.4023,54200.0
2017-03-02 12:30:00,35.77,35.8,35.76,35.8,43303.0,28.4102,28.434,28.4023,28.434,43303.0
2017-03-02 13:00:00,35.79,35.8,35.77,35.8,47044.0,28.4261,28.434,28.4102,28.434,47044.0
2017-03-02 13:30:00,35.79,35.8,35.76,35.79,62432.0,28.4261,28.434,28.4023,28.4261,62432.0
2017-03-02 14:00:00,35.78,35.79,35.75,35.77,123920.0,28.4182,28.4261,28.3943,28.4102,123920.0
2017-03-02 14:30:00,35.76,35.79,35.76,35.79,77107.0,28.4023,28.4261,28.4023,28.4261,77107.0
2017-03-02 15:00:00,35.78,35.79,35.75,35.76,82043.0,28.4182,28.4261,28.3943,28.4023,82043.0
2017-03-02 15:30:00,35.77,35.77,35.73,35.75,384023.0,28.4102,28.4102,28.3784,28.3943,384023.0
2017-03-03 09:30:00,36.03,36.08,36.0,36.0,149129.0,28.6167,28.6564,28.5929,28.5929,149129.0
2017-03-03 10:00:00,36.0,36.03,35.96,35.97,370310.0,28.5929,28.6167,28.5611,28.5691,370310.0
2017-03-03 10:30:00,35.96,36.09,35.95,36.07,118540.0,28.5611,28.6644,28.5532,28.6485,118540.0
2017-03-03 11:00:00,36.06,36.06,36.01,36.02,116146.0,28.6405,28.6405,28.6008,28.6088,116146.0
2017-03-03 11:30:00,36.01,36.08,36.01,36.07,235216.0,28.6008,28.6564,28.6008,28.6485,235216.0
2017-03-03 12:00:00,36.07,36.1,36.05,36.08,65185.0,28.6485,28.6723,28.6326,28.6564,65185.0
2017-03-03 12:30:00,36.08,36.17,36.07,36.16,164882.0,28.6564,28.7279,28.6485,28.72,164882.0
2017-03-03 13:00:00,36.15,36.2,36.08,36.13,3156463.0,28.712,28.7517,28.6564,28.6961,3156463.0
2017-03-03 13:30:00,36.14,36.2,36.13,36.19,185909.0,28.7041,28.7517,28.6961,28.7438,185909.0
2017-03-03 14:00:00,36.21,36.28,36.19,36.24,291173.0,28.7597,28.8153,28.7438,28.7835,291173.0
2017-03-03 14:30:00,36.25,36.26,36.23,36.25,85315.0,28.7915,28.7994,28.7756,28.7915,85315.0
2017-03-03 15:00:00,36.24,36.27,36.22,36.26,269388.0,28.7835,28.8073,28.7676,28.7994,269388.0
2017-03-03 15:30:00,36.26,36.3,36.24,36.24,859417.0,28.7994,28.8312,28.7835,28.7835,859417.0
2017-03-06 09:30:00,36.07,36.1,36.03,36.06,151642.0,28.6485,28.6723,28.6167,28.6405,151642.0
2017-03-06 10:00:00,36.06,36.07,35.99,36.02,240421.0,28.6405,28.6485,28.585,28.6088,240421.0
2017-03-06 10:30:00,36.01,36.03,35.99,36.01,408077.0,28.6008,28.6167,28.585,28.6008,408077.0
2017-03-06 11:00:00,36.01,36.05,35.99,36.02,405967.0,28.6008,28.6326,28.585,28.6088,405967.0
2017-03-06 11:30:00,36.02,36.03,35.98,36.01,362454.0,28.6088,28.6167,28.577,28.6008,362454.0
2017-03-06 12:00:00,36.0,36.03,35.99,36.02,278142.0,28.5929,28.6167,28.585,28.6088,278142.0
2017-03-06 12:30:00,36.03,36.03,35.99,36.0,582039.0,28.6167,28.6167,28.585,28.5929,582039.0
2017-03-06 13:00:00,36.0,36.07,35.99,36.05,891421.0,28.5929,28.6485,28.585,28.6326,891421.0
2017-03-06 13:30:00,36.05,36.09,36.05,36.07,240475.0,28.6326,28.6644,28.6326,28.6485,240475.0
2017-03-06 14:00:00,36.07,36.09,36.05,36.08,627664.0,28.6485,28.6644,28.6326,28.6564,627664.0
2017-03-06 14:30:00,36.08,36.08,36.05,36.06,592410.0,28.6564,28.6564,28.6326,28.6405,592410.0
2017-03-06 15:00:00,36.07,36.1,36.07,36.08,270139.0,28.6485,28.6723,28.6485,28.6564,270139.0
2017-03-06 15:30:00,36.08,36.12,36.08,36.1,685337.0,28.6564,28.6882,28.6564,28.6723,685337.0
2017-03-07 09:30:00,35.87,35.89,35.8,35.84,167895.0,28.4896,28.5055,28.434,28.4658,167895.0
2017-03-07 10:00:00,35.84,35.91,35.83,35.91,267219.0,28.4658,28.5214,28.4579,28.5214,267219.0
2017-03-07 10:30:00,35.91,35.94,35.88,35.89,165576.0,28.5214,28.5452,28.4976,28.5055,165576.0
2017-03-07 11:00:00,35.9,35.92,35.87,35.9,213360.0,28.5135,28.5294,28.4896,28.5135,213360.0
2017-03-07 11:30:00,35.89,35.97,35.88,35.97,283382.0,28.5055,28.5691,28.4976,28.5691,283382.0
2017-03-07 12:00:00,35.96,35.99,35.94,35.98,123559.0,28.5611,28.585,28.5452,28.577,123559.0
2017-03-07 12:30:00,35.98,35.98,35.95,35.95,112191.0,28.577,28.577,28.5532,28.5532,112191.0
2017-03-07 13:00:00,35.95,35.97,35.94,35.95,168153.0,28.5532,28.5691,28.5452,28.5532,168153.0
2017-03-07 13:30:00,35.94,35.96,35.92,35.92,122121.0,28.5452,28.5611,28.5294,28.5294,122121.0
2017-03-07 14:00:00,35.92,35.94,35.91,35.93,96885.0,28.5294,28.5452,28.5214,28.5373,96885.0
2017-03-07 14:30:00,35.93,35.95,35.92,35.95,77799.0,28.5373,28.5532,28.5294,28.5532,77799.0
2017-03-07 15:00:00,35.94,35.95,35.92,35.92,170533.0,28.5452,28.5532,28.5294,28.5294,170533.0
2017-03-07 15:30:00,35.92,35.93,35.89,35.91,596117.0,28.5294,28.5373,28.5055,28.5214,596117.0
2017-03-08 09:30:00,35.97,36.0,35.93,35.94,263335.0,28.5691,28.5929,28.5373,28.5452,263335.0
2017-03-08 10:00:00,35.94,35.96,35.9,35.95,100117.0,28.5452,28.5611,28.5135,28.5532,100117.0
2017-03-08 10:30:00,35.96,35.97,35.91,35.94,321267.0,28.5611,28.5691,28.5214,28.5452,321267.0
2017-03-08 11:00:00,35.94,35.95,35.91,35.92,210225.0,28.5452,28.5532,28.5214,28.5294,210225.0
2017-03-08 11:30:00,35.92,35.92,35.85,35.86,151368.0,28.5294,28.5294,28.4738,28.4817,151368.0
2017-03-08 12:00:00,35.86,35.87,35.83,35.84,253994.0,28.4817,28.4896,28.4579,28.4658,253994.0
2017-03-08 12:30:00,35.85,35.88,35.84,35.85,85918.0,28.4738,28.4976,28.4658,28.4738,85918.0
2017-03-08 13:00:00,35.85,35.92,35.85,35.91,150409.0,28.4738,28.5294,28.4738,28.5214,150409.0
2017-03-08 13:30:00,35.92,35.93,35.91,35.91,100341.0,28.5294,28.5373,28.5214,28.5214,100341.0
2017-03-08 14:00:00,35.91,35.92,35.83,35.84,110863.0,28.5214,28.5294,28.4579,28.4658,110863.0
2017-03-08 14:30:00,35.85,35.88,35.84,35.87,186383.0,28.4738,28.4976,28.4658,28.4896,186383.0
2017-03-08 15:00:00,35.87,35.88,35.82,35.83,86470.0,28.4896,28.4976,28.4499,28.4579,86470.0
2017-03-08 15:30:00,35.83,35.83,35.78,35.81,366210.0,28.4579,28.4579,28.4182,28.442,366210.0
2017-03-09 09:30:00,36.17,36.23,36.11,36.22,191402.0,28.7279,28.7756,28.6803,28.7676,191402.0
2017-03-09 10:00:00,36.22,36.27,36.18,36.18,211926.0,28.7676,28.8073,28.7359,28.7359,211926.0
2017-03-09 10:30:00,36.18,36.18,36.13,36.16,215267.0,28.7359,28.7359,28.6961,28.72,215267.0
2017-03-09 11:00:00,36.16,36.19,36.14,36.18,141139.0,28.72,28.7438,28.7041,28.7359,141139.0
2017-03-09 11:30:00,36.18,36.24,36.17,36.23,815843.0,28.7359,28.7835,28.7279,28.7756,815843.0
2017-03-09 12:00:00,36.23,36.23,36.18,36.2,235020.0,28.7756,28.7756,28.7359,28.7517,235020.0
2017-03-09 12:30:00,36.2,36.23,36.19,36.21,80095.0,28.7517,28.7756,28.7438,28.7597,80095.0
2017-03-09 13:00:00,36.21,36.24,36.2,36.22,62511.0,28.7597,28.7835,28.7517,28.7676,62511.0
2017-03-09 13:30:00,36.21,36.23,36.19,36.21,54898.0,28.7597,28.7756,28.7438,28.7597,54898.0
2017-03-09 14:00:00,36.2,36.2,36.13,36.16,121056.0,28.7517,28.7517,28.6961,28.72,121056.0
2017-03-09 14:30:00,36.16,36.19,36.13,36.18,188823.0,28.72,28.7438,28.6961,28.7359,188823.0
2017-03-09 15:00:00,36.18,36.23,36.18,36.23,82384.0,28.7359,28.7756,28.7359,28.7756,82384.0
2017-03-09 15:30:00,36.23,36.25,36.23,36.23,401371.0,28.7756,28.7915,28.7756,28.7756,401371.0
2017-03-10 09:30:00,36.55,36.57,36.45,36.55,711634.0,29.0297,29.0456,28.9503,29.0297,711634.0
2017-03-10 10:00:00,36.56,36.57,36.5,36.52,2427963.0,29.0377,29.0456,28.99,29.0059,2427963.0
2017-03-10 10:30:00,36.52,36.61,36.5,36.56,845220.0,29.0059,29.0774,28.99,29.0377,845220.0
2017-03-10 11:00:00,36.56,36.62,36.51,36.6,234865.0,29.0377,29.0853,28.998,29.0694,234865.0
2017-03-10 11:30:00,36.6,36.62,36.55,36.59,124234.0,29.0694,29.0853,29.0297,29.0615,124234.0
2017-03-10 12:00:00,36.59,36.61,36.57,36.61,84081.0,29.0615,29.0774,29.0456,29.0774,84081.0
2017-03-10 12:30:00,36.61,36.61,36.51,36.53,570510.0,29.0774,29.0774,28.998,29.0138,570510.0
2017-03-10 13:00:00,36.53,36.56,36.51,36.55,704664.0,29.0138,29.0377,28.998,29.0297,704664.0
2017-03-10 13:30:00,36.55,36.6,36.54,36.58,140072.0,29.0297,29.0694,29.0218,29.0536,140072.0
2017-03-10 14:00:00,36.58,36.62,36.57,36.61,106966.0,29.0536,29.0853,29.0456,29.0774,106966.0
2017-03-10 14:30:00,36.61,36.65,36.6,36.64,165616.0,29.0774,29.1092,29.0694,29.1012,165616.0
2017-03-10 15:00:00,36.64,36.7,36.64,36.69,77392.0,29.1012,29.1489,29.1012,29.1409,77392.0
2017-03-10 15:30:00,36.7,36.7,36.64,36.66,328550.0,29.1489,29.1489,29.1012,29.1171,328550.0
2017-03-13 09:30:00,36.57,36.63,36.57,36.61,191557.0,29.0456,29.0933,29.0456,29.0774,191557.0
2017-03-13 10:00:00,36.61,36.65,36.6,36.62,129134.0,29.0774,29.1092,29.0694,29.0853,129134.0
2017-03-13 10:30:00,36.63,36.65,36.6,36.62,220523.0,29.0933,29.1092,29.0694,29.0853,220523.0
2017-03-13 11:00:00,36.61,36.63,36.6,36.61,834820.0,29.0774,29.0933,29.0694,29.0774,834820.0
2017-03-13 11:30:00,36.6,36.65,36.6,36.61,339271.0,29.0694,29.1092,29.0694,29.0774,339271.0
2017-03-13 12:00:00,36.61,36.65,36.61,36.63,268645.0,29.0774,29.1092,29.0774,29.0933,268645.0
2017-03-13 12:30:00,36.64,36.64,36.6,36.6,628642.0,29.1012,29.1012,29.0694,29.0694,628642.0
2017-03-13 13:00:00,36.6,36.61,36.6,36.61,442654.0,29.0694,29.0774,29.0694,29.0774,442654.0
2017-03-13 13:30:00,36.61,36.63,36.6,36.62,1010675.0,29.0774,29.0933,29.0694,29.0853,1010675.0
2017-03-13 14:00:00,36.62,36.62,36.6,36.62,659370.0,29.0853,29.0853,29.0694,29.0853,659370.0
2017-03-13 14:30:00,36.62,36.64,36.61,36.64,930578.0,29.0853,29.1012,29.0774,29.1012,930578.0
2017-03-13 15:00:00,36.64,36.65,36.63,36.64,1080330.0,29.1012,29.1092,29.0933,29.1012,1080330.0
2017-03-13 15:30:00,36.65,36.71,36.64,36.69,1914750.0,29.1092,29.1568,29.1012,29.1409,1914750.0
2017-03-14 09:30:00,36.45,36.46,36.35,36.37,1340218.0,28.9503,28.9582,28.8709,28.8868,1340218.0
2017-03-14 10:00:00,36.37,36.38,36.31,36.34,242663.0,28.8868,28.8947,28.8391,28.8629,242663.0
2017-03-14 10:30:00,36.34,36.41,36.33,36.41,270013.0,28.8629,28.9185,28.855,28.9185,270013.0
2017-03-14 11:00:00,36.41,36.43,36.36,36.4,300678.0,28.9185,28.9344,28.8788,28.9106,300678.0
2017-03-14 11:30:00,36.4,36.44,36.39,36.43,176739.0,28.9106,28.9424,28.9027,28.9344,176739.0
2017-03-14 12:00:00,36.43,36.43,36.38,36.41,280981.0,28.9344,28.9344,28.8947,28.9185,280981.0
2017-03-14 12:30:00,36.41,36.42,36.39,36.4,106501.0,28.9185,28.9265,28.9027,28.9106,106501.0
2017-03-14 13:00:00,36.4,36.41,36.35,36.4,65033.0,28.9106,28.9185,28.8709,28.9106,65033.0
2017-03-14 13:30:00,36.4,36.41,36.36,36.37,131966.0,28.9106,28.9185,28.8788,28.8868,131966.0
2017-03-14 14:00:00,36.36,36.37,36.35,36.37,118238.0,28.8788,28.8868,28.8709,28.8868,118238.0
2017-03-14 14:30:00,36.36,36.38,36.31,36.34,86402.0,28.8788,28.8947,28.8391,28.8629,86402.0
2017-03-14 15:00:00,36.33,36.35,36.32,36.35,93387.0,28.855,28.8709,28.8471,28.8709,93387.0
2017-03-14 15:30:00,36.34,36.36,36.33,36.35,387827.0,28.8629,28.8788,28.855,28.8709,387827.0
2017-03-15 09:30:00,36.35,36.44,36.35,36.43,163024.0,28.8709,28.9424,28.8709,28.9344,163024.0
2017-03-15 10:00:00,36.43,36.49,36.41,36.48,545696.0,28.9344,28.9821,28.9185,28.9741,545696.0
2017-03-15 10:30:00,36.49,36.5,36.45,36.48,846507.0,28.9821,28.99,28.9503,28.9741,846507.0
2017-03-15 11:00:00,36.48,36.52,36.47,36.51,516349.0,28.9741,29.0059,28.9662,28.998,516349.0
2017-03-15 11:30:00,36.51,36.52,36.47,36.48,271324.0,28.998,29.0059,28.9662,28.9741,271324.0
2017-03-15 12:00:00,36.47,36.51,36.47,36.5,135704.0,28.9662,28.998,28.9662,28.99,135704.0
2017-03-15 12:30:00,36.5,36.53,36.5,36.52,3347073.0,28.99,29.0138,28.99,29.0059,3347073.0
2017-03-15 13:00:00,36.52,36.52,36.48,36.49,282291.0,29.0059,29.0059,28.9741,28.9821,282291.0
2017-03-15 13:30:00,36.49,36.51,36.44,36.44,176280.0,28.9821,28.998,28.9424,28.9424,176280.0
2017-03-15 14:00:00,36.45,36.75,36.43,36.66,630020.0,28.9503,29.1886,28.9344,29.1171,630020.0
2017-03-15 14:30:00,36.66,36.81,36.6,36.76,319539.0,29.1171,29.2362,29.0694,29.1965,319539.0
2017-03-15 15:00:00,36.77,36.83,36.71,36.75,633782.0,29.2045,29.2521,29.1568,29.1886,633782.0
2017-03-15 15:30:00,36.75,36.86,36.74,36.82,630830.0,29.1886,29.2759,29.1806,29.2442,630830.0
2017-03-16 09:30:00,37.06,37.13,37.05,37.11,354554.0,29.4348,29.4904,29.4269,29.4745,354554.0
2017-03-16 10:00:00,37.11,37.15,37.08,37.12,178284.0,29.4745,29.5063,29.4507,29.4825,178284.0
2017-03-16 10:30:00,37.12,37.17,37.1,37.13,129346.0,29.4825,29.5222,29.4666,29.4904,129346.0
2017-03-16 11:00:00,37.13,37.14,37.04,37.04,158539.0,29.4904,29.4983,29.4189,29.4189,158539.0
2017-03-16 11:30:00,37.04,37.12,37.02,37.12,196261.0,29.4189,29.4825,29.403,29.4825,196261.0
2017-03-16 12:00:00,37.11,37.17,37.07,37.15,200400.0,29.4745,29.5222,29.4427,29.5063,200400.0
2017-03-16 12:30:00,37.15,37.17,37.14,37.16,126017.0,29.5063,29.5222,29.4983,29.5142,126017.0
2017-03-16 13:00:00,37.15,37.16,37.13,37.14,103638.0,29.5063,29.5142,29.4904,29.4983,103638.0
2017-03-16 13:30:00,37.14,37.15,37.08,37.09,117605.0,29.4983,29.5063,29.4507,29.4586,117605.0
2017-03-16 14:00:00,37.11,37.12,37.08,37.09,233518.0,29.4745,29.4825,29.4507,29.4586,233518.0
2017-03-16 14:30:00,37.09,37.18,37.09,37.18,824328.0,29.4586,29.5301,29.4586,29.5301,824328.0
2017-03-16 15:00:00,37.17,37.27,37.15,37.27,616178.0,29.5222,29.6016,29.5063,29.6016,616178.0
2017-03-16 15:30:00,37.27,37.32,37.23,37.29,1403251.0,29.6016,29.6413,29.5698,29.6175,1403251.0
2017-03-17 09:30:00,37.27,37.27,37.2,37.24,835643.0,29.6016,29.6016,29.546,29.5778,835643.0
2017-03-17 10:00:00,37.24,37.26,37.21,37.24,208287.0,29.5778,29.5936,29.5539,29.5778,208287.0
2017-03-17 10:30:00,37.24,37.25,37.2,37.22,271797.0,29.5778,29.5857,29.546,29.5619,271797.0
2017-03-17 11:00:00,37.22,37.22,37.16,37.19,367815.0,29.5619,29.5619,29.5142,29.538,367815.0
2017-03-17 11:30:00,37.19,37.22,37.16,37.22,280309.0,29.538,29.5619,29.5142,29.5619,280309.0
2017-03-17 12:00:00,37.22,37.27,37.22,37.25,907321.0,29.5619,29.6016,29.5619,29.5857,907321.0
2017-03-17 12:30:00,37.24,37.31,37.24,37.28,1157089.0,29.5778,29.6334,29.5778,29.6095,1157089.0
2017-03-17 13:00:00,37.29,37.36,37.29,37.35,539036.0,29.6175,29.6731,29.6175,29.6651,539036.0
2017-03-17 13:30:00,37.34,37.35,37.32,37.34,2216202.0,29.6572,29.6651,29.6413,29.6572,2216202.0
2017-03-17 14:00:00,37.34,37.37,37.33,37.36,830500.0,29.6572,29.681,29.6492,29.6731,830500.0
2017-03-17 14:30:00,37.36,37.37,37.33,37.34,931071.0,29.6731,29.681,29.6492,29.6572,931071.0
2017-03-17 15:00:00,37.34,37.34,37.31,37.33,328697.0,29.6572,29.6572,29.6334,29.6492,328697.0
2017-03-17 15:30:00,37.33,37.33,37.27,37.27,589375.0,29.6492,29.6492,29.6016,29.6016,589375.0
2017-03-20 09:30:00,37.24,37.3,37.24,37.25,1013411.0,29.5778,29.6254,29.5778,29.5857,1013411.0
2017-03-20 10:00:00,37.25,37.33,37.25,37.32,1928168.0,29.5857,29.6492,29.5857,29.6413,1928168.0
2017-03-20 10:30:00,37.32,37.33,37.27,37.32,187013.0,29.6413,29.6492,29.6016,29.6413,187013.0
2017-03-20 11:00:00,37.31,37.31,37.26,37.27,415312.0,29.6334,29.6334,29.5936,29.6016,415312.0
2017-03-20 11:30:00,37.26,37.3,37.25,37.29,417883.0,29.5936,29.6254,29.5857,29.6175,417883.0
2017-03-20 12:00:00,37.29,37.3,37.2,37.21,415368.0,29.6175,29.6254,29.546,29.5539,415368.0
2017-03-20 12:30:00,37.21,37.23,37.17,37.19,290310.0,29.5539,29.5698,29.5222,29.538,290310.0
2017-03-20 13:00:00,37.18,37.21,37.18,37.2,51309.0,29.5301,29.5539,29.5301,29.546,51309.0
2017-03-20 13:30:00,37.2,37.2,37.09,37.11,438576.0,29.546,29.546,29.4586,29.4745,438576.0
2017-03-20 14:00:00,37.12,37.16,37.11,37.15,477032.0,29.4825,29.5142,29.4745,29.5063,477032.0
2017-03-20 14:30:00,37.15,37.16,37.12,37.15,988777.0,29.5063,29.5142,29.4825,29.5063,988777.0
2017-03-20 15:00:00,37.15,37.18,37.13,37.17,90415.0,29.5063,29.5301,29.4904,29.5222,90415.0
2017-03-20 15:30:00,37.17,37.19,37.16,37.18,347358.0,29.5222,29.538,29.5142,29.5301,347358.0
2017-03-21 09:30:00,37.61,37.66,37.6,37.64,1460550.0,29.8716,29.9113,29.8637,29.8955,1460550.0
2017-03-21 10:00:00,37.64,37.65,37.51,37.51,1840486.0,29.8955,29.9034,29.7922,29.7922,1840486.0
2017-03-21 10:30:00,37.51,37.56,37.44,37.46,1517897.0,29.7922,29.8319,29.7366,29.7525,1517897.0
2017-03-21 11:00:00,37.46,37.47,37.24,37.27,1298376.0,29.7525,29.7604,29.5778,29.6016,1298376.0
2017-03-21 11:30:00,37.27,37.28,37.17,37.27,953971.0,29.6016,29.6095,29.5222,29.6016,953971.0
2017-03-21 12:00:00,37.26,37.29,37.21,37.25,1265613.0,29.5936,29.6175,29.5539,29.5857,1265613.0
2017-03-21 12:30:00,37.26,37.3,37.25,37.26,193626.0,29.5936,29.6254,29.5857,29.5936,193626.0
2017-03-21 13:00:00,37.26,37.27,37.19,37.22,221777.0,29.5936,29.6016,29.538,29.5619,221777.0
2017-03-21 13:30:00,37.23,37.24,37.09,37.09,324311.0,29.5698,29.5778,29.4586,29.4586,324311.0
2017-03-21 14:00:00,37.1,37.16,37.08,37.13,493475.0,29.4666,29.5142,29.4507,29.4904,493475.0
2017-03-21 14:30:00,37.14,37.17,37.11,37.16,129316.0,29.4983,29.5222,29.4745,29.5142,129316.0
2017-03-21 15:00:00,37.17,37.22,37.15,37.21,117765.0,29.5222,29.5619,29.5063,29.5539,117765.0
2017-03-21 15:30:00,37.21,37.21,37.09,37.1,1143136.0,29.5539,29.5539,29.4586,29.4666,1143136.0
2017-03-22 09:30:00,37.02,37.11,37.02,37.06,274037.0,29.403,29.4745,29.403,29.4348,274037.0
2017-03-22 10:00:00,37.06,37.1,37.04,37.07,237105.0,29.4348,29.4666,29.4189,29.4427,237105.0
2017-03-22 10:30:00,37.07,37.17,37.04,37.16,798236.0,29.4427,29.5222,29.4189,29.5142,798236.0
2017-03-22 11:00:00,37.15,37.24,37.13,37.21,947059.0,29.5063,29.5778,29.4904,29.5539,947059.0
2017-03-22 11:30:00,37.21,37.22,37.16,37.16,422311.0,29.5539,29.5619,29.5142,29.5142,422311.0
2017-03-22 12:00:00,37.17,37.2,37.14,37.15,283960.0,29.5222,29.546,29.4983,29.5063,283960.0
2017-03-22 12:30:00,37.14,37.16,37.1,37.13,599926.0,29.4983,29.5142,29.4666,29.4904,599926.0
2017-03-22 13:00:00,37.13,37.17,37.1,37.17,152199.0,29.4904,29.5222,29.4666,29.5222,152199.0
2017-03-22 13:30:00,37.17,37.2,37.15,37.15,132119.0,29.5222,29.546,29.5063,29.5063,132119.0
2017-03-22 14:00:00,37.15,37.18,37.12,37.14,226551.0,29.5063,29.5301,29.4825,29.4983,226551.0
2017-03-22 14:30:00,37.14,37.17,37.13,37.15,172377.0,29.4983,29.5222,29.4904,29.5063,172377.0
2017-03-22 15:00:00,37.15,37.2,37.14,37.17,215959.0,29.5063,29.546,29.4983,29.5222,215959.0
2017-03-22 15:30:00,37.17,37.22,37.16,37.18,464292.0,29.5222,29.5619,29.5142,29.5301,464292.0
2017-03-23 09:30:00,37.12,37.17,37.08,37.16,421812.0,29.4825,29.5222,29.4507,29.5142,421812.0
2017-03-23 10:00:00,37.17,37.19,37.13,37.18,167415.0,29.5222,29.538,29.4904,29.5301,167415.0
2017-03-23 10:30:00,37.18,37.31,37.17,37.28,180745.0,29.5301,29.6334,29.5222,29.6095,180745.0
2017-03-23 11:00:00,37.28,37.38,37.27,37.33,117657.0,29.6095,29.689,29.6016,29.6492,117657.0
2017-03-23 11:30:00,37.33,37.35,37.27,37.34,1535867.0,29.6492,29.6651,29.6016,29.6572,1535867.0
2017-03-23 12:00:00,37.34,37.37,37.32,37.37,185627.0,29.6572,29.681,29.6413,29.681,185627.0
2017-03-23 12:30:00,37.36,37.39,37.34,37.39,396465.0,29.6731,29.6969,29.6572,29.6969,396465.0
2017-03-23 13:00:00,37.39,37.39,37.28,37.29,522455.0,29.6969,29.6969,29.6095,29.6175,522455.0
2017-03-23 13:30:00,37.28,37.35,37.28,37.33,280072.0,29.6095,29.6651,29.6095,29.6492,280072.0
2017-03-23 14:00:00,37.32,37.35,37.31,37.33,340968.0,29.6413,29.6651,29.6334,29.6492,340968.0
2017-03-23 14:30:00,37.34,37.36,37.32,37.33,380761.0,29.6572,29.6731,29.6413,29.6492,380761.0
2017-03-23 15:00:00,37.32,37.34,37.27,37.27,623691.0,29.6413,29.6572,29.6016,29.6016,623691.0
2017-03-23 15:30:00,37.28,37.31,37.24,37.3,1263643.0,29.6095,29.6334,29.5778,29.6254,1263643.0
2017-03-24 09:30:00,37.43,37.43,37.39,37.41,231192.0,29.7287,29.7287,29.6969,29.7128,231192.0
2017-03-24 10:00:00,37.41,37.41,37.37,37.4,222940.0,29.7128,29.7128,29.681,29.7048,222940.0
2017-03-24 10:30:00,37.41,37.48,37.4,37.46,448625.0,29.7128,29.7684,29.7048,29.7525,448625.0
2017-03-24 11:00:00,37.46,37.47,37.42,37.44,315909.0,29.7525,29.7604,29.7207,29.7366,315909.0
2017-03-24 11:30:00,37.45,37.48,37.44,37.46,135656.0,29.7446,29.7684,29.7366,29.7525,135656.0
2017-03-24 12:00:00,37.46,37.49,37.41,37.47,392284.0,29.7525,29.7763,29.7128,29.7604,392284.0
2017-03-24 12:30:00,37.48,37.5,37.44,37.48,292279.0,29.7684,29.7843,29.7366,29.7684,292279.0
2017-03-24 13:00:00,37.49,37.51,37.47,37.49,1023452.0,29.7763,29.7922,29.7604,29.7763,1023452.0
2017-03-24 13:30:00,37.48,37.49,37.44,37.45,275962.0,29.7684,29.7763,29.7366,29.7446,275962.0
2017-03-24 14:00:00,37.46,37.48,37.46,37.47,64252.0,29.7525,29.7684,29.7525,29.7604,64252.0
2017-03-24 14:30:00,37.46,37.48,37.41,37.42,248538.0,29.7525,29.7684,29.7128,29.7207,248538.0
2017-03-24 15:00:00,37.43,37.44,37.36,37.43,127889.0,29.7287,29.7366,29.6731,29.7287,127889.0
2017-03-24 15:30:00,37.43,37.52,37.4,37.43,906302.0,29.7287,29.8001,29.7048,29.7287,906302.0
2017-03-27 09:30:00,37.46,37.53,37.44,37.5,1127823.0,29.7525,29.8081,29.7366,29.7843,1127823.0
2017-03-27 10:00:00,37.49,37.52,37.47,37.51,820455.0,29.7763,29.8001,29.7604,29.7922,820455.0
2017-03-27 10:30:00,37.51,37.6,37.51,37.6,279882.0,29.7922,29.8637,29.7922,29.8637,279882.0
2017-03-27 11:00:00,37.6,37.63,37.58,37.62,1630631.0,29.8637,29.8875,29.8478,29.8796,1630631.0
2017-03-27 11:30:00,37.62,37.66,37.61,37.63,576270.0,29.8796,29.9113,29.8716,29.8875,576270.0
2017-03-27 12:00:00,37.63,37.64,37.61,37.62,292039.0,29.8875,29.8955,29.8716,29.8796,292039.0
2017-03-27 12:30:00,37.61,37.62,37.57,37.59,224727.0,29.8716,29.8796,29.8399,29.8557,224727.0
2017-03-27 13:00:00,37.59,37.64,37.59,37.62,76180.0,29.8557,29.8955,29.8557,29.8796,76180.0
2017-03-27 13:30:00,37.62,37.62,37.59,37.6,88890.0,29.8796,29.8796,29.8557,29.8637,88890.0
2017-03-27 14:00:00,37.6,37.63,37.59,37.61,65581.0,29.8637,29.8875,29.8557,29.8716,65581.0
2017-03-27 14:30:00,37.6,37.62,37.59,37.61,1429091.0,29.8637,29.8796,29.8557,29.8716,1429091.0
2017-03-27 15:00:00,37.61,37.65,37.59,37.62,386482.0,29.8716,29.9034,29.8557,29.8796,386482.0
2017-03-27 15:30:00,37.61,37.66,37.61,37.63,325194.0,29.8716,29.9113,29.8716,29.8875,325194.0
2017-03-28 09:30:00,37.67,37.7,37.63,37.66,780100.0,29.9193,29.9431,29.8875,29.9113,780100.0
2017-03-28 10:00:00,37.67,37.74,37.67,37.7,340455.0,29.9193,29.9749,29.9193,29.9431,340455.0
2017-03-28 10:30:00,37.7,37.8,37.69,37.8,313668.0,29.9431,30.0225,29.9352,30.0225,313668.0
2017-03-28 11:00:00,37.79,37.86,37.78,37.83,431839.0,30.0146,30.0702,30.0067,30.0464,431839.0
2017-03-28 11:30:00,37.84,37.87,37.81,37.82,239213.0,30.0543,30.0781,30.0305,30.0384,239213.0
2017-03-28 12:00:00,37.81,37.83,37.77,37.79,273697.0,30.0305,30.0464,29.9987,30.0146,273697.0
2017-03-28 12:30:00,37.78,37.79,37.75,37.76,251380.0,30.0067,30.0146,29.9828,29.9908,251380.0
2017-03-28 13:00:00,37.77,37.81,37.76,37.78,219741.0,29.9987,30.0305,29.9908,30.0067,219741.0
2017-03-28 13:30:00,37.79,37.8,37.75,37.8,147266.0,30.0146,30.0225,29.9828,30.0225,147266.0
2017-03-28 14:00:00,37.8,37.8,37.72,37.76,348546.0,30.0225,30.0225,29.959,29.9908,348546.0
2017-03-28 14:30:00,37.76,37.8,37.74,37.74,278346.0,29.9908,30.0225,29.9749,29.9749,278346.0
2017-03-28 15:00:00,37.74,37.8,37.73,37.8,174755.0,29.9749,30.0225,29.9669,30.0225,174755.0
2017-03-28 15:30:00,37.79,37.82,37.78,37.8,596044.0,30.0146,30.0384,30.0067,30.0225,596044.0
2017-03-29 09:30:00,37.54,37.55,37.48,37.53,218452.0,29.816,29.824,29.7684,29.8081,218452.0
2017-03-29 10:00:00,37.52,37.54,37.5,37.53,351039.0,29.8001,29.816,29.7843,29.8081,351039.0
2017-03-29 10:30:00,37.53,37.59,37.53,37.54,248767.0,29.8081,29.8557,29.8081,29.816,248767.0
2017-03-29 11:00:00,37.54,37.59,37.52,37.58,150378.0,29.816,29.8557,29.8001,29.8478,150378.0
2017-03-29 11:30:00,37.59,37.61,37.52,37.55,177993.0,29.8557,29.8716,29.8001,29.824,177993.0
2017-03-29 12:00:00,37.55,37.57,37.54,37.56,96494.0,29.824,29.8399,29.816,29.8319,96494.0
2017-03-29 12:30:00,37.57,37.58,37.54,37.55,78074.0,29.8399,29.8478,29.816,29.824,78074.0
2017-03-29 13:00:00,37.55,37.62,37.54,37.62,104474.0,29.824,29.8796,29.816,29.8796,104474.0
2017-03-29 13:30:00,37.62,37.64,37.61,37.63,78800.0,29.8796,29.8955,29.8716,29.8875,78800.0
2017-03-29 14:00:00,37.62,37.63,37.6,37.62,56935.0,29.8796,29.8875,29.8637,29.8796,56935.0
2017-03-29 14:30:00,37.62,37.64,37.61,37.64,64454.0,29.8796,29.8955,29.8716,29.8955,64454.0
2017-03-29 15:00:00,37.64,37.68,37.64,37.66,214477.0,29.8955,29.9272,29.8955,29.9113,214477.0
2017-03-29 15:30:00,37.66,37.68,37.63,37.68,320252.0,29.9113,29.9272,29.8875,29.9272,320252.0
2017-03-30 09:30:00,37.53,37.57,37.53,37.56,200062.0,29.8081,29.8399,29.8081,29.8319,200062.0
2017-03-30 10:00:00,37.56,37.61,37.56,37.58,135993.0,29.8319,29.8716,29.8319,29.8478,135993.0
2017-03-30 10:30:00,37.59,37.65,37.58,37.65,1768841.0,29.8557,29.9034,29.8478,29.9034,1768841.0
2017-03-30 11:00:00,37.65,37.67,37.63,37.65,2431690.0,29.9034,29.9193,29.8875,29.9034,2431690.0
2017-03-30 11:30:00,37.65,37.65,37.6,37.6,155761.0,29.9034,29.9034,29.8637,29.8637,155761.0
2017-03-30 12:00:00,37.6,37.62,37.58,37.62,66658.0,29.8637,29.8796,29.8478,29.8796,66658.0
2017-03-30 12:30:00,37.62,37.62,37.51,37.52,192413.0,29.8796,29.8796,29.7922,29.8001,192413.0
2017-03-30 13:00:00,37.52,37.52,37.49,37.51,113445.0,29.8001,29.8001,29.7763,29.7922,113445.0
2017-03-30 13:30:00,37.51,37.53,37.49,37.51,108524.0,29.7922,29.8081,29.7763,29.7922,108524.0
2017-03-30 14:00:00,37.52,37.53,37.5,37.52,115177.0,29.8001,29.8081,29.7843,29.8001,115177.0
2017-03-30 14:30:00,37.52,37.53,37.49,37.51,120895.0,29.8001,29.8081,29.7763,29.7922,120895.0
2017-03-30 15:00:00,37.51,37.51,37.48,37.5,190368.0,29.7922,29.7922,29.7684,29.7843,190368.0
2017-03-30 15:30:00,37.5,37.5,37.47,37.5,754239.0,29.7843,29.7843,29.7604,29.7843,754239.0
2017-03-31 09:30:00,37.51,37.53,37.46,37.5,2656011.0,29.7922,29.8081,29.7525,29.7843,2656011.0
2017-03-31 10:00:00,37.5,37.52,37.47,37.48,192174.0,29.7843,29.8001,29.7604,29.7684,192174.0
2017-03-31 10:30:00,37.49,37.62,37.49,37.6,304399.0,29.7763,29.8796,29.7763,29.8637,304399.0
2017-03-31 11:00:00,37.59,37.7,37.57,37.68,641224.0,29.8557,29.9431,29.8399,29.9272,641224.0
2017-03-31 11:30:00,37.68,37.71,37.64,37.7,253974.0,29.9272,29.9511,29.8955,29.9431,253974.0
2017-03-31 12:00:00,37.7,37.75,37.69,37.73,69951.0,29.9431,29.9828,29.9352,29.9669,69951.0
2017-03-31 12:30:00,37.73,37.76,37.72,37.73,127169.0,29.9669,29.9908,29.959,29.9669,127169.0
2017-03-31 13:00:00,37.74,37.75,37.71,37.74,86793.0,29.9749,29.9828,29.9511,29.9749,86793.0
2017-03-31 13:30:00,37.74,37.76,37.72,37.72,128807.0,29.9749,29.9908,29.959,29.959,128807.0
2017-03-31 14:00:00,37.72,37.73,37.67,37.71,297139.0,29.959,29.9669,29.9193,29.9511,297139.0
2017-03-31 14:30:00,37.7,37.73,37.68,37.7,112899.0,29.9431,29.9669,29.9272,29.9431,112899.0
2017-03-31 15:00:00,37.7,37.71,37.68,37.68,154609.0,29.9431,29.9511,29.9272,29.9272,154609.0
2017-03-31 15:30:00,37.69,37.72,37.64,37.64,1261244.0,29.9352,29.959,29.8955,29.8955,1261244.0
2017-04-03 09:30:00,37.57,37.61,37.5,37.51,1032814.0,29.8399,29.8716,29.7843,29.7922,1032814.0
2017-04-03 10:00:00,37.51,37.56,37.49,37.54,576644.0,29.7922,29.8319,29.7763,29.816,576644.0
2017-04-03 10:30:00,37.55,37.55,37.36,37.37,286545.0,29.824,29.824,29.6731,29.681,286545.0
2017-04-03 11:00:00,37.38,37.38,37.32,37.38,542110.0,29.689,29.689,29.6413,29.689,542110.0
2017-04-03 11:30:00,37.38,37.39,37.27,37.29,269968.0,29.689,29.6969,29.6016,29.6175,269968.0
2017-04-03 12:00:00,37.28,37.34,37.2,37.34,253730.0,29.6095,29.6572,29.546,29.6572,253730.0
2017-04-03 12:30:00,37.33,37.38,37.32,37.37,50463.0,29.6492,29.689,29.6413,29.681,50463.0
2017-04-03 13:00:00,37.37,37.42,37.35,37.39,95957.0,29.681,29.7207,29.6651,29.6969,95957.0
2017-04-03 13:30:00,37.39,37.4,37.37,37.37,21882.0,29.6969,29.7048,29.681,29.681,21882.0
2017-04-03 14:00:00,37.38,37.4,37.36,37.4,179068.0,29.689,29.7048,29.6731,29.7048,179068.0
2017-04-03 14:30:00,37.4,37.45,37.39,37.44,131506.0,29.7048,29.7446,29.6969,29.7366,131506.0
2017-04-03 15:00:00,37.44,37.47,37.42,37.46,91180.0,29.7366,29.7604,29.7207,29.7525,91180.0
2017-04-03 15:30:00,37.45,37.52,37.44,37.51,458455.0,29.7446,29.8001,29.7366,29.7922,458455.0
2017-04-04 09:30:00,37.38,37.39,37.33,37.36,177633.0,29.689,29.6969,29.6492,29.6731,177633.0
2017-04-04 10:00:00,37.36,37.37,37.3,37.34,161276.0,29.6731,29.681,29.6254,29.6572,161276.0
2017-04-04 10:30:00,37.34,37.39,37.33,37.39,549336.0,29.6572,29.6969,29.6492,29.6969,549336.0
2017-04-04 11:00:00,37.38,37.45,37.37,37.44,245495.0,29.689,29.7446,29.681,29.7366,245495.0
2017-04-04 11:30:00,37.44,37.52,37.44,37.49,570825.0,29.7366,29.8001,29.7366,29.7763,570825.0
2017-04-04 12:00:00,37.48,37.49,37.45,37.47,431277.0,29.7684,29.7763,29.7446,29.7604,431277.0
2017-04-04 12:30:00,37.47,37.49,37.44,37.45,415257.0,29.7604,29.7763,29.7366,29.7446,415257.0
2017-04-04 13:00:00,37.45,37.46,37.44,37.44,328423.0,29.7446,29.7525,29.7366,29.7366,328423.0
2017-04-04 13:30:00,37.44,37.49,37.43,37.49,207537.0,29.7366,29.7763,29.7287,29.7763,207537.0
2017-04-04 14:00:00,37.48,37.52,37.48,37.52,351019.0,29.7684,29.8001,29.7684,29.8001,351019.0
2017-04-04 14:30:00,37.52,37.53,37.51,37.52,390907.0,29.8001,29.8081,29.7922,29.8001,390907.0
2017-04-04 15:00:00,37.52,37.54,37.51,37.52,419215.0,29.8001,29.816,29.7922,29.8001,419215.0
2017-04-04 15:30:00,37.53,37.56,37.52,37.55,1029431.0,29.8081,29.8319,29.8001,29.824,1029431.0
2017-04-05 09:30:00,37.45,37.56,37.45,37.54,2171246.0,29.7446,29.8319,29.7446,29.816,2171246.0
2017-04-05 10:00:00,37.54,37.6,37.53,37.56,616556.0,29.816,29.8637,29.8081,29.8319,616556.0
2017-04-05 10:30:00,37.55,37.55,37.49,37.5,186208.0,29.824,29.824,29.7763,29.7843,186208.0
2017-04-05 11:00:00,37.5,37.51,37.38,37.38,304200.0,29.7843,29.7922,29.689,29.689,304200.0
2017-04-05 11:30:00,37.39,37.43,37.37,37.42,301995.0,29.6969,29.7287,29.681,29.7207,301995.0
2017-04-05 12:00:00,37.42,37.43,37.41,37.41,256292.0,29.7207,29.7287,29.7128,29.7128,256292.0
2017-04-05 12:30:00,37.41,37.44,37.41,37.43,256259.0,29.7128,29.7366,29.7128,29.7287,256259.0
2017-04-05 13:00:00,37.43,37.47,37.43,37.44,78515.0,29.7287,29.7604,29.7287,29.7366,78515.0
2017-04-05 13:30:00,37.44,37.45,37.41,37.43,126179.0,29.7366,29.7446,29.7128,29.7287,126179.0
2017-04-05 14:00:00,37.42,37.46,37.35,37.44,385662.0,29.7207,29.7525,29.6651,29.7366,385662.0
2017-04-05 14:30:00,37.44,37.46,37.41,37.42,92885.0,29.7366,29.7525,29.7128,29.7207,92885.0
2017-04-05 15:00:00,37.42,37.45,37.31,37.37,430273.0,29.7207,29.7446,29.6334,29.681,430273.0
2017-04-05 15:30:00,37.37,37.37,37.29,37.31,775949.0,29.681,29.681,29.6175,29.6334,775949.0
2017-04-06 09:30:00,37.52,37.52,37.42,37.48,789559.0,29.8001,29.8001,29.7207,29.7684,789559.0
2017-04-06 10:00:00,37.49,37.54,37.47,37.53,124901.0,29.7763,29.816,29.7604,29.8081,124901.0
2017-04-06 10:30:00,37.54,37.55,37.49,37.51,262984.0,29.816,29.824,29.7763,29.7922,262984.0
2017-04-06 11:00:00,37.51,37.56,37.49,37.55,286630.0,29.7922,29.8319,29.7763,29.824,286630.0
2017-04-06 11:30:00,37.55,37.55,37.48,37.48,207434.0,29.824,29.824,29.7684,29.7684,207434.0
2017-04-06 12:00:00,37.48,37.5,37.46,37.48,87350.0,29.7684,29.7843,29.7525,29.7684,87350.0
2017-04-06 12:30:00,37.49,37.49,37.42,37.44,69088.0,29.7763,29.7763,29.7207,29.7366,69088.0
2017-04-06 13:00:00,37.45,37.48,37.44,37.46,255262.0,29.7446,29.7684,29.7366,29.7525,255262.0
2017-04-06 13:30:00,37.47,37.48,37.45,37.47,57294.0,29.7604,29.7684,29.7446,29.7604,57294.0
2017-04-06 14:00:00,37.47,37.47,37.42,37.43,63554.0,29.7604,29.7604,29.7207,29.7287,63554.0
2017-04-06 14:30:00,37.43,37.45,37.39,37.4,219270.0,29.7287,29.7446,29.6969,29.7048,219270.0
2017-04-06 15:00:00,37.41,37.46,37.39,37.44,355941.0,29.7128,29.7525,29.6969,29.7366,355941.0
2017-04-06 15:30:00,37.44,37.47,37.42,37.46,293118.0,29.7366,29.7604,29.7207,29.7525,293118.0
2017-04-07 09:30:00,37.29,37.42,37.29,37.36,882703.0,29.6175,29.7207,29.6175,29.6731,882703.0
2017-04-07 10:00:00,37.36,37.43,37.35,37.42,536190.0,29.6731,29.7287,29.6651,29.7207,536190.0
2017-04-07 10:30:00,37.41,37.42,37.36,37.38,355998.0,29.7128,29.7207,29.6731,29.689,355998.0
2017-04-07 11:00:00,37.38,37.46,37.37,37.42,1265893.0,29.689,29.7525,29.681,29.7207,1265893.0
2017-04-07 11:30:00,37.43,37.48,37.42,37.43,314744.0,29.7287,29.7684,29.7207,29.7287,314744.0
2017-04-07 12:00:00,37.43,37.47,37.42,37.43,172822.0,29.7287,29.7604,29.7207,29.7287,172822.0
2017-04-07 12:30:00,37.43,37.44,37.38,37.4,183726.0,29.7287,29.7366,29.689,29.7048,183726.0
2017-04-07 13:00:00,37.4,37.43,37.37,37.43,288735.0,29.7048,29.7287,29.681,29.7287,288735.0
2017-04-07 13:30:00,37.43,37.46,37.4,37.41,1204782.0,29.7287,29.7525,29.7048,29.7128,1204782.0
2017-04-07 14:00:00,37.41,37.42,37.4,37.41,232908.0,29.7128,29.7207,29.7048,29.7128,232908.0
2017-04-07 14:30:00,37.41,37.41,37.35,37.36,410521.0,29.7128,29.7128,29.6651,29.6731,410521.0
2017-04-07 15:00:00,37.36,37.39,37.35,37.37,443461.0,29.6731,29.6969,29.6651,29.681,443461.0
2017-04-07 15:30:00,37.37,37.4,37.35,37.39,509192.0,29.681,29.7048,29.6651,29.6969,509192.0
2017-04-10 09:30:00,37.24,37.27,37.2,37.25,169575.0,29.5778,29.6016,29.546,29.5857,169575.0
2017-04-10 10:00:00,37.25,37.25,37.22,37.24,252753.0,29.5857,29.5857,29.5619,29.5778,252753.0
2017-04-10 10:30:00,37.24,37.31,37.24,37.27,326756.0,29.5778,29.6334,29.5778,29.6016,326756.0
2017-04-10 11:00:00,37.27,37.32,37.25,37.31,377817.0,29.6016,29.6413,29.5857,29.6334,377817.0
2017-04-10 11:30:00,37.32,37.32,37.22,37.23,428634.0,29.6413,29.6413,29.5619,29.5698,428634.0
2017-04-10 12:00:00,37.23,37.24,37.19,37.22,295019.0,29.5698,29.5778,29.538,29.5619,295019.0
2017-04-10 12:30:00,37.21,37.27,37.2,37.25,291416.0,29.5539,29.6016,29.546,29.5857,291416.0
2017-04-10 13:00:00,37.25,37.27,37.24,37.26,318901.0,29.5857,29.6016,29.5778,29.5936,318901.0
2017-04-10 13:30:00,37.26,37.27,37.25,37.26,204782.0,29.5936,29.6016,29.5857,29.5936,204782.0
2017-04-10 14:00:00,37.25,37.26,37.23,37.23,262248.0,29.5857,29.5936,29.5698,29.5698,262248.0
2017-04-10 14:30:00,37.23,37.26,37.21,37.25,342016.0,29.5698,29.5936,29.5539,29.5857,342016.0
2017-04-10 15:00:00,37.25,37.25,37.19,37.21,402677.0,29.5857,29.5857,29.538,29.5539,402677.0
2017-04-10 15:30:00,37.21,37.22,37.19,37.19,643650.0,29.5539,29.5619,29.538,29.538,643650.0
2017-04-11 09:30:00,37.3,37.34,37.23,37.26,170339.0,29.6254,29.6572,29.5698,29.5936,170339.0
2017-04-11 10:00:00,37.26,37.28,37.16,37.18,123512.0,29.5936,29.6095,29.5142,29.5301,123512.0
2017-04-11 10:30:00,37.18,37.18,36.97,37.08,468941.0,29.5301,29.5301,29.3633,29.4507,468941.0
2017-04-11 11:00:00,37.08,37.2,37.07,37.2,240511.0,29.4507,29.546,29.4427,29.546,240511.0
2017-04-11 11:30:00,37.2,37.26,37.18,37.2,116406.0,29.546,29.5936,29.5301,29.546,116406.0
2017-04-11 12:00:00,37.2,37.26,37.18,37.26,136620.0,29.546,29.5936,29.5301,29.5936,136620.0
2017-04-11 12:30:00,37.26,37.29,37.23,37.25,164020.0,29.5936,29.6175,29.5698,29.5857,164020.0
2017-04-11 13:00:00,37.26,37.28,37.22,37.23,55742.0,29.5936,29.6095,29.5619,29.5698,55742.0
2017-04-11 13:30:00,37.23,37.25,37.2,37.23,31120.0,29.5698,29.5857,29.546,29.5698,31120.0
2017-04-11 14:00:00,37.23,37.23,37.19,37.22,66987.0,29.5698,29.5698,29.538,29.5619,66987.0
2017-04-11 14:30:00,37.23,37.26,37.21,37.23,72582.0,29.5698,29.5936,29.5539,29.5698,72582.0
2017-04-11 15:00:00,37.23,37.24,37.18,37.2,158842.0,29.5698,29.5778,29.5301,29.546,158842.0
2017-04-11 15:30:00,37.19,37.28,37.19,37.27,171616.0,29.538,29.6095,29.538,29.6016,171616.0
2017-04-12 09:30:00,37.16,37.23,37.15,37.18,380650.0,29.5142,29.5698,29.5063,29.5301,380650.0
2017-04-12 10:00:00,37.18,37.19,37.13,37.14,179467.0,29.5301,29.538,29.4904,29.4983,179467.0
2017-04-12 10:30:00,37.15,37.19,37.12,37.16,76031.0,29.5063,29.538,29.4825,29.5142,76031.0
2017-04-12 11:00:00,37.16,37.21,37.15,37.19,74013.0,29.5142,29.5539,29.5063,29.538,74013.0
2017-04-12 11:30:00,37.2,37.21,37.09,37.12,499791.0,29.546,29.5539,29.4586,29.4825,499791.0
2017-04-12 12:00:00,37.12,37.14,37.1,37.12,230078.0,29.4825,29.4983,29.4666,29.4825,230078.0
2017-04-12 12:30:00,37.11,37.12,37.08,37.09,278680.0,29.4745,29.4825,29.4507,29.4586,278680.0
2017-04-12 13:00:00,37.09,37.12,37.06,37.07,483381.0,29.4586,29.4825,29.4348,29.4427,483381.0
2017-04-12 13:30:00,37.07,37.12,37.04,37.11,344434.0,29.4427,29.4825,29.4189,29.4745,344434.0
2017-04-12 14:00:00,37.11,37.12,37.09,37.09,227204.0,29.4745,29.4825,29.4586,29.4586,227204.0
2017-04-12 14:30:00,37.09,37.1,37.06,37.09,1265728.0,29.4586,29.4666,29.4348,29.4586,1265728.0
2017-04-12 15:00:00,37.09,37.26,37.08,37.23,1104558.0,29.4586,29.5936,29.4507,29.5698,1104558.0
2017-04-12 15:30:00,37.23,37.28,37.2,37.25,1362119.0,29.5698,29.6095,29.546,29.5857,1362119.0
2017-04-13 09:30:00,37.01,37.05,36.97,37.03,257114.0,29.3951,29.4269,29.3633,29.411,257114.0
2017-04-13 10:00:00,37.04,37.07,37.01,37.03,74705.0,29.4189,29.4427,29.3951,29.411,74705.0
2017-04-13 10:30:00,37.03,37.07,37.03,37.04,129861.0,29.411,29.4427,29.411,29.4189,129861.0
2017-04-13 11:00:00,37.04,37.06,37.01,37.04,575173.0,29.4189,29.4348,29.3951,29.4189,575173.0
2017-04-13 11:30:00,37.04,37.06,37.03,37.05,123145.0,29.4189,29.4348,29.411,29.4269,123145.0
2017-04-13 12:00:00,37.04,37.05,36.99,37.01,343541.0,29.4189,29.4269,29.3792,29.3951,343541.0
2017-04-13 12:30:00,37.01,37.01,36.95,36.95,98597.0,29.3951,29.3951,29.3474,29.3474,98597.0
2017-04-13 13:00:00,36.96,36.97,36.89,36.93,96767.0,29.3554,29.3633,29.2998,29.3315,96767.0
2017-04-13 13:30:00,36.93,36.96,36.91,36.92,54394.0,29.3315,29.3554,29.3157,29.3236,54394.0
2017-04-13 14:00:00,36.93,36.98,36.92,36.97,86794.0,29.3315,29.3713,29.3236,29.3633,86794.0
2017-04-13 14:30:00,36.97,36.98,36.95,36.96,38859.0,29.3633,29.3713,29.3474,29.3554,38859.0
2017-04-13 15:00:00,36.96,36.98,36.93,36.95,77217.0,29.3554,29.3713,29.3315,29.3474,77217.0
2017-04-13 15:30:00,36.95,36.98,36.92,36.98,279737.0,29.3474,29.3713,29.3236,29.3713,279737.0
2017-04-17 09:30:00,37.01,37.21,37.01,37.14,200441.0,29.3951,29.5539,29.3951,29.4983,200441.0
2017-04-17 10:00:00,37.14,37.22,37.14,37.17,207464.0,29.4983,29.5619,29.4983,29.5222,207464.0
2017-04-17 10:30:00,37.18,37.2,37.14,37.19,300430.0,29.5301,29.546,29.4983,29.538,300430.0
2017-04-17 11:00:00,37.18,37.21,37.18,37.19,264111.0,29.5301,29.5539,29.5301,29.538,264111.0
2017-04-17 11:30:00,37.19,37.21,37.12,37.12,500572.0,29.538,29.5539,29.4825,29.4825,500572.0
2017-04-17 12:00:00,37.12,37.15,37.1,37.14,51095.0,29.4825,29.5063,29.4666,29.4983,51095.0
2017-04-17 12:30:00,37.14,37.15,37.11,37.13,39666.0,29.4983,29.5063,29.4745,29.4904,39666.0
2017-04-17 13:00:00,37.13,37.14,37.12,37.14,96324.0,29.4904,29.4983,29.4825,29.4983,96324.0
2017-04-17 13:30:00,37.13,37.14,37.12,37.14,61702.0,29.4904,29.4983,29.4825,29.4983,61702.0
2017-04-17 14:00:00,37.13,37.15,37.13,37.14,33717.0,29.4904,29.5063,29.4904,29.4983,33717.0
2017-04-17 14:30:00,37.13,37.14,37.09,37.1,223960.0,29.4904,29.4983,29.4586,29.4666,223960.0
2017-04-17 15:00:00,37.1,37.17,37.09,37.17,313978.0,29.4666,29.5222,29.4586,29.5222,313978.0
2017-04-17 15:30:00,37.16,37.19,37.15,37.19,376640.0,29.5142,29.538,29.5063,29.538,376640.0
2017-04-18 09:30:00,36.91,36.99,36.88,36.98,173390.0,29.3157,29.3792,29.2918,29.3713,173390.0
2017-04-18 10:00:00,36.99,37.01,36.95,36.95,251674.0,29.3792,29.3951,29.3474,29.3474,251674.0
2017-04-18 10:30:00,36.94,36.98,36.92,36.94,91744.0,29.3395,29.3713,29.3236,29.3395,91744.0
2017-04-18 11:00:00,36.95,37.02,36.93,36.99,198329.0,29.3474,29.403,29.3315,29.3792,198329.0
2017-04-18 11:30:00,36.99,37.0,36.82,36.82,409396.0,29.3792,29.3871,29.2442,29.2442,409396.0
2017-04-18 12:00:00,36.82,36.83,36.77,36.81,610343.0,29.2442,29.2521,29.2045,29.2362,610343.0
2017-04-18 12:30:00,36.8,36.82,36.79,36.81,361233.0,29.2283,29.2442,29.2203,29.2362,361233.0
2017-04-18 13:00:00,36.81,36.86,36.81,36.84,363313.0,29.2362,29.2759,29.2362,29.2601,363313.0
2017-04-18 13:30:00,36.84,36.96,36.83,36.91,629238.0,29.2601,29.3554,29.2521,29.3157,629238.0
2017-04-18 14:00:00,36.91,36.98,36.91,36.97,130997.0,29.3157,29.3713,29.3157,29.3633,130997.0
2017-04-18 14:30:00,36.97,36.99,36.94,36.96,102036.0,29.3633,29.3792,29.3395,29.3554,102036.0
2017-04-18 15:00:00,36.98,36.99,36.95,36.98,75065.0,29.3713,29.3792,29.3474,29.3713,75065.0
2017-04-18 15:30:00,36.98,37.03,36.98,37.01,306042.0,29.3713,29.411,29.3713,29.3951,306042.0
2017-04-19 09:30:00,37.12,37.18,37.12,37.14,409215.0,29.4825,29.5301,29.4825,29.4983,409215.0
2017-04-19 10:00:00,37.14,37.14,37.1,37.12,152581.0,29.4983,29.4983,29.4666,29.4825,152581.0
2017-04-19 10:30:00,37.12,37.15,37.09,37.11,173760.0,29.4825,29.5063,29.4586,29.4745,173760.0
2017-04-19 11:00:00,37.11,37.16,37.11,37.14,179643.0,29.4745,29.5142,29.4745,29.4983,179643.0
2017-04-19 11:30:00,37.14,37.16,37.1,37.11,295823.0,29.4983,29.5142,29.4666,29.4745,295823.0
2017-04-19 12:00:00,37.11,37.11,37.08,37.09,63797.0,29.4745,29.4745,29.4507,29.4586,63797.0
2017-04-19 12:30:00,37.08,37.1,37.07,37.09,43894.0,29.4507,29.4666,29.4427,29.4586,43894.0
2017-04-19 13:00:00,37.09,37.09,37.05,37.07,131058.0,29.4586,29.4586,29.4269,29.4427,131058.0
2017-04-19 13:30:00,37.06,37.07,37.05,37.06,75962.0,29.4348,29.4427,29.4269,29.4348,75962.0
2017-04-19 14:00:00,37.07,37.08,37.03,37.07,93676.0,29.4427,29.4507,29.411,29.4427,93676.0
2017-04-19 14:30:00,37.08,37.09,37.02,37.05,170962.0,29.4507,29.4586,29.403,29.4269,170962.0
2017-04-19 15:00:00,37.04,37.05,37.0,37.0,446992.0,29.4189,29.4269,29.3871,29.3871,446992.0
2017-04-19 15:30:00,37.0,37.01,36.96,37.01,470697.0,29.3871,29.3951,29.3554,29.3951,470697.0
2017-04-20 09:30:00,37.48,37.51,37.45,37.46,301258.0,29.7684,29.7922,29.7446,29.7525,301258.0
2017-04-20 10:00:00,37.46,37.56,37.46,37.48,979078.0,29.7525,29.8319,29.7525,29.7684,979078.0
2017-04-20 10:30:00,37.48,37.6,37.47,37.58,342533.0,29.7684,29.8637,29.7604,29.8478,342533.0
2017-04-20 11:00:00,37.58,37.58,37.5,37.54,2667744.0,29.8478,29.8478,29.7843,29.816,2667744.0
2017-04-20 11:30:00,37.54,37.55,37.45,37.47,1223635.0,29.816,29.824,29.7446,29.7604,1223635.0
2017-04-20 12:00:00,37.47,37.49,37.43,37.45,401150.0,29.7604,29.7763,29.7287,29.7446,401150.0
2017-04-20 12:30:00,37.45,37.49,37.44,37.46,209480.0,29.7446,29.7763,29.7366,29.7525,209480.0
2017-04-20 13:00:00,37.46,37.48,37.41,37.44,246047.0,29.7525,29.7684,29.7128,29.7366,246047.0
2017-04-20 13:30:00,37.44,37.46,37.43,37.45,600927.0,29.7366,29.7525,29.7287,29.7446,600927.0
2017-04-20 14:00:00,37.45,37.46,37.43,37.45,170348.0,29.7446,29.7525,29.7287,29.7446,170348.0
2017-04-20 14:30:00,37.45,37.47,37.43,37.45,601005.0,29.7446,29.7604,29.7287,29.7446,601005.0
2017-04-20 15:00:00,37.45,37.45,37.37,37.39,744505.0,29.7446,29.7446,29.681,29.6969,744505.0
2017-04-20 15:30:00,37.39,37.4,37.36,37.37,555626.0,29.6969,29.7048,29.6731,29.681,555626.0
2017-04-21 09:30:00,37.31,37.33,37.26,37.29,198358.0,29.6334,29.6492,29.5936,29.6175,198358.0
2017-04-21 10:00:00,37.29,37.35,37.26,37.33,7201523.0,29.6175,29.6651,29.5936,29.6492,7201523.0
2017-04-21 10:30:00,37.33,37.33,37.27,37.3,509289.0,29.6492,29.6492,29.6016,29.6254,509289.0
2017-04-21 11:00:00,37.3,37.34,37.24,37.3,587934.0,29.6254,29.6572,29.5778,29.6254,587934.0
2017-04-21 11:30:00,37.3,37.31,37.25,37.28,124656.0,29.6254,29.6334,29.5857,29.6095,124656.0
2017-04-21 12:00:00,37.28,37.3,37.25,37.27,131229.0,29.6095,29.6254,29.5857,29.6016,131229.0
2017-04-21 12:30:00,37.27,37.28,37.25,37.28,198870.0,29.6016,29.6095,29.5857,29.6095,198870.0
2017-04-21 13:00:00,37.27,37.3,37.25,37.29,423064.0,29.6016,29.6254,29.5857,29.6175,423064.0
2017-04-21 13:30:00,37.29,37.34,37.28,37.33,211886.0,29.6175,29.6572,29.6095,29.6492,211886.0
2017-04-21 14:00:00,37.34,37.34,37.28,37.31,250643.0,29.6572,29.6572,29.6095,29.6334,250643.0
2017-04-21 14:30:00,37.31,37.33,37.28,37.3,234099.0,29.6334,29.6492,29.6095,29.6254,234099.0
2017-04-21 15:00:00,37.3,37.3,37.27,37.29,449834.0,29.6254,29.6254,29.6016,29.6175,449834.0
2017-04-21 15:30:00,37.29,37.39,37.27,37.38,604908.0,29.6175,29.6969,29.6016,29.689,604908.0
2017-04-24 09:30:00,39.07,39.15,39.07,39.14,2213544.0,31.0312,31.0948,31.0312,31.0868,2213544.0
2017-04-24 10:00:00,39.14,39.19,39.14,39.16,674767.0,31.0868,31.1265,31.0868,31.1027,674767.0
2017-04-24 10:30:00,39.16,39.17,39.07,39.13,2075606.0,31.1027,31.1107,31.0312,31.0789,2075606.0
2017-04-24 11:00:00,39.13,39.2,39.12,39.16,844113.0,31.0789,31.1345,31.0709,31.1027,844113.0
2017-04-24 11:30:00,39.16,39.19,39.13,39.13,607805.0,31.1027,31.1265,31.0789,31.0789,607805.0
2017-04-24 12:00:00,39.13,39.18,39.11,39.17,983663.0,31.0789,31.1186,31.063,31.1107,983663.0
2017-04-24 12:30:00,39.16,39.18,39.12,39.15,811414.0,31.1027,31.1186,31.0709,31.0948,811414.0
2017-04-24 13:00:00,39.15,39.21,39.14,39.21,386080.0,31.0948,31.1424,31.0868,31.1424,386080.0
2017-04-24 13:30:00,39.21,39.23,39.2,39.23,379620.0,31.1424,31.1583,31.1345,31.1583,379620.0
2017-04-24 14:00:00,39.23,39.25,39.2,39.23,502416.0,31.1583,31.1742,31.1345,31.1583,502416.0
2017-04-24 14:30:00,39.23,39.25,39.22,39.23,733587.0,31.1583,31.1742,31.1504,31.1583,733587.0
2017-04-24 15:00:00,39.23,39.29,39.23,39.29,606535.0,31.1583,31.206,31.1583,31.206,606535.0
2017-04-24 15:30:00,39.29,39.33,39.28,39.31,5715647.0,31.206,31.2377,31.198,31.2219,5715647.0
2017-04-25 09:30:00,39.41,39.47,39.37,39.46,2121886.0,31.3013,31.3489,31.2695,31.341,2121886.0
2017-04-25 10:00:00,39.45,39.55,39.43,39.51,1519425.0,31.333,31.4125,31.3172,31.3807,1519425.0
2017-04-25 10:30:00,39.51,39.53,39.49,39.53,711732.0,31.3807,31.3966,31.3648,31.3966,711732.0
2017-04-25 11:00:00,39.53,39.57,39.5,39.56,708749.0,31.3966,31.4284,31.3728,31.4204,708749.0
2017-04-25 11:30:00,39.56,39.61,39.54,39.61,411508.0,31.4204,31.4601,31.4045,31.4601,411508.0
2017-04-25 12:00:00,39.61,39.65,39.6,39.63,326355.0,31.4601,31.4919,31.4522,31.476,326355.0
2017-04-25 12:30:00,39.62,39.65,39.62,39.64,201201.0,31.4681,31.4919,31.4681,31.484,201201.0
2017-04-25 13:00:00,39.64,39.66,39.61,39.62,210890.0,31.484,31.4998,31.4601,31.4681,210890.0
2017-04-25 13:30:00,39.62,39.63,39.6,39.61,428622.0,31.4681,31.476,31.4522,31.4601,428622.0
2017-04-25 14:00:00,39.61,39.62,39.59,39.62,203484.0,31.4601,31.4681,31.4442,31.4681,203484.0
2017-04-25 14:30:00,39.61,39.64,39.61,39.64,215414.0,31.4601,31.484,31.4601,31.484,215414.0
2017-04-25 15:00:00,39.64,39.64,39.61,39.62,292230.0,31.484,31.484,31.4601,31.4681,292230.0
2017-04-25 15:30:00,39.62,39.64,39.6,39.6,343292.0,31.4681,31.484,31.4522,31.4522,343292.0
2017-04-26 09:30:00,39.33,39.39,39.31,39.38,734964.0,31.2377,31.2854,31.2219,31.2774,734964.0
2017-04-26 10:00:00,39.38,39.43,39.37,39.43,650717.0,31.2774,31.3172,31.2695,31.3172,650717.0
2017-04-26 10:30:00,39.43,39.44,39.38,39.4,831445.0,31.3172,31.3251,31.2774,31.2933,831445.0
2017-04-26 11:00:00,39.39,39.41,39.36,39.37,356323.0,31.2854,31.3013,31.2616,31.2695,356323.0
2017-04-26 11:30:00,39.37,39.38,39.28,39.3,645591.0,31.2695,31.2774,31.198,31.2139,645591.0
2017-04-26 12:00:00,39.3,39.33,39.29,39.31,147588.0,31.2139,31.2377,31.206,31.2219,147588.0
2017-04-26 12:30:00,39.32,39.34,39.29,39.33,164811.0,31.2298,31.2457,31.206,31.2377,164811.0
2017-04-26 13:00:00,39.33,39.36,39.32,39.34,653174.0,31.2377,31.2616,31.2298,31.2457,653174.0
2017-04-26 13:30:00,39.35,39.39,39.31,39.39,443536.0,31.2536,31.2854,31.2219,31.2854,443536.0
2017-04-26 14:00:00,39.39,39.45,39.37,39.42,731855.0,31.2854,31.333,31.2695,31.3092,731855.0
2017-04-26 14:30:00,39.42,39.43,39.38,39.4,289749.0,31.3092,31.3172,31.2774,31.2933,289749.0
2017-04-26 15:00:00,39.4,39.41,39.38,39.39,290658.0,31.2933,31.3013,31.2774,31.2854,290658.0
2017-04-26 15:30:00,39.39,39.39,39.34,39.34,934479.0,31.2854,31.2854,31.2457,31.2457,934479.0
2017-04-27 09:30:00,39.27,39.31,39.17,39.25,639358.0,31.1901,31.2219,31.1107,31.1742,639358.0
2017-04-27 10:00:00,39.26,39.26,39.21,39.23,1363613.0,31.1821,31.1821,31.1424,31.1583,1363613.0
2017-04-27 10:30:00,39.23,39.26,39.19,39.21,544586.0,31.1583,31.1821,31.1265,31.1424,544586.0
2017-04-27 11:00:00,39.21,39.24,39.19,39.2,3681984.0,31.1424,31.1663,31.1265,31.1345,3681984.0
2017-04-27 11:30:00,39.2,39.22,39.17,39.19,542902.0,31.1345,31.1504,31.1107,31.1265,542902.0
2017-04-27 12:00:00,39.19,39.24,39.18,39.2,300127.0,31.1265,31.1663,31.1186,31.1345,300127.0
2017-04-27 12:30:00,39.2,39.28,39.19,39.28,336044.0,31.1345,31.198,31.1265,31.198,336044.0
2017-04-27 13:00:00,39.28,39.31,39.27,39.28,316625.0,31.198,31.2219,31.1901,31.198,316625.0
2017-04-27 13:30:00,39.27,39.3,39.27,39.3,263608.0,31.1901,31.2139,31.1901,31.2139,263608.0
2017-04-27 14:00:00,39.3,39.31,39.27,39.3,425076.0,31.2139,31.2219,31.1901,31.2139,425076.0
2017-04-27 14:30:00,39.3,39.31,39.28,39.3,307683.0,31.2139,31.2219,31.198,31.2139,307683.0
2017-04-27 15:00:00,39.3,39.31,39.27,39.3,326042.0,31.2139,31.2219,31.1901,31.2139,326042.0
2017-04-27 15:30:00,39.31,39.32,39.27,39.28,1242521.0,31.2219,31.2298,31.1901,31.198,1242521.0
2017-04-28 09:30:00,39.35,39.41,39.35,39.4,1061843.0,31.2536,31.3013,31.2536,31.2933,1061843.0
2017-04-28 10:00:00,39.4,39.41,39.33,39.36,1050717.0,31.2933,31.3013,31.2377,31.2616,1050717.0
2017-04-28 10:30:00,39.36,39.41,39.29,39.32,807377.0,31.2616,31.3013,31.206,31.2298,807377.0
2017-04-28 11:00:00,39.32,39.39,39.3,39.36,312937.0,31.2298,31.2854,31.2139,31.2616,312937.0
2017-04-28 11:30:00,39.35,39.35,39.28,39.28,148488.0,31.2536,31.2536,31.198,31.198,148488.0
2017-04-28 12:00:00,39.29,39.3,39.27,39.3,894397.0,31.206,31.2139,31.1901,31.2139,894397.0
2017-04-28 12:30:00,39.3,39.32,39.28,39.31,114233.0,31.2139,31.2298,31.198,31.2219,114233.0
2017-04-28 13:00:00,39.31,39.35,39.3,39.34,120362.0,31.2219,31.2536,31.2139,31.2457,120362.0
2017-04-28 13:30:00,39.34,39.34,39.32,39.33,83043.0,31.2457,31.2457,31.2298,31.2377,83043.0
2017-04-28 14:00:00,39.32,39.32,39.29,39.3,225695.0,31.2298,31.2298,31.206,31.2139,225695.0
2017-04-28 14:30:00,39.3,39.32,39.29,39.3,230153.0,31.2139,31.2298,31.206,31.2139,230153.0
2017-04-28 15:00:00,39.3,39.33,39.29,39.3,3054957.0,31.2139,31.2377,31.206,31.2139,3054957.0
2017-04-28 15:30:00,39.3,39.3,39.25,39.25,1940270.0,31.2139,31.2139,31.1742,31.1742,1940270.0
2017-05-01 09:30:00,39.49,39.49,39.32,39.39,457607.0,31.3648,31.3648,31.2298,31.2854,457607.0
2017-05-01 10:00:00,39.39,39.42,39.38,39.41,307001.0,31.2854,31.3092,31.2774,31.3013,307001.0
2017-05-01 10:30:00,39.41,39.47,39.41,39.46,403006.0,31.3013,31.3489,31.3013,31.341,403006.0
2017-05-01 11:00:00,39.46,39.47,39.44,39.45,347560.0,31.341,31.3489,31.3251,31.333,347560.0
2017-05-01 11:30:00,39.45,39.49,39.44,39.46,290224.0,31.333,31.3648,31.3251,31.341,290224.0
2017-05-01 12:00:00,39.47,39.47,39.42,39.47,160561.0,31.3489,31.3489,31.3092,31.3489,160561.0
2017-05-01 12:30:00,39.47,39.51,39.44,39.46,577760.0,31.3489,31.3807,31.3251,31.341,577760.0
2017-05-01 13:00:00,39.46,39.5,39.44,39.47,312224.0,31.341,31.3728,31.3251,31.3489,312224.0
2017-05-01 13:30:00,39.47,39.55,39.47,39.55,146263.0,31.3489,31.4125,31.3489,31.4125,146263.0
2017-05-01 14:00:00,39.55,39.56,39.52,39.54,105869.0,31.4125,31.4204,31.3886,31.4045,105869.0
2017-05-01 14:30:00,39.54,39.54,39.51,39.52,266963.0,31.4045,31.4045,31.3807,31.3886,266963.0
2017-05-01 15:00:00,39.52,39.55,39.52,39.52,127259.0,31.3886,31.4125,31.3886,31.3886,127259.0
2017-05-01 15:30:00,39.52,39.56,39.48,39.48,883449.0,31.3886,31.4204,31.3569,31.3569,883449.0
2017-05-02 09:30:00,39.58,39.58,39.54,39.55,520369.0,31.4363,31.4363,31.4045,31.4125,520369.0
2017-05-02 10:00:00,39.55,39.55,39.5,39.53,828859.0,31.4125,31.4125,31.3728,31.3966,828859.0
2017-05-02 10:30:00,39.54,39.6,39.53,39.58,336944.0,31.4045,31.4522,31.3966,31.4363,336944.0
2017-05-02 11:00:00,39.58,39.63,39.56,39.63,279212.0,31.4363,31.476,31.4204,31.476,279212.0
2017-05-02 11:30:00,39.63,39.7,39.59,39.69,731664.0,31.476,31.5316,31.4442,31.5237,731664.0
2017-05-02 12:00:00,39.69,39.73,39.68,39.72,339640.0,31.5237,31.5554,31.5157,31.5475,339640.0
2017-05-02 12:30:00,39.72,39.73,39.7,39.71,221232.0,31.5475,31.5554,31.5316,31.5396,221232.0
2017-05-02 13:00:00,39.71,39.71,39.68,39.7,79794.0,31.5396,31.5396,31.5157,31.5316,79794.0
2017-05-02 13:30:00,39.7,39.73,39.69,39.73,89371.0,31.5316,31.5554,31.5237,31.5554,89371.0
2017-05-02 14:00:00,39.72,39.76,39.72,39.74,665039.0,31.5475,31.5793,31.5475,31.5634,665039.0
2017-05-02 14:30:00,39.75,39.77,39.73,39.75,190941.0,31.5713,31.5872,31.5554,31.5713,190941.0
2017-05-02 15:00:00,39.75,39.77,39.73,39.74,467628.0,31.5713,31.5872,31.5554,31.5634,467628.0
2017-05-02 15:30:00,39.75,39.79,39.74,39.79,1720386.0,31.5713,31.6031,31.5634,31.6031,1720386.0
2017-05-03 09:30:00,39.67,39.67,39.64,39.67,858485.0,31.5078,31.5078,31.484,31.5078,858485.0
2017-05-03 10:00:00,39.66,39.7,39.64,39.68,749814.0,31.4998,31.5316,31.484,31.5157,749814.0
2017-05-03 10:30:00,39.68,39.69,39.6,39.62,531274.0,31.5157,31.5237,31.4522,31.4681,531274.0
2017-05-03 11:00:00,39.62,39.69,39.61,39.68,411171.0,31.4681,31.5237,31.4601,31.5157,411171.0
2017-05-03 11:30:00,39.68,39.73,39.67,39.73,348184.0,31.5157,31.5554,31.5078,31.5554,348184.0
2017-05-03 12:00:00,39.73,39.75,39.72,39.73,116114.0,31.5554,31.5713,31.5475,31.5554,116114.0
2017-05-03 12:30:00,39.73,39.74,39.72,39.73,58585.0,31.5554,31.5634,31.5475,31.5554,58585.0
2017-05-03 13:00:00,39.74,39.75,39.71,39.72,135080.0,31.5634,31.5713,31.5396,31.5475,135080.0
2017-05-03 13:30:00,39.71,39.72,39.68,39.68,290479.0,31.5396,31.5475,31.5157,31.5157,290479.0
2017-05-03 14:00:00,39.69,39.76,39.63,39.64,528338.0,31.5237,31.5793,31.476,31.484,528338.0
2017-05-03 14:30:00,39.65,39.72,39.64,39.72,272557.0,31.4919,31.5475,31.484,31.5475,272557.0
2017-05-03 15:00:00,39.72,39.73,39.65,39.65,294433.0,31.5475,31.5554,31.4919,31.4919,294433.0
2017-05-03 15:30:00,39.65,39.7,39.64,39.69,535649.0,31.4919,31.5316,31.484,31.5237,535649.0
2017-05-04 09:30:00,40.13,40.17,40.11,40.16,1588185.0,31.8731,31.9049,31.8572,31.897,1588185.0
2017-05-04 10:00:00,40.16,40.22,40.14,40.22,1376400.0,31.897,31.9446,31.8811,31.9446,1376400.0
2017-05-04 10:30:00,40.21,40.27,40.2,40.26,1311420.0,31.9367,31.9843,31.9287,31.9764,1311420.0
2017-05-04 11:00:00,40.26,40.31,40.22,40.3,902310.0,31.9764,32.0161,31.9446,32.0082,902310.0
2017-05-04 11:30:00,40.31,40.44,40.29,40.42,1196433.0,32.0161,32.1194,32.0002,32.1035,1196433.0
2017-05-04 12:00:00,40.42,40.44,40.41,40.41,1066962.0,32.1035,32.1194,32.0955,32.0955,1066962.0
2017-05-04 12:30:00,40.41,40.46,40.39,40.46,1625128.0,32.0955,32.1352,32.0796,32.1352,1625128.0
2017-05-04 13:00:00,40.46,40.49,40.43,40.45,536206.0,32.1352,32.1591,32.1114,32.1273,536206.0
2017-05-04 13:30:00,40.44,40.47,40.43,40.45,548059.0,32.1194,32.1432,32.1114,32.1273,548059.0
2017-05-04 14:00:00,40.45,40.49,40.44,40.49,614007.0,32.1273,32.1591,32.1194,32.1591,614007.0
2017-05-04 14:30:00,40.48,40.5,40.47,40.48,937755.0,32.1511,32.167,32.1432,32.1511,937755.0
2017-05-04 15:00:00,40.48,40.54,40.47,40.54,1511825.0,32.1511,32.1988,32.1432,32.1988,1511825.0
2017-05-04 15:30:00,40.54,40.57,40.53,40.56,2701304.0,32.1988,32.2226,32.1908,32.2147,2701304.0
2017-05-05 09:30:00,40.67,40.76,40.65,40.75,1966419.0,32.302,32.3735,32.2861,32.3656,1966419.0
2017-05-05 10:00:00,40.76,40.8,40.75,40.77,1412954.0,32.3735,32.4053,32.3656,32.3815,1412954.0
2017-05-05 10:30:00,40.78,40.83,40.73,40.82,5622043.0,32.3894,32.4291,32.3497,32.4212,5622043.0
2017-05-05 11:00:00,40.83,40.87,40.81,40.86,1308608.0,32.4291,32.4609,32.4132,32.4529,1308608.0
2017-05-05 11:30:00,40.86,40.97,40.85,40.96,858822.0,32.4529,32.5403,32.445,32.5324,858822.0
2017-05-05 12:00:00,40.96,41.08,40.96,41.05,1112243.0,32.5324,32.6277,32.5324,32.6038,1112243.0
2017-05-05 12:30:00,41.05,41.08,41.02,41.06,614262.0,32.6038,32.6277,32.58,32.6118,614262.0
2017-05-05 13:00:00,41.07,41.08,41.05,41.07,404001.0,32.6197,32.6277,32.6038,32.6197,404001.0
2017-05-05 13:30:00,41.07,41.09,41.06,41.08,900876.0,32.6197,32.6356,32.6118,32.6277,900876.0
2017-05-05 14:00:00,41.08,41.11,41.05,41.08,311125.0,32.6277,32.6515,32.6038,32.6277,311125.0
2017-05-05 14:30:00,41.08,41.11,41.07,41.1,458020.0,32.6277,32.6515,32.6197,32.6436,458020.0
2017-05-05 15:00:00,41.1,41.15,41.09,41.15,168971.0,32.6436,32.6833,32.6356,32.6833,168971.0
2017-05-05 15:30:00,41.15,41.22,41.14,41.21,1374100.0,32.6833,32.7389,32.6753,32.7309,1374100.0
2017-05-08 09:30:00,40.57,40.6,40.53,40.55,889464.0,32.2226,32.2464,32.1908,32.2067,889464.0
2017-05-08 10:00:00,40.55,40.62,40.55,40.56,1215862.0,32.2067,32.2623,32.2067,32.2147,1215862.0
2017-05-08 10:30:00,40.56,40.59,40.54,40.55,927102.0,32.2147,32.2385,32.1988,32.2067,927102.0
2017-05-08 11:00:00,40.55,40.56,40.47,40.48,1996256.0,32.2067,32.2147,32.1432,32.1511,1996256.0
2017-05-08 11:30:00,40.48,40.54,40.46,40.54,249932.0,32.1511,32.1988,32.1352,32.1988,249932.0
2017-05-08 12:00:00,40.54,40.55,40.52,40.54,458101.0,32.1988,32.2067,32.1829,32.1988,458101.0
2017-05-08 12:30:00,40.53,40.57,40.51,40.56,325447.0,32.1908,32.2226,32.1749,32.2147,325447.0
2017-05-08 13:00:00,40.56,40.58,40.54,40.55,262816.0,32.2147,32.2305,32.1988,32.2067,262816.0
2017-05-08 13:30:00,40.55,40.56,40.53,40.55,329508.0,32.2067,32.2147,32.1908,32.2067,329508.0
2017-05-08 14:00:00,40.55,40.56,40.52,40.54,380685.0,32.2067,32.2147,32.1829,32.1988,380685.0
2017-05-08 14:30:00,40.53,40.55,40.52,40.55,834018.0,32.1908,32.2067,32.1829,32.2067,834018.0
2017-05-08 15:00:00,40.55,40.56,40.52,40.55,1889534.0,32.2067,32.2147,32.1829,32.2067,1889534.0
2017-05-08 15:30:00,40.55,40.58,40.54,40.57,1067669.0,32.2067,32.2305,32.1988,32.2226,1067669.0
2017-05-09 09:30:00,40.51,40.55,40.5,40.53,1249491.0,32.1749,32.2067,32.167,32.1908,1249491.0
2017-05-09 10:00:00,40.54,40.55,40.48,40.51,912242.0,32.1988,32.2067,32.1511,32.1749,912242.0
2017-05-09 10:30:00,40.51,40.56,40.5,40.52,744462.0,32.1749,32.2147,32.167,32.1829,744462.0
2017-05-09 11:00:00,40.52,40.53,40.47,40.48,867986.0,32.1829,32.1908,32.1432,32.1511,867986.0
2017-05-09 11:30:00,40.48,40.49,40.4,40.41,543585.0,32.1511,32.1591,32.0876,32.0955,543585.0
2017-05-09 12:00:00,40.42,40.44,40.38,40.39,280760.0,32.1035,32.1194,32.0717,32.0796,280760.0
2017-05-09 12:30:00,40.39,40.45,40.37,40.43,503172.0,32.0796,32.1273,32.0638,32.1114,503172.0
2017-05-09 13:00:00,40.43,40.43,40.33,40.36,2485011.0,32.1114,32.1114,32.032,32.0558,2485011.0
2017-05-09 13:30:00,40.35,40.39,40.35,40.39,203400.0,32.0479,32.0796,32.0479,32.0796,203400.0
2017-05-09 14:00:00,40.39,40.39,40.34,40.35,234738.0,32.0796,32.0796,32.0399,32.0479,234738.0
2017-05-09 14:30:00,40.35,40.36,40.31,40.34,198020.0,32.0479,32.0558,32.0161,32.0399,198020.0
2017-05-09 15:00:00,40.34,40.37,40.33,40.36,239329.0,32.0399,32.0638,32.032,32.0558,239329.0
2017-05-09 15:30:00,40.35,40.4,40.31,40.39,1336749.0,32.0479,32.0876,32.0161,32.0796,1336749.0
2017-05-10 09:30:00,40.41,40.42,40.32,40.37,426380.0,32.0955,32.1035,32.024,32.0638,426380.0
2017-05-10 10:00:00,40.37,40.41,40.35,40.36,884981.0,32.0638,32.0955,32.0479,32.0558,884981.0
2017-05-10 10:30:00,40.37,40.38,40.3,40.32,3246037.0,32.0638,32.0717,32.0082,32.024,3246037.0
2017-05-10 11:00:00,40.32,40.36,40.29,40.33,507460.0,32.024,32.0558,32.0002,32.032,507460.0
2017-05-10 11:30:00,40.33,40.4,40.32,40.4,491438.0,32.032,32.0876,32.024,32.0876,491438.0
2017-05-10 12:00:00,40.4,40.41,40.36,40.4,277940.0,32.0876,32.0955,32.0558,32.0876,277940.0
2017-05-10 12:30:00,40.4,40.4,40.36,40.37,311974.0,32.0876,32.0876,32.0558,32.0638,311974.0
2017-05-10 13:00:00,40.37,40.39,40.36,40.37,253268.0,32.0638,32.0796,32.0558,32.0638,253268.0
2017-05-10 13:30:00,40.36,40.37,40.33,40.34,208454.0,32.0558,32.0638,32.032,32.0399,208454.0
2017-05-10 14:00:00,40.34,40.34,40.31,40.34,159832.0,32.0399,32.0399,32.0161,32.0399,159832.0
2017-05-10 14:30:00,40.34,40.37,40.33,40.36,119496.0,32.0399,32.0638,32.032,32.0558,119496.0
2017-05-10 15:00:00,40.36,40.4,40.35,40.38,190155.0,32.0558,32.0876,32.0479,32.0717,190155.0
2017-05-10 15:30:00,40.39,40.42,40.36,40.41,568048.0,32.0796,32.1035,32.0558,32.0955,568048.0
2017-05-11 09:30:00,40.21,40.21,40.03,40.06,981725.0,31.9367,31.9367,31.7937,31.8175,981725.0
2017-05-11 10:00:00,40.07,40.12,40.0,40.04,385302.0,31.8255,31.8652,31.7699,31.8017,385302.0
2017-05-11 10:30:00,40.04,40.13,40.0,40.12,518380.0,31.8017,31.8731,31.7699,31.8652,518380.0
2017-05-11 11:00:00,40.13,40.15,40.11,40.14,368751.0,31.8731,31.889,31.8572,31.8811,368751.0
2017-05-11 11:30:00,40.15,40.18,40.13,40.16,660614.0,31.889,31.9128,31.8731,31.897,660614.0
2017-05-11 12:00:00,40.17,40.23,40.16,40.23,208106.0,31.9049,31.9526,31.897,31.9526,208106.0
2017-05-11 12:30:00,40.23,40.24,40.19,40.2,1659934.0,31.9526,31.9605,31.9208,31.9287,1659934.0
2017-05-11 13:00:00,40.2,40.25,40.19,40.22,295813.0,31.9287,31.9684,31.9208,31.9446,295813.0
2017-05-11 13:30:00,40.22,40.24,40.2,40.23,168859.0,31.9446,31.9605,31.9287,31.9526,168859.0
2017-05-11 14:00:00,40.24,40.26,40.2,40.24,186455.0,31.9605,31.9764,31.9287,31.9605,186455.0
2017-05-11 14:30:00,40.25,40.26,40.22,40.23,197947.0,31.9684,31.9764,31.9446,31.9526,197947.0
2017-05-11 15:00:00,40.23,40.24,40.21,40.23,206906.0,31.9526,31.9605,31.9367,31.9526,206906.0
2017-05-11 15:30:00,40.23,40.29,40.22,40.28,620335.0,31.9526,32.0002,31.9446,31.9923,620335.0
2017-05-12 09:30:00,40.42,40.45,40.39,40.43,941506.0,32.1035,32.1273,32.0796,32.1114,941506.0
2017-05-12 10:00:00,40.42,40.44,40.36,40.38,519263.0,32.1035,32.1194,32.0558,32.0717,519263.0
2017-05-12 10:30:00,40.38,40.43,40.37,40.41,525728.0,32.0717,32.1114,32.0638,32.0955,525728.0
2017-05-12 11:00:00,40.41,40.49,40.41,40.49,800298.0,32.0955,32.1591,32.0955,32.1591,800298.0
2017-05-12 11:30:00,40.5,40.56,40.49,40.53,289632.0,32.167,32.2147,32.1591,32.1908,289632.0
2017-05-12 12:00:00,40.54,40.54,40.5,40.51,159462.0,32.1988,32.1988,32.167,32.1749,159462.0
2017-05-12 12:30:00,40.51,40.52,40.5,40.52,197219.0,32.1749,32.1829,32.167,32.1829,197219.0
2017-05-12 13:00:00,40.52,40.53,40.51,40.52,166031.0,32.1829,32.1908,32.1749,32.1829,166031.0
2017-05-12 13:30:00,40.52,40.56,40.52,40.55,122617.0,32.1829,32.2147,32.1829,32.2067,122617.0
2017-05-12 14:00:00,40.55,40.57,40.54,40.55,158053.0,32.2067,32.2226,32.1988,32.2067,158053.0
2017-05-12 14:30:00,40.55,40.59,40.54,40.58,132163.0,32.2067,32.2385,32.1988,32.2305,132163.0
2017-05-12 15:00:00,40.59,40.6,40.56,40.58,297193.0,32.2385,32.2464,32.2147,32.2305,297193.0
2017-05-12 15:30:00,40.58,40.62,40.56,40.61,726479.0,32.2305,32.2623,32.2147,32.2544,726479.0
2017-05-15 09:30:00,40.73,40.82,40.7,40.79,453590.0,32.3497,32.4212,32.3259,32.3973,453590.0
2017-05-15 10:00:00,40.79,40.83,40.76,40.79,337270.0,32.3973,32.4291,32.3735,32.3973,337270.0
2017-05-15 10:30:00,40.8,40.81,40.77,40.8,371000.0,32.4053,32.4132,32.3815,32.4053,371000.0
2017-05-15 11:00:00,40.8,40.84,40.8,40.82,816400.0,32.4053,32.437,32.4053,32.4212,816400.0
2017-05-15 11:30:00,40.82,40.88,40.82,40.87,96825.0,32.4212,32.4688,32.4212,32.4609,96825.0
2017-05-15 12:00:00,40.87,40.87,40.84,40.84,80616.0,32.4609,32.4609,32.437,32.437,80616.0
2017-05-15 12:30:00,40.84,40.87,40.83,40.86,180039.0,32.437,32.4609,32.4291,32.4529,180039.0
2017-05-15 13:00:00,40.86,40.87,40.83,40.87,152800.0,32.4529,32.4609,32.4291,32.4609,152800.0
2017-05-15 13:30:00,40.87,40.87,40.84,40.86,149105.0,32.4609,32.4609,32.437,32.4529,149105.0
2017-05-15 14:00:00,40.86,40.86,40.83,40.83,479577.0,32.4529,32.4529,32.4291,32.4291,479577.0
2017-05-15 14:30:00,40.83,40.86,40.83,40.85,382041.0,32.4291,32.4529,32.4291,32.445,382041.0
2017-05-15 15:00:00,40.86,40.9,40.85,40.9,1977357.0,32.4529,32.4847,32.445,32.4847,1977357.0
2017-05-15 15:30:00,40.9,40.92,40.89,40.92,1380384.0,32.4847,32.5006,32.4768,32.5006,1380384.0
2017-05-16 09:30:00,41.3,41.32,41.25,41.3,1659301.0,32.8024,32.8183,32.7627,32.8024,1659301.0
2017-05-16 10:00:00,41.31,41.32,41.2,41.21,295436.0,32.8103,32.8183,32.723,32.7309,295436.0
2017-05-16 10:30:00,41.21,41.25,41.2,41.23,339025.0,32.7309,32.7627,32.723,32.7468,339025.0
2017-05-16 11:00:00,41.22,41.24,41.2,41.23,301657.0,32.7389,32.7547,32.723,32.7468,301657.0
2017-05-16 11:30:00,41.23,41.27,41.22,41.25,200925.0,32.7468,32.7786,32.7389,32.7627,200925.0
2017-05-16 12:00:00,41.26,41.3,41.25,41.29,91208.0,32.7706,32.8024,32.7627,32.7945,91208.0
2017-05-16 12:30:00,41.28,41.29,41.26,41.27,97601.0,32.7865,32.7945,32.7706,32.7786,97601.0
2017-05-16 13:00:00,41.27,41.29,41.26,41.28,112075.0,32.7786,32.7945,32.7706,32.7865,112075.0
2017-05-16 13:30:00,41.28,41.31,41.27,41.27,282011.0,32.7865,32.8103,32.7786,32.7786,282011.0
2017-05-16 14:00:00,41.28,41.33,41.27,41.31,268013.0,32.7865,32.8262,32.7786,32.8103,268013.0
2017-05-16 14:30:00,41.3,41.33,41.3,41.3,518873.0,32.8024,32.8262,32.8024,32.8024,518873.0
2017-05-16 15:00:00,41.3,41.36,41.3,41.34,671898.0,32.8024,32.8501,32.8024,32.8342,671898.0
2017-05-16 15:30:00,41.34,41.35,41.32,41.33,505194.0,32.8342,32.8421,32.8183,32.8262,505194.0
2017-05-17 09:30:00,41.0,41.07,40.93,40.97,802436.0,32.5641,32.6197,32.5085,32.5403,802436.0
2017-05-17 10:00:00,40.97,41.06,40.95,40.97,563197.0,32.5403,32.6118,32.5244,32.5403,563197.0
2017-05-17 10:30:00,40.97,41.0,40.76,40.79,1109662.0,32.5403,32.5641,32.3735,32.3973,1109662.0
2017-05-17 11:00:00,40.79,40.91,40.79,40.86,394201.0,32.3973,32.4926,32.3973,32.4529,394201.0
2017-05-17 11:30:00,40.86,40.93,40.84,40.89,1707713.0,32.4529,32.5085,32.437,32.4768,1707713.0
2017-05-17 12:00:00,40.89,40.9,40.85,40.86,980663.0,32.4768,32.4847,32.445,32.4529,980663.0
2017-05-17 12:30:00,40.85,40.88,40.84,40.87,376108.0,32.445,32.4688,32.437,32.4609,376108.0
2017-05-17 13:00:00,40.87,40.88,40.82,40.84,317787.0,32.4609,32.4688,32.4212,32.437,317787.0
2017-05-17 13:30:00,40.84,40.85,40.8,40.82,287629.0,32.437,32.445,32.4053,32.4212,287629.0
2017-05-17 14:00:00,40.82,40.85,40.67,40.7,1837722.0,32.4212,32.445,32.302,32.3259,1837722.0
2017-05-17 14:30:00,40.7,40.74,40.64,40.7,526763.0,32.3259,32.3576,32.2782,32.3259,526763.0
2017-05-17 15:00:00,40.69,40.74,40.67,40.71,979645.0,32.3179,32.3576,32.302,32.3338,979645.0
2017-05-17 15:30:00,40.7,40.72,40.63,40.65,859565.0,32.3259,32.3417,32.2703,32.2861,859565.0
2017-05-18 09:30:00,40.39,40.45,40.34,40.42,1196867.0,32.0796,32.1273,32.0399,32.1035,1196867.0
2017-05-18 10:00:00,40.41,40.61,40.41,40.6,278848.0,32.0955,32.2544,32.0955,32.2464,278848.0
2017-05-18 10:30:00,40.59,40.64,40.54,40.57,1946328.0,32.2385,32.2782,32.1988,32.2226,1946328.0
2017-05-18 11:00:00,40.58,40.64,40.57,40.58,312344.0,32.2305,32.2782,32.2226,32.2305,312344.0
2017-05-18 11:30:00,40.59,40.6,40.52,40.54,584369.0,32.2385,32.2464,32.1829,32.1988,584369.0
2017-05-18 12:00:00,40.54,40.57,40.5,40.55,152861.0,32.1988,32.2226,32.167,32.2067,152861.0
2017-05-18 12:30:00,40.55,40.59,40.51,40.55,847952.0,32.2067,32.2385,32.1749,32.2067,847952.0
2017-05-18 13:00:00,40.55,40.57,40.5,40.51,200557.0,32.2067,32.2226,32.167,32.1749,200557.0
2017-05-18 13:30:00,40.51,40.51,40.45,40.47,517197.0,32.1749,32.1749,32.1273,32.1432,517197.0
2017-05-18 14:00:00,40.48,40.6,40.47,40.59,2148252.0,32.1511,32.2464,32.1432,32.2385,2148252.0
2017-05-18 14:30:00,40.59,40.64,40.59,40.62,449400.0,32.2385,32.2782,32.2385,32.2623,449400.0
2017-05-18 15:00:00,40.62,40.63,40.58,40.63,610494.0,32.2623,32.2703,32.2305,32.2703,610494.0
2017-05-18 15:30:00,40.63,40.68,40.6,40.64,1132045.0,32.2703,32.31,32.2464,32.2782,1132045.0
2017-05-19 09:30:00,41.06,41.14,41.04,41.11,1330500.0,32.6118,32.6753,32.5959,32.6515,1330500.0
2017-05-19 10:00:00,41.11,41.16,41.11,41.15,784978.0,32.6515,32.6912,32.6515,32.6833,784978.0
2017-05-19 10:30:00,41.15,41.16,41.1,41.15,564087.0,32.6833,32.6912,32.6436,32.6833,564087.0
2017-05-19 11:00:00,41.16,41.2,41.13,41.16,789030.0,32.6912,32.723,32.6674,32.6912,789030.0
2017-05-19 11:30:00,41.16,41.17,41.1,41.13,651094.0,32.6912,32.6992,32.6436,32.6674,651094.0
2017-05-19 12:00:00,41.13,41.17,41.11,41.13,2687117.0,32.6674,32.6992,32.6515,32.6674,2687117.0
2017-05-19 12:30:00,41.13,41.18,41.13,41.16,390109.0,32.6674,32.7071,32.6674,32.6912,390109.0
2017-05-19 13:00:00,41.16,41.2,41.16,41.2,952610.0,32.6912,32.723,32.6912,32.723,952610.0
2017-05-19 13:30:00,41.2,41.23,41.18,41.22,371676.0,32.723,32.7468,32.7071,32.7389,371676.0
2017-05-19 14:00:00,41.22,41.23,41.21,41.23,259162.0,32.7389,32.7468,32.7309,32.7468,259162.0
2017-05-19 14:30:00,41.23,41.26,41.22,41.23,473420.0,32.7468,32.7706,32.7389,32.7468,473420.0
2017-05-19 15:00:00,41.23,41.23,41.17,41.17,561630.0,32.7468,32.7468,32.6992,32.6992,561630.0
2017-05-19 15:30:00,41.16,41.22,41.14,41.21,640583.0,32.6912,32.7389,32.6753,32.7309,640583.0
2017-05-22 09:30:00,41.33,41.41,41.32,41.4,715557.0,32.8262,32.8898,32.8183,32.8818,715557.0
2017-05-22 10:00:00,41.39,41.41,41.35,41.37,209524.0,32.8739,32.8898,32.8421,32.858,209524.0
2017-05-22 10:30:00,41.37,41.38,41.3,41.32,294153.0,32.858,32.8659,32.8024,32.8183,294153.0
2017-05-22 11:00:00,41.32,41.33,41.25,41.27,398675.0,32.8183,32.8262,32.7627,32.7786,398675.0
2017-05-22 11:30:00,41.27,41.28,41.23,41.27,215033.0,32.7786,32.7865,32.7468,32.7786,215033.0
2017-05-22 12:00:00,41.27,41.29,41.25,41.27,202048.0,32.7786,32.7945,32.7627,32.7786,202048.0
2017-05-22 12:30:00,41.28,41.28,41.26,41.27,91720.0,32.7865,32.7865,32.7706,32.7786,91720.0
2017-05-22 13:00:00,41.27,41.3,41.26,41.3,95246.0,32.7786,32.8024,32.7706,32.8024,95246.0
2017-05-22 13:30:00,41.3,41.33,41.29,41.3,89549.0,32.8024,32.8262,32.7945,32.8024,89549.0
2017-05-22 14:00:00,41.3,41.33,41.29,41.33,215518.0,32.8024,32.8262,32.7945,32.8262,215518.0
2017-05-22 14:30:00,41.33,41.35,41.32,41.33,151640.0,32.8262,32.8421,32.8183,32.8262,151640.0
2017-05-22 15:00:00,41.33,41.33,41.31,41.32,147390.0,32.8262,32.8262,32.8103,32.8183,147390.0
2017-05-22 15:30:00,41.32,41.34,41.3,41.3,407801.0,32.8183,32.8342,32.8024,32.8024,407801.0
2017-05-23 09:30:00,41.48,41.49,41.36,41.38,251841.0,32.9454,32.9533,32.8501,32.8659,251841.0
2017-05-23 10:00:00,41.38,41.39,41.34,41.38,191897.0,32.8659,32.8739,32.8342,32.8659,191897.0
2017-05-23 10:30:00,41.38,41.44,41.35,41.42,289334.0,32.8659,32.9136,32.8421,32.8977,289334.0
2017-05-23 11:00:00,41.42,41.52,41.41,41.49,596988.0,32.8977,32.9771,32.8898,32.9533,596988.0
2017-05-23 11:30:00,41.49,41.53,41.36,41.37,705168.0,32.9533,32.9851,32.8501,32.858,705168.0
2017-05-23 12:00:00,41.37,41.4,41.29,41.3,570455.0,32.858,32.8818,32.7945,32.8024,570455.0
2017-05-23 12:30:00,41.29,41.32,41.27,41.31,139424.0,32.7945,32.8183,32.7786,32.8103,139424.0
2017-05-23 13:00:00,41.31,41.36,41.3,41.34,936725.0,32.8103,32.8501,32.8024,32.8342,936725.0
2017-05-23 13:30:00,41.34,41.38,41.33,41.34,176609.0,32.8342,32.8659,32.8262,32.8342,176609.0
2017-05-23 14:00:00,41.34,41.35,41.32,41.33,293035.0,32.8342,32.8421,32.8183,32.8262,293035.0
2017-05-23 14:30:00,41.33,41.34,41.3,41.33,454924.0,32.8262,32.8342,32.8024,32.8262,454924.0
2017-05-23 15:00:00,41.34,41.34,41.27,41.3,893130.0,32.8342,32.8342,32.7786,32.8024,893130.0
2017-05-23 15:30:00,41.29,41.32,41.25,41.31,1638999.0,32.7945,32.8183,32.7627,32.8103,1638999.0
2017-05-24 09:30:00,41.28,41.28,41.21,41.27,281803.0,32.7865,32.7865,32.7309,32.7786,281803.0
2017-05-24 10:00:00,41.27,41.3,41.25,41.26,366391.0,32.7786,32.8024,32.7627,32.7706,366391.0
2017-05-24 10:30:00,41.27,41.28,41.21,41.22,782805.0,32.7786,32.7865,32.7309,32.7389,782805.0
2017-05-24 11:00:00,41.22,41.22,41.18,41.19,862963.0,32.7389,32.7389,32.7071,32.715,862963.0
2017-05-24 11:30:00,41.19,41.22,41.19,41.21,230855.0,32.715,32.7389,32.715,32.7309,230855.0
2017-05-24 12:00:00,41.21,41.24,41.2,41.23,52330.0,32.7309,32.7547,32.723,32.7468,52330.0
2017-05-24 12:30:00,41.24,41.26,41.22,41.25,150916.0,32.7547,32.7706,32.7389,32.7627,150916.0
2017-05-24 13:00:00,41.25,41.27,41.23,41.26,51854.0,32.7627,32.7786,32.7468,32.7706,51854.0
2017-05-24 13:30:00,41.26,41.29,41.25,41.27,89235.0,32.7706,32.7945,32.7627,32.7786,89235.0
2017-05-24 14:00:00,41.27,41.39,41.25,41.38,373951.0,32.7786,32.8739,32.7627,32.8659,373951.0
2017-05-24 14:30:00,41.37,41.37,41.32,41.33,530502.0,32.858,32.858,32.8183,32.8262,530502.0
2017-05-24 15:00:00,41.33,41.38,41.32,41.37,306475.0,32.8262,32.8659,32.8183,32.858,306475.0
2017-05-24 15:30:00,41.37,41.41,41.35,41.4,830665.0,32.858,32.8898,32.8421,32.8818,830665.0
2017-05-25 09:30:00,41.5,41.5,41.35,41.42,321160.0,32.9613,32.9613,32.8421,32.8977,321160.0
2017-05-25 10:00:00,41.43,41.46,41.41,41.42,184727.0,32.9057,32.9295,32.8898,32.8977,184727.0
2017-05-25 10:30:00,41.42,41.44,41.37,41.38,317065.0,32.8977,32.9136,32.858,32.8659,317065.0
2017-05-25 11:00:00,41.38,41.42,41.33,41.37,1514391.0,32.8659,32.8977,32.8262,32.858,1514391.0
2017-05-25 11:30:00,41.37,41.4,41.29,41.3,1369982.0,32.858,32.8818,32.7945,32.8024,1369982.0
2017-05-25 12:00:00,41.3,41.35,41.3,41.34,192100.0,32.8024,32.8421,32.8024,32.8342,192100.0
2017-05-25 12:30:00,41.34,41.38,41.34,41.37,150925.0,32.8342,32.8659,32.8342,32.858,150925.0
2017-05-25 13:00:00,41.36,41.38,41.3,41.32,139910.0,32.8501,32.8659,32.8024,32.8183,139910.0
2017-05-25 13:30:00,41.33,41.34,41.31,41.34,190664.0,32.8262,32.8342,32.8103,32.8342,190664.0
2017-05-25 14:00:00,41.35,41.36,41.33,41.34,515617.0,32.8421,32.8501,32.8262,32.8342,515617.0
2017-05-25 14:30:00,41.34,41.37,41.33,41.37,812529.0,32.8342,32.858,32.8262,32.858,812529.0
2017-05-25 15:00:00,41.37,41.38,41.35,41.38,193534.0,32.858,32.8659,32.8421,32.8659,193534.0
2017-05-25 15:30:00,41.38,41.41,41.34,41.37,470477.0,32.8659,32.8898,32.8342,32.858,470477.0
2017-05-26 09:30:00,41.08,41.13,41.06,41.12,350424.0,32.6277,32.6674,32.6118,32.6594,350424.0
2017-05-26 10:00:00,41.12,41.18,41.11,41.16,1298581.0,32.6594,32.7071,32.6515,32.6912,1298581.0
2017-05-26 10:30:00,41.15,41.18,41.15,41.15,1294834.0,32.6833,32.7071,32.6833,32.6833,1294834.0
2017-05-26 11:00:00,41.15,41.18,41.12,41.17,1235172.0,32.6833,32.7071,32.6594,32.6992,1235172.0
2017-05-26 11:30:00,41.17,41.18,41.11,41.13,144724.0,32.6992,32.7071,32.6515,32.6674,144724.0
2017-05-26 12:00:00,41.13,41.14,41.1,41.11,74369.0,32.6674,32.6753,32.6436,32.6515,74369.0
2017-05-26 12:30:00,41.11,41.17,41.11,41.17,224560.0,32.6515,32.6992,32.6515,32.6992,224560.0
2017-05-26 13:00:00,41.17,41.2,41.14,41.17,2978369.0,32.6992,32.723,32.6753,32.6992,2978369.0
2017-05-26 13:30:00,41.17,41.17,41.14,41.15,1093679.0,32.6992,32.6992,32.6753,32.6833,1093679.0
2017-05-26 14:00:00,41.15,41.18,41.14,41.18,68504.0,32.6833,32.7071,32.6753,32.7071,68504.0
2017-05-26 14:30:00,41.17,41.18,41.15,41.16,117963.0,32.6992,32.7071,32.6833,32.6912,117963.0
2017-05-26 15:00:00,41.16,41.17,41.15,41.16,105410.0,32.6912,32.6992,32.6833,32.6912,105410.0
2017-05-26 15:30:00,41.16,41.18,41.15,41.18,265584.0,32.6912,32.7071,32.6833,32.7071,265584.0
2017-05-30 09:30:00,41.04,41.12,41.01,41.11,1073925.0,32.5959,32.6594,32.5721,32.6515,1073925.0
2017-05-30 10:00:00,41.12,41.16,40.99,41.0,849474.0,32.6594,32.6912,32.5562,32.5641,849474.0
2017-05-30 10:30:00,41.01,41.05,41.0,41.0,381120.0,32.5721,32.6038,32.5641,32.5641,381120.0
2017-05-30 11:00:00,41.01,41.05,41.0,41.01,314742.0,32.5721,32.6038,32.5641,32.5721,314742.0
2017-05-30 11:30:00,41.01,41.06,41.01,41.02,280563.0,32.5721,32.6118,32.5721,32.58,280563.0
2017-05-30 12:00:00,41.02,41.03,41.0,41.01,2194958.0,32.58,32.588,32.5641,32.5721,2194958.0
2017-05-30 12:30:00,41.01,41.02,40.99,41.02,150652.0,32.5721,32.58,32.5562,32.58,150652.0
2017-05-30 13:00:00,41.02,41.02,41.0,41.0,86577.0,32.58,32.58,32.5641,32.5641,86577.0
2017-05-30 13:30:00,41.0,41.04,41.0,41.02,119694.0,32.5641,32.5959,32.5641,32.58,119694.0
2017-05-30 14:00:00,41.01,41.04,41.01,41.04,94440.0,32.5721,32.5959,32.5721,32.5959,94440.0
2017-05-30 14:30:00,41.04,41.05,41.02,41.04,73700.0,32.5959,32.6038,32.58,32.5959,73700.0
2017-05-30 15:00:00,41.05,41.06,41.04,41.05,86226.0,32.6038,32.6118,32.5959,32.6038,86226.0
2017-05-30 15:30:00,41.05,41.06,41.03,41.04,222611.0,32.6038,32.6118,32.588,32.5959,222611.0
2017-05-31 09:30:00,41.36,41.5,41.35,41.35,336720.0,32.8501,32.9613,32.8421,32.8421,336720.0
2017-05-31 10:00:00,41.35,41.36,41.21,41.27,516765.0,32.8421,32.8501,32.7309,32.7786,516765.0
2017-05-31 10:30:00,41.27,41.45,41.25,41.45,507410.0,32.7786,32.9215,32.7627,32.9215,507410.0
2017-05-31 11:00:00,41.44,41.46,41.24,41.25,644935.0,32.9136,32.9295,32.7547,32.7627,644935.0
2017-05-31 11:30:00,41.25,41.26,41.17,41.24,566851.0,32.7627,32.7706,32.6992,32.7547,566851.0
2017-05-31 12:00:00,41.23,41.25,41.21,41.22,87963.0,32.7468,32.7627,32.7309,32.7389,87963.0
2017-05-31 12:30:00,41.22,41.27,41.2,41.22,141235.0,32.7389,32.7786,32.723,32.7389,141235.0
2017-05-31 13:00:00,41.22,41.26,41.2,41.22,132973.0,32.7389,32.7706,32.723,32.7389,132973.0
2017-05-31 13:30:00,41.22,41.26,41.19,41.24,166622.0,32.7389,32.7706,32.715,32.7547,166622.0
2017-05-31 14:00:00,41.25,41.26,41.19,41.23,87679.0,32.7627,32.7706,32.715,32.7468,87679.0
2017-05-31 14:30:00,41.23,41.27,41.22,41.26,226446.0,32.7468,32.7786,32.7389,32.7706,226446.0
2017-05-31 15:00:00,41.27,41.28,41.21,41.25,185016.0,32.7786,32.7865,32.7309,32.7627,185016.0
2017-05-31 15:30:00,41.25,41.26,41.19,41.2,426136.0,32.7627,32.7706,32.715,32.723,426136.0
2017-06-01 09:30:00,41.34,41.37,41.28,41.34,291902.0,32.8342,32.858,32.7865,32.8342,291902.0
2017-06-01 10:00:00,41.34,41.38,41.29,41.34,415088.0,32.8342,32.8659,32.7945,32.8342,415088.0
2017-06-01 10:30:00,41.35,41.36,41.29,41.35,308442.0,32.8421,32.8501,32.7945,32.8421,308442.0
2017-06-01 11:00:00,41.35,41.38,41.34,41.37,277315.0,32.8421,32.8659,32.8342,32.858,277315.0
2017-06-01 11:30:00,41.36,41.38,41.33,41.38,297337.0,32.8501,32.8659,32.8262,32.8659,297337.0
2017-06-01 12:00:00,41.38,41.4,41.37,41.39,285259.0,32.8659,32.8818,32.858,32.8739,285259.0
2017-06-01 12:30:00,41.39,41.45,41.38,41.44,93378.0,32.8739,32.9215,32.8659,32.9136,93378.0
2017-06-01 13:00:00,41.44,41.48,41.44,41.48,153612.0,32.9136,32.9454,32.9136,32.9454,153612.0
2017-06-01 13:30:00,41.48,41.48,41.44,41.48,215497.0,32.9454,32.9454,32.9136,32.9454,215497.0
2017-06-01 14:00:00,41.48,41.5,41.47,41.5,212705.0,32.9454,32.9613,32.9374,32.9613,212705.0
2017-06-01 14:30:00,41.5,41.5,41.46,41.47,374200.0,32.9613,32.9613,32.9295,32.9374,374200.0
2017-06-01 15:00:00,41.46,41.49,41.45,41.47,120319.0,32.9295,32.9533,32.9215,32.9374,120319.0
2017-06-01 15:30:00,41.47,41.51,41.46,41.5,215458.0,32.9374,32.9692,32.9295,32.9613,215458.0
2017-06-02 09:30:00,41.85,41.86,41.74,41.75,415515.0,33.2392,33.2472,33.1519,33.1598,415515.0
2017-06-02 10:00:00,41.75,41.81,41.73,41.76,222992.0,33.1598,33.2075,33.1439,33.1678,222992.0
2017-06-02 10:30:00,41.77,41.84,41.75,41.84,244053.0,33.1757,33.2313,33.1598,33.2313,244053.0
2017-06-02 11:00:00,41.84,41.85,41.78,41.8,428789.0,33.2313,33.2392,33.1836,33.1995,428789.0
2017-06-02 11:30:00,41.8,41.86,41.79,41.83,382300.0,33.1995,33.2472,33.1916,33.2234,382300.0
2017-06-02 12:00:00,41.83,41.89,41.81,41.86,347995.0,33.2234,33.271,33.2075,33.2472,347995.0
2017-06-02 12:30:00,41.87,41.88,41.83,41.88,152280.0,33.2551,33.2631,33.2234,33.2631,152280.0
2017-06-02 13:00:00,41.88,41.89,41.86,41.88,134628.0,33.2631,33.271,33.2472,33.2631,134628.0
2017-06-02 13:30:00,41.88,41.9,41.87,41.9,164496.0,33.2631,33.279,33.2551,33.279,164496.0
2017-06-02 14:00:00,41.9,41.91,41.88,41.89,173369.0,33.279,33.2869,33.2631,33.271,173369.0
2017-06-02 14:30:00,41.9,41.91,41.88,41.9,374454.0,33.279,33.2869,33.2631,33.279,374454.0
2017-06-02 15:00:00,41.9,41.96,41.89,41.95,252512.0,33.279,33.3266,33.271,33.3187,252512.0
2017-06-02 15:30:00,41.96,41.98,41.91,41.91,682118.0,33.3266,33.3425,33.2869,33.2869,682118.0
2017-06-05 09:30:00,41.58,41.7,41.53,41.6,267044.0,33.0248,33.1201,32.9851,33.0407,267044.0
2017-06-05 10:00:00,41.59,41.64,41.58,41.62,212465.0,33.0327,33.0724,33.0248,33.0566,212465.0
2017-06-05 10:30:00,41.62,41.63,41.59,41.62,500872.0,33.0566,33.0645,33.0327,33.0566,500872.0
2017-06-05 11:00:00,41.62,41.62,41.56,41.56,192751.0,33.0566,33.0566,33.0089,33.0089,192751.0
2017-06-05 11:30:00,41.57,41.58,41.53,41.58,151189.0,33.0169,33.0248,32.9851,33.0248,151189.0
2017-06-05 12:00:00,41.58,41.6,41.57,41.59,147043.0,33.0248,33.0407,33.0169,33.0327,147043.0
2017-06-05 12:30:00,41.59,41.6,41.58,41.59,99275.0,33.0327,33.0407,33.0248,33.0327,99275.0
2017-06-05 13:00:00,41.6,41.64,41.59,41.64,74795.0,33.0407,33.0724,33.0327,33.0724,74795.0
2017-06-05 13:30:00,41.64,41.64,41.62,41.63,228174.0,33.0724,33.0724,33.0566,33.0645,228174.0
2017-06-05 14:00:00,41.63,41.63,41.6,41.61,102275.0,33.0645,33.0645,33.0407,33.0486,102275.0
2017-06-05 14:30:00,41.61,41.63,41.6,41.63,163444.0,33.0486,33.0645,33.0407,33.0645,163444.0
2017-06-05 15:00:00,41.63,41.63,41.62,41.63,241846.0,33.0645,33.0645,33.0566,33.0645,241846.0
2017-06-05 15:30:00,41.63,41.64,41.61,41.63,371413.0,33.0645,33.0724,33.0486,33.0645,371413.0
2017-06-06 09:30:00,41.36,41.46,41.35,41.45,462710.0,32.8501,32.9295,32.8421,32.9215,462710.0
2017-06-06 10:00:00,41.45,41.51,41.42,41.49,874536.0,32.9215,32.9692,32.8977,32.9533,874536.0
2017-06-06 10:30:00,41.49,41.5,41.4,41.41,200649.0,32.9533,32.9613,32.8818,32.8898,200649.0
2017-06-06 11:00:00,41.41,41.46,41.4,41.44,134043.0,32.8898,32.9295,32.8818,32.9136,134043.0
2017-06-06 11:30:00,41.44,41.46,41.43,41.44,543716.0,32.9136,32.9295,32.9057,32.9136,543716.0
2017-06-06 12:00:00,41.44,41.45,41.43,41.44,274328.0,32.9136,32.9215,32.9057,32.9136,274328.0
2017-06-06 12:30:00,41.44,41.46,41.43,41.44,142937.0,32.9136,32.9295,32.9057,32.9136,142937.0
2017-06-06 13:00:00,41.44,41.44,41.41,41.41,298057.0,32.9136,32.9136,32.8898,32.8898,298057.0
2017-06-06 13:30:00,41.41,41.42,41.35,41.39,280605.0,32.8898,32.8977,32.8421,32.8739,280605.0
2017-06-06 14:00:00,41.4,41.42,41.38,41.41,345089.0,32.8818,32.8977,32.8659,32.8898,345089.0
2017-06-06 14:30:00,41.41,41.43,41.4,41.41,420024.0,32.8898,32.9057,32.8818,32.8898,420024.0
2017-06-06 15:00:00,41.41,41.43,41.4,41.41,1688359.0,32.8898,32.9057,32.8818,32.8898,1688359.0
2017-06-06 15:30:00,41.4,41.42,41.37,41.42,1912824.0,32.8818,32.8977,32.858,32.8977,1912824.0
2017-06-07 09:30:00,41.56,41.63,41.51,41.63,699968.0,33.0089,33.0645,32.9692,33.0645,699968.0
2017-06-07 10:00:00,41.62,41.66,41.51,41.51,309663.0,33.0566,33.0883,32.9692,32.9692,309663.0
2017-06-07 10:30:00,41.51,41.51,41.43,41.48,2165524.0,32.9692,32.9692,32.9057,32.9454,2165524.0
2017-06-07 11:00:00,41.47,41.5,41.34,41.36,446076.0,32.9374,32.9613,32.8342,32.8501,446076.0
2017-06-07 11:30:00,41.37,41.38,41.31,41.33,196729.0,32.858,32.8659,32.8103,32.8262,196729.0
2017-06-07 12:00:00,41.32,41.32,41.26,41.29,245326.0,32.8183,32.8183,32.7706,32.7945,245326.0
2017-06-07 12:30:00,41.29,41.36,41.28,41.36,256627.0,32.7945,32.8501,32.7865,32.8501,256627.0
2017-06-07 13:00:00,41.37,41.39,41.37,41.38,109319.0,32.858,32.8739,32.858,32.8659,109319.0
2017-06-07 13:30:00,41.38,41.42,41.36,41.41,392231.0,32.8659,32.8977,32.8501,32.8898,392231.0
2017-06-07 14:00:00,41.4,41.42,41.4,41.4,116520.0,32.8818,32.8977,32.8818,32.8818,116520.0
2017-06-07 14:30:00,41.41,41.44,41.39,41.42,424724.0,32.8898,32.9136,32.8739,32.8977,424724.0
2017-06-07 15:00:00,41.42,41.44,41.39,41.44,556329.0,32.8977,32.9136,32.8739,32.9136,556329.0
2017-06-07 15:30:00,41.44,41.5,41.43,41.5,1694554.0,32.9136,32.9613,32.9057,32.9613,1694554.0
2017-06-08 09:30:00,41.3,41.34,41.26,41.29,688114.0,32.8024,32.8342,32.7706,32.7945,688114.0
2017-06-08 10:00:00,41.3,41.34,41.24,41.28,774678.0,32.8024,32.8342,32.7547,32.7865,774678.0
2017-06-08 10:30:00,41.28,41.36,41.28,41.3,612905.0,32.7865,32.8501,32.7865,32.8024,612905.0
2017-06-08 11:00:00,41.3,41.39,41.3,41.36,791972.0,32.8024,32.8739,32.8024,32.8501,791972.0
2017-06-08 11:30:00,41.36,41.37,41.33,41.34,1684244.0,32.8501,32.858,32.8262,32.8342,1684244.0
2017-06-08 12:00:00,41.34,41.38,41.32,41.38,304188.0,32.8342,32.8659,32.8183,32.8659,304188.0
2017-06-08 12:30:00,41.38,41.42,41.36,41.41,621787.0,32.8659,32.8977,32.8501,32.8898,621787.0
2017-06-08 13:00:00,41.41,41.42,41.36,41.36,311940.0,32.8898,32.8977,32.8501,32.8501,311940.0
2017-06-08 13:30:00,41.36,41.43,41.35,41.42,404240.0,32.8501,32.9057,32.8421,32.8977,404240.0
2017-06-08 14:00:00,41.43,41.43,41.37,41.38,465226.0,32.9057,32.9057,32.858,32.8659,465226.0
2017-06-08 14:30:00,41.39,41.41,41.37,41.39,291250.0,32.8739,32.8898,32.858,32.8739,291250.0
2017-06-08 15:00:00,41.39,41.42,41.37,41.4,453637.0,32.8739,32.8977,32.858,32.8818,453637.0
2017-06-08 15:30:00,41.4,41.44,41.39,41.44,571555.0,32.8818,32.9136,32.8739,32.9136,571555.0
2017-06-09 09:30:00,41.41,41.41,41.34,41.38,1480742.0,32.8898,32.8898,32.8342,32.8659,1480742.0
2017-06-09 10:00:00,41.39,41.47,41.39,41.45,492124.0,32.8739,32.9374,32.8739,32.9215,492124.0
2017-06-09 10:30:00,41.45,41.48,41.42,41.46,464389.0,32.9215,32.9454,32.8977,32.9295,464389.0
2017-06-09 11:00:00,41.45,41.51,41.45,41.47,453608.0,32.9215,32.9692,32.9215,32.9374,453608.0
2017-06-09 11:30:00,41.47,41.52,41.46,41.51,153819.0,32.9374,32.9771,32.9295,32.9692,153819.0
2017-06-09 12:00:00,41.51,41.53,41.47,41.47,117316.0,32.9692,32.9851,32.9374,32.9374,117316.0
2017-06-09 12:30:00,41.47,41.5,41.45,41.49,123167.0,32.9374,32.9613,32.9215,32.9533,123167.0
2017-06-09 13:00:00,41.49,41.51,41.44,41.45,1493659.0,32.9533,32.9692,32.9136,32.9215,1493659.0
2017-06-09 13:30:00,41.45,41.46,41.36,41.36,514221.0,32.9215,32.9295,32.8501,32.8501,514221.0
2017-06-09 14:00:00,41.36,41.41,41.35,41.38,555092.0,32.8501,32.8898,32.8421,32.8659,555092.0
2017-06-09 14:30:00,41.38,41.39,41.23,41.27,736862.0,32.8659,32.8739,32.7468,32.7786,736862.0
2017-06-09 15:00:00,41.26,41.4,41.26,41.4,491336.0,32.7706,32.8818,32.7706,32.8818,491336.0
2017-06-09 15:30:00,41.39,41.42,41.32,41.42,997345.0,32.8739,32.8977,32.8183,32.8977,997345.0
2017-06-12 09:30:00,41.21,41.23,41.06,41.09,617123.0,32.7309,32.7468,32.6118,32.6356,617123.0
2017-06-12 10:00:00,41.1,41.12,41.07,41.1,333528.0,32.6436,32.6594,32.6197,32.6436,333528.0
2017-06-12 10:30:00,41.1,41.14,41.05,41.12,159100.0,32.6436,32.6753,32.6038,32.6594,159100.0
2017-06-12 11:00:00,41.12,41.16,41.09,41.12,343009.0,32.6594,32.6912,32.6356,32.6594,343009.0
2017-06-12 11:30:00,41.12,41.13,41.05,41.08,159285.0,32.6594,32.6674,32.6038,32.6277,159285.0
2017-06-12 12:00:00,41.08,41.09,41.04,41.06,228177.0,32.6277,32.6356,32.5959,32.6118,228177.0
2017-06-12 12:30:00,41.05,41.07,40.99,41.0,142801.0,32.6038,32.6197,32.5562,32.5641,142801.0
2017-06-12 13:00:00,41.0,41.04,40.99,41.04,142639.0,32.5641,32.5959,32.5562,32.5959,142639.0
2017-06-12 13:30:00,41.04,41.05,41.01,41.01,205174.0,32.5959,32.6038,32.5721,32.5721,205174.0
2017-06-12 14:00:00,41.02,41.06,41.01,41.03,196925.0,32.58,32.6118,32.5721,32.588,196925.0
2017-06-12 14:30:00,41.03,41.08,41.03,41.08,363585.0,32.588,32.6277,32.588,32.6277,363585.0
2017-06-12 15:00:00,41.08,41.09,41.06,41.07,406851.0,32.6277,32.6356,32.6118,32.6197,406851.0
2017-06-12 15:30:00,41.06,41.1,41.05,41.09,1927764.0,32.6118,32.6436,32.6038,32.6356,1927764.0
2017-06-13 09:30:00,41.37,41.42,41.34,41.36,750225.0,32.858,32.8977,32.8342,32.8501,750225.0
2017-06-13 10:00:00,41.36,41.37,41.32,41.35,699319.0,32.8501,32.858,32.8183,32.8421,699319.0
2017-06-13 10:30:00,41.36,41.38,41.26,41.27,333371.0,32.8501,32.8659,32.7706,32.7786,333371.0
2017-06-13 11:00:00,41.27,41.32,41.26,41.32,598136.0,32.7786,32.8183,32.7706,32.8183,598136.0
2017-06-13 11:30:00,41.32,41.34,41.28,41.29,836513.0,32.8183,32.8342,32.7865,32.7945,836513.0
2017-06-13 12:00:00,41.29,41.34,41.28,41.3,2066923.0,32.7945,32.8342,32.7865,32.8024,2066923.0
2017-06-13 12:30:00,41.31,41.34,41.3,41.34,93578.0,32.8103,32.8342,32.8024,32.8342,93578.0
2017-06-13 13:00:00,41.34,41.37,41.33,41.36,173388.0,32.8342,32.858,32.8262,32.8501,173388.0
2017-06-13 13:30:00,41.36,41.37,41.34,41.37,75086.0,32.8501,32.858,32.8342,32.858,75086.0
2017-06-13 14:00:00,41.36,41.39,41.36,41.39,102157.0,32.8501,32.8739,32.8501,32.8739,102157.0
2017-06-13 14:30:00,41.39,41.46,41.38,41.45,397397.0,32.8739,32.9295,32.8659,32.9215,397397.0
2017-06-13 15:00:00,41.45,41.47,41.42,41.47,2437949.0,32.9215,32.9374,32.8977,32.9374,2437949.0
2017-06-13 15:30:00,41.46,41.48,41.41,41.43,459899.0,32.9295,32.9454,32.8898,32.9057,459899.0
2017-06-14 09:30:00,41.73,41.74,41.66,41.69,386474.0,33.1439,33.1519,33.0883,33.1122,386474.0
2017-06-14 10:00:00,41.69,41.7,41.61,41.66,405995.0,33.1122,33.1201,33.0486,33.0883,405995.0
2017-06-14 10:30:00,41.67,41.67,41.56,41.59,433346.0,33.0963,33.0963,33.0089,33.0327,433346.0
2017-06-14 11:00:00,41.59,41.6,41.53,41.57,318954.0,33.0327,33.0407,32.9851,33.0169,318954.0
2017-06-14 11:30:00,41.57,41.58,41.47,41.5,318483.0,33.0169,33.0248,32.9374,32.9613,318483.0
2017-06-14 12:00:00,41.5,41.51,41.48,41.51,258985.0,32.9613,32.9692,32.9454,32.9692,258985.0
2017-06-14 12:30:00,41.5,41.51,41.47,41.48,163720.0,32.9613,32.9692,32.9374,32.9454,163720.0
2017-06-14 13:00:00,41.48,41.5,41.46,41.5,120060.0,32.9454,32.9613,32.9295,32.9613,120060.0
2017-06-14 13:30:00,41.49,41.53,41.48,41.51,369845.0,32.9533,32.9851,32.9454,32.9692,369845.0
2017-06-14 14:00:00,41.5,41.66,41.41,41.48,724145.0,32.9613,33.0883,32.8898,32.9454,724145.0
2017-06-14 14:30:00,41.47,41.49,41.29,41.31,606353.0,32.9374,32.9533,32.7945,32.8103,606353.0
2017-06-14 15:00:00,41.3,41.33,41.22,41.27,323726.0,32.8024,32.8262,32.7389,32.7786,323726.0
2017-06-14 15:30:00,41.27,41.41,41.26,41.4,713733.0,32.7786,32.8898,32.7706,32.8818,713733.0
2017-06-15 09:30:00,40.61,40.66,40.55,40.65,259937.0,32.2544,32.2941,32.2067,32.2861,259937.0
2017-06-15 10:00:00,40.66,40.71,40.59,40.64,382917.0,32.2941,32.3338,32.2385,32.2782,382917.0
2017-06-15 10:30:00,40.64,40.75,40.63,40.75,614090.0,32.2782,32.3656,32.2703,32.3656,614090.0
2017-06-15 11:00:00,40.74,40.84,40.71,40.83,508280.0,32.3576,32.437,32.3338,32.4291,508280.0
2017-06-15 11:30:00,40.83,40.83,40.71,40.72,975425.0,32.4291,32.4291,32.3338,32.3417,975425.0
2017-06-15 12:00:00,40.72,40.73,40.69,40.72,144009.0,32.3417,32.3497,32.3179,32.3417,144009.0
2017-06-15 12:30:00,40.72,40.77,40.71,40.76,633911.0,32.3417,32.3815,32.3338,32.3735,633911.0
2017-06-15 13:00:00,40.76,40.78,40.73,40.73,577145.0,32.3735,32.3894,32.3497,32.3497,577145.0
2017-06-15 13:30:00,40.74,40.76,40.7,40.7,199579.0,32.3576,32.3735,32.3259,32.3259,199579.0
2017-06-15 14:00:00,40.7,40.78,40.7,40.76,218401.0,32.3259,32.3894,32.3259,32.3735,218401.0
2017-06-15 14:30:00,40.76,40.79,40.75,40.78,203367.0,32.3735,32.3973,32.3656,32.3894,203367.0
2017-06-15 15:00:00,40.78,40.83,40.77,40.8,327732.0,32.3894,32.4291,32.3815,32.4053,327732.0
2017-06-15 15:30:00,40.8,40.82,40.77,40.82,570042.0,32.4053,32.4212,32.3815,32.4212,570042.0
2017-06-16 09:30:00,41.04,41.05,40.98,41.04,348062.0,32.5959,32.6038,32.5482,32.5959,348062.0
2017-06-16 10:00:00,41.05,41.11,41.03,41.05,308834.0,32.6038,32.6515,32.588,32.6038,308834.0
2017-06-16 10:30:00,41.05,41.1,41.04,41.1,251759.0,32.6038,32.6436,32.5959,32.6436,251759.0
2017-06-16 11:00:00,41.1,41.15,41.07,41.14,130591.0,32.6436,32.6833,32.6197,32.6753,130591.0
2017-06-16 11:30:00,41.14,41.21,41.11,41.14,432964.0,32.6753,32.7309,32.6515,32.6753,432964.0
2017-06-16 12:00:00,41.14,41.16,41.13,41.15,174442.0,32.6753,32.6912,32.6674,32.6833,174442.0
2017-06-16 12:30:00,41.15,41.17,41.14,41.16,87205.0,32.6833,32.6992,32.6753,32.6912,87205.0
2017-06-16 13:00:00,41.16,41.17,41.14,41.16,98063.0,32.6912,32.6992,32.6753,32.6912,98063.0
2017-06-16 13:30:00,41.16,41.18,41.15,41.18,114812.0,32.6912,32.7071,32.6833,32.7071,114812.0
2017-06-16 14:00:00,41.18,41.25,41.18,41.23,537965.0,32.7071,32.7627,32.7071,32.7468,537965.0
2017-06-16 14:30:00,41.23,41.26,41.22,41.24,417910.0,32.7468,32.7706,32.7389,32.7547,417910.0
2017-06-16 15:00:00,41.24,41.25,41.21,41.23,285728.0,32.7547,32.7627,32.7309,32.7468,285728.0
2017-06-16 15:30:00,41.22,41.28,41.22,41.27,675641.0,32.7389,32.7865,32.7389,32.7786,675641.0
2017-06-19 09:30:00,41.53,41.54,41.49,41.5,244173.0,32.9851,32.993,32.9533,32.9613,244173.0
2017-06-19 10:00:00,41.5,41.58,41.5,41.58,258514.0,32.9613,33.0248,32.9613,33.0248,258514.0
2017-06-19 10:30:00,41.58,41.59,41.54,41.54,220640.0,33.0248,33.0327,32.993,32.993,220640.0
2017-06-19 11:00:00,41.53,41.55,41.47,41.48,1371471.0,32.9851,33.001,32.9374,32.9454,1371471.0
2017-06-19 11:30:00,41.48,41.51,41.43,41.44,514421.0,32.9454,32.9692,32.9057,32.9136,514421.0
2017-06-19 12:00:00,41.45,41.5,41.44,41.5,203433.0,32.9215,32.9613,32.9136,32.9613,203433.0
2017-06-19 12:30:00,41.5,41.5,41.48,41.48,251503.0,32.9613,32.9613,32.9454,32.9454,251503.0
2017-06-19 13:00:00,41.48,41.49,41.47,41.47,283877.0,32.9454,32.9533,32.9374,32.9374,283877.0
2017-06-19 13:30:00,41.48,41.48,41.46,41.47,207664.0,32.9454,32.9454,32.9295,32.9374,207664.0
2017-06-19 14:00:00,41.47,41.48,41.44,41.48,724934.0,32.9374,32.9454,32.9136,32.9454,724934.0
2017-06-19 14:30:00,41.47,41.49,41.45,41.46,599715.0,32.9374,32.9533,32.9215,32.9295,599715.0
2017-06-19 15:00:00,41.46,41.49,41.44,41.48,621589.0,32.9295,32.9533,32.9136,32.9454,621589.0
2017-06-19 15:30:00,41.49,41.51,41.47,41.48,907686.0,32.9533,32.9692,32.9374,32.9454,907686.0
2017-06-20 09:30:00,40.78,40.79,40.63,40.64,287226.0,32.9009,32.9089,32.7799,32.7879,287226.0
2017-06-20 10:00:00,40.64,40.65,40.58,40.58,1084992.0,32.7879,32.796,32.7395,32.7395,1084992.0
2017-06-20 10:30:00,40.58,40.63,40.57,40.58,228364.0,32.7395,32.7799,32.7314,32.7395,228364.0
2017-06-20 11:00:00,40.58,40.58,40.45,40.47,1192259.0,32.7395,32.7395,32.6346,32.6508,1192259.0
2017-06-20 11:30:00,40.47,40.48,40.4,40.4,679704.0,32.6508,32.6588,32.5943,32.5943,679704.0
2017-06-20 12:00:00,40.39,40.41,40.34,40.36,244628.0,32.5862,32.6024,32.5459,32.562,244628.0
2017-06-20 12:30:00,40.35,40.38,40.35,40.38,304573.0,32.554,32.5782,32.554,32.5782,304573.0
2017-06-20 13:00:00,40.37,40.41,40.37,40.39,495622.0,32.5701,32.6024,32.5701,32.5862,495622.0
2017-06-20 13:30:00,40.4,40.42,40.38,40.41,123625.0,32.5943,32.6104,32.5782,32.6024,123625.0
2017-06-20 14:00:00,40.42,40.45,40.42,40.42,379099.0,32.6104,32.6346,32.6104,32.6104,379099.0
2017-06-20 14:30:00,40.42,40.46,40.42,40.44,143252.0,32.6104,32.6427,32.6104,32.6266,143252.0
2017-06-20 15:00:00,40.45,40.47,40.42,40.47,138763.0,32.6346,32.6508,32.6104,32.6508,138763.0
2017-06-20 15:30:00,40.47,40.47,40.41,40.41,949702.0,32.6508,32.6508,32.6024,32.6024,949702.0
2017-06-21 09:30:00,40.34,40.41,40.3,40.41,682115.0,32.5459,32.6024,32.5136,32.6024,682115.0
2017-06-21 10:00:00,40.41,40.45,40.38,40.44,474737.0,32.6024,32.6346,32.5782,32.6266,474737.0
2017-06-21 10:30:00,40.44,40.5,40.42,40.47,292217.0,32.6266,32.675,32.6104,32.6508,292217.0
2017-06-21 11:00:00,40.46,40.46,40.36,40.44,1424653.0,32.6427,32.6427,32.562,32.6266,1424653.0
2017-06-21 11:30:00,40.43,40.45,40.4,40.42,312853.0,32.6185,32.6346,32.5943,32.6104,312853.0
2017-06-21 12:00:00,40.42,40.44,40.4,40.42,262108.0,32.6104,32.6266,32.5943,32.6104,262108.0
2017-06-21 12:30:00,40.42,40.43,40.36,40.37,331704.0,32.6104,32.6185,32.562,32.5701,331704.0
2017-06-21 13:00:00,40.37,40.4,40.36,40.38,234541.0,32.5701,32.5943,32.562,32.5782,234541.0
2017-06-21 13:30:00,40.38,40.4,40.36,40.39,91249.0,32.5782,32.5943,32.562,32.5862,91249.0
2017-06-21 14:00:00,40.39,40.4,40.36,40.4,151589.0,32.5862,32.5943,32.562,32.5943,151589.0
2017-06-21 14:30:00,40.4,40.47,40.4,40.45,262831.0,32.5943,32.6508,32.5943,32.6346,262831.0
2017-06-21 15:00:00,40.44,40.46,40.43,40.44,2178063.0,32.6266,32.6427,32.6185,32.6266,2178063.0
2017-06-21 15:30:00,40.45,40.46,40.41,40.46,1068700.0,32.6346,32.6427,32.6024,32.6427,1068700.0
2017-06-22 09:30:00,40.39,40.39,40.29,40.35,523081.0,32.5862,32.5862,32.5055,32.554,523081.0
2017-06-22 10:00:00,40.34,40.36,40.32,40.35,374246.0,32.5459,32.562,32.5297,32.554,374246.0
2017-06-22 10:30:00,40.36,40.42,40.33,40.41,153071.0,32.562,32.6104,32.5378,32.6024,153071.0
2017-06-22 11:00:00,40.4,40.49,40.4,40.47,136749.0,32.5943,32.6669,32.5943,32.6508,136749.0
2017-06-22 11:30:00,40.46,40.46,40.38,40.38,236825.0,32.6427,32.6427,32.5782,32.5782,236825.0
2017-06-22 12:00:00,40.39,40.4,40.35,40.38,440284.0,32.5862,32.5943,32.554,32.5782,440284.0
2017-06-22 12:30:00,40.38,40.41,40.37,40.41,98033.0,32.5782,32.6024,32.5701,32.6024,98033.0
2017-06-22 13:00:00,40.41,40.42,40.36,40.37,65597.0,32.6024,32.6104,32.562,32.5701,65597.0
2017-06-22 13:30:00,40.37,40.38,40.34,40.36,132120.0,32.5701,32.5782,32.5459,32.562,132120.0
2017-06-22 14:00:00,40.36,40.38,40.35,40.37,201963.0,32.562,32.5782,32.554,32.5701,201963.0
2017-06-22 14:30:00,40.37,40.39,40.36,40.38,233138.0,32.5701,32.5862,32.562,32.5782,233138.0
2017-06-22 15:00:00,40.38,40.39,40.37,40.38,271895.0,32.5782,32.5862,32.5701,32.5782,271895.0
2017-06-22 15:30:00,40.38,40.38,40.33,40.37,939227.0,32.5782,32.5782,32.5378,32.5701,939227.0
2017-06-23 09:30:00,40.33,40.5,40.24,40.34,483866.0,32.5378,32.675,32.4652,32.5459,483866.0
2017-06-23 10:00:00,40.35,40.39,40.31,40.39,447520.0,32.554,32.5862,32.5217,32.5862,447520.0
2017-06-23 10:30:00,40.39,40.53,40.39,40.48,385913.0,32.5862,32.6992,32.5862,32.6588,385913.0
2017-06-23 11:00:00,40.48,40.5,40.43,40.47,140037.0,32.6588,32.675,32.6185,32.6508,140037.0
2017-06-23 11:30:00,40.47,40.48,40.41,40.42,450526.0,32.6508,32.6588,32.6024,32.6104,450526.0
2017-06-23 12:00:00,40.42,40.45,40.42,40.44,89437.0,32.6104,32.6346,32.6104,32.6266,89437.0
2017-06-23 12:30:00,40.45,40.45,40.43,40.44,81604.0,32.6346,32.6346,32.6185,32.6266,81604.0
2017-06-23 13:00:00,40.44,40.45,40.42,40.43,404239.0,32.6266,32.6346,32.6104,32.6185,404239.0
2017-06-23 13:30:00,40.42,40.43,40.41,40.41,1325203.0,32.6104,32.6185,32.6024,32.6024,1325203.0
2017-06-23 14:00:00,40.41,40.42,40.4,40.41,521191.0,32.6024,32.6104,32.5943,32.6024,521191.0
2017-06-23 14:30:00,40.41,40.42,40.39,40.39,472776.0,32.6024,32.6104,32.5862,32.5862,472776.0
2017-06-23 15:00:00,40.39,40.4,40.35,40.36,943528.0,32.5862,32.5943,32.554,32.562,943528.0
2017-06-23 15:30:00,40.36,40.41,40.35,40.41,1347954.0,32.562,32.6024,32.554,32.6024,1347954.0
2017-06-26 09:30:00,40.84,40.86,40.78,40.84,198748.0,32.9493,32.9654,32.9009,32.9493,198748.0
2017-06-26 10:00:00,40.84,40.85,40.8,40.84,356611.0,32.9493,32.9573,32.917,32.9493,356611.0
2017-06-26 10:30:00,40.84,40.85,40.66,40.67,224008.0,32.9493,32.9573,32.8041,32.8121,224008.0
2017-06-26 11:00:00,40.67,40.67,40.57,40.65,150078.0,32.8121,32.8121,32.7314,32.796,150078.0
2017-06-26 11:30:00,40.65,40.65,40.59,40.62,217671.0,32.796,32.796,32.7476,32.7718,217671.0
2017-06-26 12:00:00,40.63,40.64,40.54,40.56,84820.0,32.7799,32.7879,32.7072,32.7234,84820.0
2017-06-26 12:30:00,40.56,40.62,40.55,40.6,216434.0,32.7234,32.7718,32.7153,32.7556,216434.0
2017-06-26 13:00:00,40.6,40.61,40.58,40.6,88925.0,32.7556,32.7637,32.7395,32.7556,88925.0
2017-06-26 13:30:00,40.6,40.61,40.58,40.61,38407.0,32.7556,32.7637,32.7395,32.7637,38407.0
2017-06-26 14:00:00,40.6,40.62,40.55,40.55,136733.0,32.7556,32.7718,32.7153,32.7153,136733.0
2017-06-26 14:30:00,40.55,40.59,40.55,40.57,64450.0,32.7153,32.7476,32.7153,32.7314,64450.0
2017-06-26 15:00:00,40.58,40.58,40.55,40.57,244164.0,32.7395,32.7395,32.7153,32.7314,244164.0
2017-06-26 15:30:00,40.57,40.59,40.52,40.54,350576.0,32.7314,32.7476,32.6911,32.7072,350576.0
2017-06-27 09:30:00,40.68,40.68,40.56,40.63,359803.0,32.8202,32.8202,32.7234,32.7799,359803.0
2017-06-27 10:00:00,40.64,40.69,40.62,40.63,813570.0,32.7879,32.8283,32.7718,32.7799,813570.0
2017-06-27 10:30:00,40.63,40.7,40.62,40.65,321764.0,32.7799,32.8363,32.7718,32.796,321764.0
2017-06-27 11:00:00,40.64,40.71,40.64,40.66,483245.0,32.7879,32.8444,32.7879,32.8041,483245.0
2017-06-27 11:30:00,40.66,40.78,40.65,40.77,1147427.0,32.8041,32.9009,32.796,32.8928,1147427.0
2017-06-27 12:00:00,40.77,40.81,40.69,40.7,207503.0,32.8928,32.9251,32.8283,32.8363,207503.0
2017-06-27 12:30:00,40.7,40.7,40.62,40.64,337582.0,32.8363,32.8363,32.7718,32.7879,337582.0
2017-06-27 13:00:00,40.64,40.71,40.58,40.69,189961.0,32.7879,32.8444,32.7395,32.8283,189961.0
2017-06-27 13:30:00,40.69,40.7,40.52,40.59,331807.0,32.8283,32.8363,32.6911,32.7476,331807.0
2017-06-27 14:00:00,40.6,40.7,40.58,40.68,201149.0,32.7556,32.8363,32.7395,32.8202,201149.0
2017-06-27 14:30:00,40.68,40.71,40.64,40.71,87945.0,32.8202,32.8444,32.7879,32.8444,87945.0
2017-06-27 15:00:00,40.7,40.72,40.65,40.66,201264.0,32.8363,32.8525,32.796,32.8041,201264.0
2017-06-27 15:30:00,40.67,40.69,40.62,40.63,385232.0,32.8121,32.8283,32.7718,32.7799,385232.0
2017-06-28 09:30:00,40.82,40.92,40.76,40.77,2725784.0,32.9331,33.0138,32.8847,32.8928,2725784.0
2017-06-28 10:00:00,40.77,40.9,40.77,40.82,767219.0,32.8928,32.9977,32.8928,32.9331,767219.0
2017-06-28 10:30:00,40.83,40.93,40.82,40.88,441820.0,32.9412,33.0219,32.9331,32.9815,441820.0
2017-06-28 11:00:00,40.88,40.91,40.84,40.85,606366.0,32.9815,33.0058,32.9493,32.9573,606366.0
2017-06-28 11:30:00,40.86,40.93,40.84,40.9,372914.0,32.9654,33.0219,32.9493,32.9977,372914.0
2017-06-28 12:00:00,40.9,40.95,40.9,40.91,78062.0,32.9977,33.038,32.9977,33.0058,78062.0
2017-06-28 12:30:00,40.9,40.96,40.9,40.94,349444.0,32.9977,33.0461,32.9977,33.03,349444.0
2017-06-28 13:00:00,40.95,40.96,40.92,40.93,95395.0,33.038,33.0461,33.0138,33.0219,95395.0
2017-06-28 13:30:00,40.94,40.99,40.93,40.97,80052.0,33.03,33.0703,33.0219,33.0542,80052.0
2017-06-28 14:00:00,40.97,40.99,40.95,40.96,87663.0,33.0542,33.0703,33.038,33.0461,87663.0
2017-06-28 14:30:00,40.96,41.0,40.95,41.0,85957.0,33.0461,33.0784,33.038,33.0784,85957.0
2017-06-28 15:00:00,40.99,41.06,40.98,41.05,422045.0,33.0703,33.1268,33.0622,33.1187,422045.0
2017-06-28 15:30:00,41.05,41.07,41.01,41.03,352525.0,33.1187,33.1348,33.0864,33.1026,352525.0
2017-06-29 09:30:00,40.75,40.76,40.36,40.47,811013.0,32.8767,32.8847,32.562,32.6508,811013.0
2017-06-29 10:00:00,40.47,40.49,40.32,40.48,285804.0,32.6508,32.6669,32.5297,32.6588,285804.0
2017-06-29 10:30:00,40.49,40.61,40.43,40.54,505573.0,32.6669,32.7637,32.6185,32.7072,505573.0
2017-06-29 11:00:00,40.54,40.55,40.35,40.4,399847.0,32.7072,32.7153,32.554,32.5943,399847.0
2017-06-29 11:30:00,40.39,40.48,40.34,40.44,632805.0,32.5862,32.6588,32.5459,32.6266,632805.0
2017-06-29 12:00:00,40.43,40.46,40.39,40.41,673912.0,32.6185,32.6427,32.5862,32.6024,673912.0
2017-06-29 12:30:00,40.41,40.42,40.33,40.33,166934.0,32.6024,32.6104,32.5378,32.5378,166934.0
2017-06-29 13:00:00,40.34,40.35,40.21,40.23,1053242.0,32.5459,32.554,32.441,32.4571,1053242.0
2017-06-29 13:30:00,40.24,40.36,40.23,40.35,619143.0,32.4652,32.562,32.4571,32.554,619143.0
2017-06-29 14:00:00,40.34,40.4,40.33,40.39,338316.0,32.5459,32.5943,32.5378,32.5862,338316.0
2017-06-29 14:30:00,40.38,40.38,40.28,40.33,313685.0,32.5782,32.5782,32.4975,32.5378,313685.0
2017-06-29 15:00:00,40.32,40.41,40.31,40.36,261954.0,32.5297,32.6024,32.5217,32.562,261954.0
2017-06-29 15:30:00,40.37,40.42,40.36,40.41,720724.0,32.5701,32.6104,32.562,32.6024,720724.0
2017-06-30 09:30:00,40.5,40.5,40.38,40.41,1274002.0,32.675,32.675,32.5782,32.6024,1274002.0
2017-06-30 10:00:00,40.4,40.41,40.27,40.33,1592134.0,32.5943,32.6024,32.4894,32.5378,1592134.0
2017-06-30 10:30:00,40.34,40.35,40.17,40.2,839633.0,32.5459,32.554,32.4087,32.4329,839633.0
2017-06-30 11:00:00,40.2,40.25,40.06,40.08,423245.0,32.4329,32.4733,32.32,32.3361,423245.0
2017-06-30 11:30:00,40.08,40.23,40.03,40.21,1416389.0,32.3361,32.4571,32.2958,32.441,1416389.0
2017-06-30 12:00:00,40.21,40.23,40.19,40.21,443296.0,32.441,32.4571,32.4249,32.441,443296.0
2017-06-30 12:30:00,40.2,40.25,40.19,40.22,191067.0,32.4329,32.4733,32.4249,32.4491,191067.0
2017-06-30 13:00:00,40.21,40.28,40.21,40.27,163855.0,32.441,32.4975,32.441,32.4894,163855.0
2017-06-30 13:30:00,40.27,40.3,40.27,40.29,72218.0,32.4894,32.5136,32.4894,32.5055,72218.0
2017-06-30 14:00:00,40.28,40.31,40.27,40.3,266258.0,32.4975,32.5217,32.4894,32.5136,266258.0
2017-06-30 14:30:00,40.29,40.36,40.28,40.34,193484.0,32.5055,32.562,32.4975,32.5459,193484.0
2017-06-30 15:00:00,40.34,40.36,40.31,40.34,1969580.0,32.5459,32.562,32.5217,32.5459,1969580.0
2017-06-30 15:30:00,40.34,40.37,40.32,40.33,1068390.0,32.5459,32.5701,32.5297,32.5378,1068390.0
2017-07-03 09:30:00,40.41,40.43,40.35,40.43,196061.0,32.6024,32.6185,32.554,32.6185,196061.0
2017-07-03 10:00:00,40.43,40.47,40.39,40.44,405568.0,32.6185,32.6508,32.5862,32.6266,405568.0
2017-07-03 10:30:00,40.43,40.5,40.43,40.48,100061.0,32.6185,32.675,32.6185,32.6588,100061.0
2017-07-03 11:00:00,40.48,40.49,40.42,40.45,272182.0,32.6588,32.6669,32.6104,32.6346,272182.0
2017-07-03 11:30:00,40.45,40.46,40.4,40.43,169427.0,32.6346,32.6427,32.5943,32.6185,169427.0
2017-07-03 12:00:00,40.44,40.44,40.38,40.41,218009.0,32.6266,32.6266,32.5782,32.6024,218009.0
2017-07-03 12:30:00,40.41,40.42,40.36,40.37,216041.0,32.6024,32.6104,32.562,32.5701,216041.0
2017-07-05 09:30:00,40.28,40.33,40.19,40.32,417690.0,32.4975,32.5378,32.4249,32.5297,417690.0
2017-07-05 10:00:00,40.32,40.32,40.22,40.24,592605.0,32.5297,32.5297,32.4491,32.4652,592605.0
2017-07-05 10:30:00,40.24,40.33,40.21,40.29,164319.0,32.4652,32.5378,32.441,32.5055,164319.0
2017-07-05 11:00:00,40.29,40.37,40.29,40.31,225405.0,32.5055,32.5701,32.5055,32.5217,225405.0
2017-07-05 11:30:00,40.3,40.33,40.28,40.29,367448.0,32.5136,32.5378,32.4975,32.5055,367448.0
2017-07-05 12:00:00,40.29,40.31,40.27,40.29,147681.0,32.5055,32.5217,32.4894,32.5055,147681.0
2017-07-05 12:30:00,40.29,40.34,40.29,40.32,232236.0,32.5055,32.5459,32.5055,32.5297,232236.0
2017-07-05 13:00:00,40.33,40.36,40.32,40.34,92995.0,32.5378,32.562,32.5297,32.5459,92995.0
2017-07-05 13:30:00,40.34,40.35,40.32,40.34,39379.0,32.5459,32.554,32.5297,32.5459,39379.0
2017-07-05 14:00:00,40.34,40.4,40.28,40.32,717886.0,32.5459,32.5943,32.4975,32.5297,717886.0
2017-07-05 14:30:00,40.32,40.37,40.31,40.35,176059.0,32.5297,32.5701,32.5217,32.554,176059.0
2017-07-05 15:00:00,40.35,40.4,40.32,40.39,127242.0,32.554,32.5943,32.5297,32.5862,127242.0
2017-07-05 15:30:00,40.39,40.41,40.38,40.38,2826970.0,32.5862,32.6024,32.5782,32.5782,2826970.0
2017-07-06 09:30:00,40.17,40.2,40.12,40.16,776467.0,32.4087,32.4329,32.3684,32.4007,776467.0
2017-07-06 10:00:00,40.16,40.22,40.13,40.19,583679.0,32.4007,32.4491,32.3765,32.4249,583679.0
2017-07-06 10:30:00,40.19,40.32,40.18,40.31,269015.0,32.4249,32.5297,32.4168,32.5217,269015.0
2017-07-06 11:00:00,40.32,40.38,40.29,40.33,346802.0,32.5297,32.5782,32.5055,32.5378,346802.0
2017-07-06 11:30:00,40.33,40.37,40.31,40.37,463621.0,32.5378,32.5701,32.5217,32.5701,463621.0
2017-07-06 12:00:00,40.37,40.4,40.36,40.37,208374.0,32.5701,32.5943,32.562,32.5701,208374.0
2017-07-06 12:30:00,40.36,40.42,40.35,40.41,166738.0,32.562,32.6104,32.554,32.6024,166738.0
2017-07-06 13:00:00,40.42,40.47,40.39,40.47,137338.0,32.6104,32.6508,32.5862,32.6508,137338.0
2017-07-06 13:30:00,40.47,40.47,40.4,40.43,142705.0,32.6508,32.6508,32.5943,32.6185,142705.0
2017-07-06 14:00:00,40.43,40.43,40.38,40.4,239935.0,32.6185,32.6185,32.5782,32.5943,239935.0
2017-07-06 14:30:00,40.4,40.4,40.34,40.37,429472.0,32.5943,32.5943,32.5459,32.5701,429472.0
2017-07-06 15:00:00,40.37,40.37,40.3,40.3,471290.0,32.5701,32.5701,32.5136,32.5136,471290.0
2017-07-06 15:30:00,40.3,40.32,40.26,40.3,1161424.0,32.5136,32.5297,32.4813,32.5136,1161424.0
2017-07-07 09:30:00,40.28,40.3,40.2,40.29,265693.0,32.4975,32.5136,32.4329,32.5055,265693.0
2017-07-07 10:00:00,40.29,40.29,40.18,40.22,500408.0,32.5055,32.5055,32.4168,32.4491,500408.0
2017-07-07 10:30:00,40.22,40.26,40.21,40.22,312283.0,32.4491,32.4813,32.441,32.4491,312283.0
2017-07-07 11:00:00,40.22,40.27,40.21,40.25,361001.0,32.4491,32.4894,32.441,32.4733,361001.0
2017-07-07 11:30:00,40.26,40.35,40.25,40.34,348068.0,32.4813,32.554,32.4733,32.5459,348068.0
2017-07-07 12:00:00,40.35,40.42,40.35,40.42,207950.0,32.554,32.6104,32.554,32.6104,207950.0
2017-07-07 12:30:00,40.42,40.43,40.39,40.43,1346909.0,32.6104,32.6185,32.5862,32.6185,1346909.0
2017-07-07 13:00:00,40.43,40.44,40.4,40.44,318104.0,32.6185,32.6266,32.5943,32.6266,318104.0
2017-07-07 13:30:00,40.44,40.45,40.41,40.43,82389.0,32.6266,32.6346,32.6024,32.6185,82389.0
2017-07-07 14:00:00,40.43,40.46,40.42,40.43,593275.0,32.6185,32.6427,32.6104,32.6185,593275.0
2017-07-07 14:30:00,40.43,40.46,40.42,40.43,270334.0,32.6185,32.6427,32.6104,32.6185,270334.0
2017-07-07 15:00:00,40.43,40.46,40.41,40.45,197868.0,32.6185,32.6427,32.6024,32.6346,197868.0
2017-07-07 15:30:00,40.45,40.47,40.43,40.44,574348.0,32.6346,32.6508,32.6185,32.6266,574348.0
2017-07-10 09:30:00,40.38,40.47,40.37,40.45,292335.0,32.5782,32.6508,32.5701,32.6346,292335.0
2017-07-10 10:00:00,40.45,40.56,40.45,40.52,165220.0,32.6346,32.7234,32.6346,32.6911,165220.0
2017-07-10 10:30:00,40.53,40.54,40.5,40.52,1571870.0,32.6992,32.7072,32.675,32.6911,1571870.0
2017-07-10 11:00:00,40.52,40.53,40.47,40.48,125559.0,32.6911,32.6992,32.6508,32.6588,125559.0
2017-07-10 11:30:00,40.48,40.52,40.46,40.52,184790.0,32.6588,32.6911,32.6427,32.6911,184790.0
2017-07-10 12:00:00,40.52,40.55,40.51,40.52,77238.0,32.6911,32.7153,32.683,32.6911,77238.0
2017-07-10 12:30:00,40.53,40.54,40.51,40.54,76404.0,32.6992,32.7072,32.683,32.7072,76404.0
2017-07-10 13:00:00,40.54,40.58,40.53,40.58,147801.0,32.7072,32.7395,32.6992,32.7395,147801.0
2017-07-10 13:30:00,40.58,40.6,40.57,40.59,179608.0,32.7395,32.7556,32.7314,32.7476,179608.0
2017-07-10 14:00:00,40.59,40.6,40.58,40.59,349424.0,32.7476,32.7556,32.7395,32.7476,349424.0
2017-07-10 14:30:00,40.58,40.6,40.57,40.58,247620.0,32.7395,32.7556,32.7314,32.7395,247620.0
2017-07-10 15:00:00,40.58,40.58,40.56,40.57,336214.0,32.7395,32.7395,32.7234,32.7314,336214.0
2017-07-10 15:30:00,40.57,40.59,40.55,40.57,847438.0,32.7314,32.7476,32.7153,32.7314,847438.0
2017-07-11 09:30:00,40.49,40.52,40.44,40.51,209372.0,32.6669,32.6911,32.6266,32.683,209372.0
2017-07-11 10:00:00,40.51,40.52,40.48,40.52,178510.0,32.683,32.6911,32.6588,32.6911,178510.0
2017-07-11 10:30:00,40.51,40.58,40.51,40.56,279307.0,32.683,32.7395,32.683,32.7234,279307.0
2017-07-11 11:00:00,40.56,40.56,40.42,40.46,328056.0,32.7234,32.7234,32.6104,32.6427,328056.0
2017-07-11 11:30:00,40.46,40.54,40.45,40.53,196176.0,32.6427,32.7072,32.6346,32.6992,196176.0
2017-07-11 12:00:00,40.53,40.58,40.52,40.55,1250884.0,32.6992,32.7395,32.6911,32.7153,1250884.0
2017-07-11 12:30:00,40.55,40.62,40.54,40.59,359086.0,32.7153,32.7718,32.7072,32.7476,359086.0
2017-07-11 13:00:00,40.6,40.62,40.59,40.6,176617.0,32.7556,32.7718,32.7476,32.7556,176617.0
2017-07-11 13:30:00,40.6,40.74,40.59,40.73,356657.0,32.7556,32.8686,32.7476,32.8605,356657.0
2017-07-11 14:00:00,40.74,40.78,40.73,40.77,257219.0,32.8686,32.9009,32.8605,32.8928,257219.0
2017-07-11 14:30:00,40.77,40.78,40.75,40.77,221533.0,32.8928,32.9009,32.8767,32.8928,221533.0
2017-07-11 15:00:00,40.78,40.78,40.75,40.76,229957.0,32.9009,32.9009,32.8767,32.8847,229957.0
2017-07-11 15:30:00,40.76,40.79,40.75,40.78,1126159.0,32.8847,32.9089,32.8767,32.9009,1126159.0
2017-07-12 09:30:00,41.01,41.05,40.99,41.01,902829.0,33.0864,33.1187,33.0703,33.0864,902829.0
2017-07-12 10:00:00,41.01,41.06,40.98,41.01,676711.0,33.0864,33.1268,33.0622,33.0864,676711.0
2017-07-12 10:30:00,41.01,41.03,40.96,41.02,495068.0,33.0864,33.1026,33.0461,33.0945,495068.0
2017-07-12 11:00:00,41.02,41.08,41.0,41.03,482826.0,33.0945,33.1429,33.0784,33.1026,482826.0
2017-07-12 11:30:00,41.03,41.03,40.97,41.01,396133.0,33.1026,33.1026,33.0542,33.0864,396133.0
2017-07-12 12:00:00,41.01,41.03,40.99,41.02,180293.0,33.0864,33.1026,33.0703,33.0945,180293.0
2017-07-12 12:30:00,41.02,41.06,41.01,41.06,239794.0,33.0945,33.1268,33.0864,33.1268,239794.0
2017-07-12 13:00:00,41.06,41.07,41.04,41.06,132134.0,33.1268,33.1348,33.1106,33.1268,132134.0
2017-07-12 13:30:00,41.07,41.08,41.05,41.08,197800.0,33.1348,33.1429,33.1187,33.1429,197800.0
2017-07-12 14:00:00,41.07,41.09,41.05,41.08,193559.0,33.1348,33.151,33.1187,33.1429,193559.0
2017-07-12 14:30:00,41.08,41.08,41.05,41.05,1067049.0,33.1429,33.1429,33.1187,33.1187,1067049.0
2017-07-12 15:00:00,41.05,41.09,41.05,41.08,553616.0,33.1187,33.151,33.1187,33.1429,553616.0
2017-07-12 15:30:00,41.09,41.09,41.02,41.02,912986.0,33.151,33.151,33.0945,33.0945,912986.0
2017-07-13 09:30:00,41.1,41.16,41.1,41.12,367697.0,33.159,33.2075,33.159,33.1752,367697.0
2017-07-13 10:00:00,41.12,41.12,41.03,41.04,166156.0,33.1752,33.1752,33.1026,33.1106,166156.0
2017-07-13 10:30:00,41.04,41.15,41.03,41.11,127080.0,33.1106,33.1994,33.1026,33.1671,127080.0
2017-07-13 11:00:00,41.11,41.13,41.03,41.03,173880.0,33.1671,33.1832,33.1026,33.1026,173880.0
2017-07-13 11:30:00,41.04,41.07,41.03,41.05,156247.0,33.1106,33.1348,33.1026,33.1187,156247.0
2017-07-13 12:00:00,41.05,41.1,41.04,41.09,108095.0,33.1187,33.159,33.1106,33.151,108095.0
2017-07-13 12:30:00,41.09,41.14,41.08,41.13,73271.0,33.151,33.1913,33.1429,33.1832,73271.0
2017-07-13 13:00:00,41.12,41.14,41.11,41.14,402315.0,33.1752,33.1913,33.1671,33.1913,402315.0
2017-07-13 13:30:00,41.14,41.16,41.12,41.16,2393009.0,33.1913,33.2075,33.1752,33.2075,2393009.0
2017-07-13 14:00:00,41.15,41.16,41.14,41.16,156145.0,33.1994,33.2075,33.1913,33.2075,156145.0
2017-07-13 14:30:00,41.16,41.2,41.15,41.19,111431.0,33.2075,33.2397,33.1994,33.2317,111431.0
2017-07-13 15:00:00,41.19,41.2,41.17,41.2,104041.0,33.2317,33.2397,33.2155,33.2397,104041.0
2017-07-13 15:30:00,41.2,41.22,41.18,41.2,229762.0,33.2397,33.2559,33.2236,33.2397,229762.0
2017-07-14 09:30:00,41.25,41.31,41.16,41.31,316355.0,33.2801,33.3285,33.2075,33.3285,316355.0
2017-07-14 10:00:00,41.3,41.32,41.23,41.28,191143.0,33.3204,33.3365,33.2639,33.3043,191143.0
2017-07-14 10:30:00,41.27,41.29,41.21,41.24,167394.0,33.2962,33.3123,33.2478,33.272,167394.0
2017-07-14 11:00:00,41.24,41.33,41.21,41.31,2097396.0,33.272,33.3446,33.2478,33.3285,2097396.0
2017-07-14 11:30:00,41.31,41.35,41.3,41.34,228987.0,33.3285,33.3607,33.3204,33.3527,228987.0
2017-07-14 12:00:00,41.34,41.35,41.33,41.35,37413.0,33.3527,33.3607,33.3446,33.3607,37413.0
2017-07-14 12:30:00,41.34,41.4,41.34,41.4,123310.0,33.3527,33.4011,33.3527,33.4011,123310.0
2017-07-14 13:00:00,41.41,41.43,41.39,41.43,47053.0,33.4091,33.4253,33.393,33.4253,47053.0
2017-07-14 13:30:00,41.42,41.44,41.4,41.44,152025.0,33.4172,33.4334,33.4011,33.4334,152025.0
2017-07-14 14:00:00,41.44,41.46,41.43,41.46,68349.0,33.4334,33.4495,33.4253,33.4495,68349.0
2017-07-14 14:30:00,41.46,41.47,41.43,41.45,106840.0,33.4495,33.4576,33.4253,33.4414,106840.0
2017-07-14 15:00:00,41.45,41.49,41.44,41.49,108805.0,33.4414,33.4737,33.4334,33.4737,108805.0
2017-07-14 15:30:00,41.48,41.51,41.45,41.47,390473.0,33.4656,33.4898,33.4414,33.4576,390473.0
2017-07-17 09:30:00,41.39,41.39,41.29,41.34,259535.0,33.393,33.393,33.3123,33.3527,259535.0
2017-07-17 10:00:00,41.34,41.39,41.33,41.35,141837.0,33.3527,33.393,33.3446,33.3607,141837.0
2017-07-17 10:30:00,41.36,41.38,41.33,41.35,623575.0,33.3688,33.3849,33.3446,33.3607,623575.0
2017-07-17 11:00:00,41.35,41.37,41.33,41.36,1010976.0,33.3607,33.3769,33.3446,33.3688,1010976.0
2017-07-17 11:30:00,41.36,41.36,41.3,41.33,187193.0,33.3688,33.3688,33.3204,33.3446,187193.0
2017-07-17 12:00:00,41.33,41.38,41.31,41.36,146874.0,33.3446,33.3849,33.3285,33.3688,146874.0
2017-07-17 12:30:00,41.36,41.38,41.35,41.36,188481.0,33.3688,33.3849,33.3607,33.3688,188481.0
2017-07-17 13:00:00,41.37,41.39,41.36,41.37,122667.0,33.3769,33.393,33.3688,33.3769,122667.0
2017-07-17 13:30:00,41.37,41.37,41.35,41.35,180011.0,33.3769,33.3769,33.3607,33.3607,180011.0
2017-07-17 14:00:00,41.36,41.37,41.34,41.35,393044.0,33.3688,33.3769,33.3527,33.3607,393044.0
2017-07-17 14:30:00,41.35,41.37,41.34,41.35,443240.0,33.3607,33.3769,33.3527,33.3607,443240.0
2017-07-17 15:00:00,41.36,41.36,41.33,41.35,183993.0,33.3688,33.3688,33.3446,33.3607,183993.0
2017-07-17 15:30:00,41.35,41.38,41.34,41.37,586851.0,33.3607,33.3849,33.3527,33.3769,586851.0
2017-07-18 09:30:00,41.29,41.35,41.21,41.32,841452.0,33.3123,33.3607,33.2478,33.3365,841452.0
2017-07-18 10:00:00,41.33,41.35,41.27,41.31,817810.0,33.3446,33.3607,33.2962,33.3285,817810.0
2017-07-18 10:30:00,41.32,41.32,41.21,41.29,660276.0,33.3365,33.3365,33.2478,33.3123,660276.0
2017-07-18 11:00:00,41.29,41.32,41.23,41.3,852809.0,33.3123,33.3365,33.2639,33.3204,852809.0
2017-07-18 11:30:00,41.3,41.33,41.27,41.33,424674.0,33.3204,33.3446,33.2962,33.3446,424674.0
2017-07-18 12:00:00,41.33,41.34,41.28,41.28,243794.0,33.3446,33.3527,33.3043,33.3043,243794.0
2017-07-18 12:30:00,41.28,41.31,41.24,41.25,292296.0,33.3043,33.3285,33.272,33.2801,292296.0
2017-07-18 13:00:00,41.25,41.26,41.22,41.25,149240.0,33.2801,33.2881,33.2559,33.2801,149240.0
2017-07-18 13:30:00,41.25,41.29,41.23,41.29,153800.0,33.2801,33.3123,33.2639,33.3123,153800.0
2017-07-18 14:00:00,41.29,41.29,41.26,41.27,258967.0,33.3123,33.3123,33.2881,33.2962,258967.0
2017-07-18 14:30:00,41.27,41.28,41.26,41.27,166488.0,33.2962,33.3043,33.2881,33.2962,166488.0
2017-07-18 15:00:00,41.28,41.29,41.25,41.28,1018914.0,33.3043,33.3123,33.2801,33.3043,1018914.0
2017-07-18 15:30:00,41.28,41.31,41.25,41.3,562640.0,33.3043,33.3285,33.2801,33.3204,562640.0
2017-07-19 09:30:00,41.28,41.31,41.25,41.3,183716.0,33.3043,33.3285,33.2801,33.3204,183716.0
2017-07-19 10:00:00,41.31,41.35,41.26,41.31,120811.0,33.3285,33.3607,33.2881,33.3285,120811.0
2017-07-19 10:30:00,41.31,41.33,41.26,41.27,199981.0,33.3285,33.3446,33.2881,33.2962,199981.0
2017-07-19 11:00:00,41.28,41.33,41.26,41.27,106380.0,33.3043,33.3446,33.2881,33.2962,106380.0
2017-07-19 11:30:00,41.27,41.32,41.26,41.32,136867.0,33.2962,33.3365,33.2881,33.3365,136867.0
2017-07-19 12:00:00,41.32,41.35,41.31,41.34,75177.0,33.3365,33.3607,33.3285,33.3527,75177.0
2017-07-19 12:30:00,41.33,41.35,41.32,41.34,68784.0,33.3446,33.3607,33.3365,33.3527,68784.0
2017-07-19 13:00:00,41.35,41.41,41.34,41.4,51442.0,33.3607,33.4091,33.3527,33.4011,51442.0
2017-07-19 13:30:00,41.41,41.42,41.38,41.39,212665.0,33.4091,33.4172,33.3849,33.393,212665.0
2017-07-19 14:00:00,41.39,41.41,41.37,41.41,166335.0,33.393,33.4091,33.3769,33.4091,166335.0
2017-07-19 14:30:00,41.41,41.41,41.39,41.39,105682.0,33.4091,33.4091,33.393,33.393,105682.0
2017-07-19 15:00:00,41.4,41.43,41.39,41.41,433630.0,33.4011,33.4253,33.393,33.4091,433630.0
2017-07-19 15:30:00,41.42,41.42,41.38,41.42,456709.0,33.4172,33.4172,33.3849,33.4172,456709.0
2017-07-20 09:30:00,41.65,41.68,41.58,41.62,498174.0,33.6028,33.627,33.5463,33.5786,498174.0
2017-07-20 10:00:00,41.62,41.68,41.57,41.58,593221.0,33.5786,33.627,33.5382,33.5463,593221.0
2017-07-20 10:30:00,41.59,41.67,41.51,41.61,569923.0,33.5544,33.6189,33.4898,33.5705,569923.0
2017-07-20 11:00:00,41.61,41.68,41.57,41.67,707588.0,33.5705,33.627,33.5382,33.6189,707588.0
2017-07-20 11:30:00,41.66,41.7,41.6,41.61,392902.0,33.6108,33.6431,33.5624,33.5705,392902.0
2017-07-20 12:00:00,41.61,41.67,41.6,41.66,103748.0,33.5705,33.6189,33.5624,33.6108,103748.0
2017-07-20 12:30:00,41.66,41.7,41.65,41.69,83001.0,33.6108,33.6431,33.6028,33.635,83001.0
2017-07-20 13:00:00,41.7,41.7,41.65,41.67,995767.0,33.6431,33.6431,33.6028,33.6189,995767.0
2017-07-20 13:30:00,41.68,41.69,41.66,41.66,911343.0,33.627,33.635,33.6108,33.6108,911343.0
2017-07-20 14:00:00,41.66,41.67,41.64,41.65,532117.0,33.6108,33.6189,33.5947,33.6028,532117.0
2017-07-20 14:30:00,41.65,41.65,41.6,41.64,642773.0,33.6028,33.6028,33.5624,33.5947,642773.0
2017-07-20 15:00:00,41.64,41.66,41.63,41.65,166583.0,33.5947,33.6108,33.5866,33.6028,166583.0
2017-07-20 15:30:00,41.65,41.66,41.61,41.63,687647.0,33.6028,33.6108,33.5705,33.5866,687647.0
2017-07-21 09:30:00,41.28,41.29,41.09,41.1,1213014.0,33.3043,33.3123,33.151,33.159,1213014.0
2017-07-21 10:00:00,41.09,41.18,41.05,41.12,509457.0,33.151,33.2236,33.1187,33.1752,509457.0
2017-07-21 10:30:00,41.11,41.15,41.04,41.04,181885.0,33.1671,33.1994,33.1106,33.1106,181885.0
2017-07-21 11:00:00,41.05,41.15,41.04,41.14,175057.0,33.1187,33.1994,33.1106,33.1913,175057.0
2017-07-21 11:30:00,41.16,41.2,41.11,41.19,108606.0,33.2075,33.2397,33.1671,33.2317,108606.0
2017-07-21 12:00:00,41.19,41.21,41.18,41.2,85992.0,33.2317,33.2478,33.2236,33.2397,85992.0
2017-07-21 12:30:00,41.19,41.24,41.18,41.23,108233.0,33.2317,33.272,33.2236,33.2639,108233.0
2017-07-21 13:00:00,41.23,41.31,41.22,41.27,98293.0,33.2639,33.3285,33.2559,33.2962,98293.0
2017-07-21 13:30:00,41.27,41.28,41.23,41.26,90403.0,33.2962,33.3043,33.2639,33.2881,90403.0
2017-07-21 14:00:00,41.27,41.27,41.24,41.27,60519.0,33.2962,33.2962,33.272,33.2962,60519.0
2017-07-21 14:30:00,41.27,41.28,41.26,41.28,57243.0,33.2962,33.3043,33.2881,33.3043,57243.0
2017-07-21 15:00:00,41.28,41.29,41.26,41.27,108357.0,33.3043,33.3123,33.2881,33.2962,108357.0
2017-07-21 15:30:00,41.27,41.34,41.27,41.34,382291.0,33.2962,33.3527,33.2962,33.3527,382291.0
2017-07-24 09:30:00,41.17,41.19,41.09,41.16,1085731.0,33.2155,33.2317,33.151,33.2075,1085731.0
2017-07-24 10:00:00,41.16,41.19,41.12,41.14,255356.0,33.2075,33.2317,33.1752,33.1913,255356.0
2017-07-24 10:30:00,41.13,41.18,41.11,41.14,216116.0,33.1832,33.2236,33.1671,33.1913,216116.0
2017-07-24 11:00:00,41.15,41.16,41.05,41.07,223306.0,33.1994,33.2075,33.1187,33.1348,223306.0
2017-07-24 11:30:00,41.07,41.16,41.06,41.16,762492.0,33.1348,33.2075,33.1268,33.2075,762492.0
2017-07-24 12:00:00,41.16,41.16,41.12,41.15,116945.0,33.2075,33.2075,33.1752,33.1994,116945.0
2017-07-24 12:30:00,41.15,41.16,41.14,41.16,86557.0,33.1994,33.2075,33.1913,33.2075,86557.0
2017-07-24 13:00:00,41.16,41.17,41.14,41.16,614679.0,33.2075,33.2155,33.1913,33.2075,614679.0
2017-07-24 13:30:00,41.16,41.18,41.15,41.16,122545.0,33.2075,33.2236,33.1994,33.2075,122545.0
2017-07-24 14:00:00,41.17,41.2,41.16,41.19,102658.0,33.2155,33.2397,33.2075,33.2317,102658.0
2017-07-24 14:30:00,41.19,41.23,41.18,41.23,67834.0,33.2317,33.2639,33.2236,33.2639,67834.0
2017-07-24 15:00:00,41.23,41.26,41.21,41.25,289388.0,33.2639,33.2881,33.2478,33.2801,289388.0
2017-07-24 15:30:00,41.25,41.26,41.21,41.23,857169.0,33.2801,33.2881,33.2478,33.2639,857169.0
2017-07-25 09:30:00,41.58,41.64,41.54,41.58,794832.0,33.5463,33.5947,33.514,33.5463,794832.0
2017-07-25 10:00:00,41.57,41.59,41.52,41.52,792687.0,33.5382,33.5544,33.4979,33.4979,792687.0
2017-07-25 10:30:00,41.52,41.55,41.46,41.47,286677.0,33.4979,33.5221,33.4495,33.4576,286677.0
2017-07-25 11:00:00,41.47,41.47,41.39,41.4,309747.0,33.4576,33.4576,33.393,33.4011,309747.0
2017-07-25 11:30:00,41.39,41.39,41.34,41.36,375588.0,33.393,33.393,33.3527,33.3688,375588.0
2017-07-25 12:00:00,41.37,41.37,41.32,41.34,80191.0,33.3769,33.3769,33.3365,33.3527,80191.0
2017-07-25 12:30:00,41.34,41.37,41.33,41.37,67981.0,33.3527,33.3769,33.3446,33.3769,67981.0
2017-07-25 13:00:00,41.36,41.38,41.34,41.36,268657.0,33.3688,33.3849,33.3527,33.3688,268657.0
2017-07-25 13:30:00,41.36,41.38,41.35,41.38,540722.0,33.3688,33.3849,33.3607,33.3849,540722.0
2017-07-25 14:00:00,41.38,41.38,41.33,41.33,567498.0,33.3849,33.3849,33.3446,33.3446,567498.0
2017-07-25 14:30:00,41.33,41.36,41.32,41.35,654544.0,33.3446,33.3688,33.3365,33.3607,654544.0
2017-07-25 15:00:00,41.35,41.36,41.33,41.34,276123.0,33.3607,33.3688,33.3446,33.3527,276123.0
2017-07-25 15:30:00,41.34,41.35,41.31,41.34,360363.0,33.3527,33.3607,33.3285,33.3527,360363.0
2017-07-26 09:30:00,41.54,41.54,41.43,41.5,3242701.0,33.514,33.514,33.4253,33.4818,3242701.0
2017-07-26 10:00:00,41.49,41.51,41.45,41.46,163681.0,33.4737,33.4898,33.4414,33.4495,163681.0
2017-07-26 10:30:00,41.46,41.52,41.46,41.48,159178.0,33.4495,33.4979,33.4495,33.4656,159178.0
2017-07-26 11:00:00,41.48,41.52,41.47,41.49,118089.0,33.4656,33.4979,33.4576,33.4737,118089.0
2017-07-26 11:30:00,41.5,41.52,41.47,41.5,3863551.0,33.4818,33.4979,33.4576,33.4818,3863551.0
2017-07-26 12:00:00,41.5,41.54,41.5,41.52,405775.0,33.4818,33.514,33.4818,33.4979,405775.0
2017-07-26 12:30:00,41.52,41.53,41.5,41.5,296089.0,33.4979,33.506,33.4818,33.4818,296089.0
2017-07-26 13:00:00,41.51,41.54,41.5,41.53,316798.0,33.4898,33.514,33.4818,33.506,316798.0
2017-07-26 13:30:00,41.53,41.6,41.51,41.55,661681.0,33.506,33.5624,33.4898,33.5221,661681.0
2017-07-26 14:00:00,41.55,41.75,41.51,41.71,700139.0,33.5221,33.6835,33.4898,33.6512,700139.0
2017-07-26 14:30:00,41.71,41.72,41.66,41.68,615966.0,33.6512,33.6593,33.6108,33.627,615966.0
2017-07-26 15:00:00,41.68,41.79,41.67,41.71,1305007.0,33.627,33.7157,33.6189,33.6512,1305007.0
2017-07-26 15:30:00,41.71,41.72,41.65,41.67,780986.0,33.6512,33.6593,33.6028,33.6189,780986.0
2017-07-27 09:30:00,41.77,41.77,41.65,41.68,338795.0,33.6996,33.6996,33.6028,33.627,338795.0
2017-07-27 10:00:00,41.67,41.71,41.65,41.68,243058.0,33.6189,33.6512,33.6028,33.627,243058.0
2017-07-27 10:30:00,41.68,41.72,41.64,41.68,158869.0,33.627,33.6593,33.5947,33.627,158869.0
2017-07-27 11:00:00,41.67,41.69,41.6,41.61,130956.0,33.6189,33.635,33.5624,33.5705,130956.0
2017-07-27 11:30:00,41.59,41.65,41.58,41.61,311957.0,33.5544,33.6028,33.5463,33.5705,311957.0
2017-07-27 12:00:00,41.61,41.65,41.6,41.62,107017.0,33.5705,33.6028,33.5624,33.5786,107017.0
2017-07-27 12:30:00,41.61,41.63,41.54,41.55,176880.0,33.5705,33.5866,33.514,33.5221,176880.0
2017-07-27 13:00:00,41.56,41.58,41.42,41.45,1399016.0,33.5302,33.5463,33.4172,33.4414,1399016.0
2017-07-27 13:30:00,41.46,41.51,41.43,41.51,1038832.0,33.4495,33.4898,33.4253,33.4898,1038832.0
2017-07-27 14:00:00,41.51,41.61,41.48,41.59,548915.0,33.4898,33.5705,33.4656,33.5544,548915.0
2017-07-27 14:30:00,41.59,41.6,41.53,41.56,121987.0,33.5544,33.5624,33.506,33.5302,121987.0
2017-07-27 15:00:00,41.56,41.59,41.53,41.57,159133.0,33.5302,33.5544,33.506,33.5382,159133.0
2017-07-27 15:30:00,41.58,41.6,41.55,41.58,502338.0,33.5463,33.5624,33.5221,33.5463,502338.0
2017-07-28 09:30:00,41.45,41.54,41.42,41.47,350690.0,33.4414,33.514,33.4172,33.4576,350690.0
2017-07-28 10:00:00,41.48,41.52,41.43,41.47,196496.0,33.4656,33.4979,33.4253,33.4576,196496.0
2017-07-28 10:30:00,41.49,41.52,41.42,41.51,278547.0,33.4737,33.4979,33.4172,33.4898,278547.0
2017-07-28 11:00:00,41.51,41.57,41.5,41.55,287578.0,33.4898,33.5382,33.4818,33.5221,287578.0
2017-07-28 11:30:00,41.56,41.63,41.55,41.59,471388.0,33.5302,33.5866,33.5221,33.5544,471388.0
2017-07-28 12:00:00,41.6,41.61,41.58,41.59,886424.0,33.5624,33.5705,33.5463,33.5544,886424.0
2017-07-28 12:30:00,41.59,41.61,41.55,41.55,417948.0,33.5544,33.5705,33.5221,33.5221,417948.0
2017-07-28 13:00:00,41.56,41.58,41.55,41.56,594866.0,33.5302,33.5463,33.5221,33.5302,594866.0
2017-07-28 13:30:00,41.56,41.59,41.56,41.59,160104.0,33.5302,33.5544,33.5302,33.5544,160104.0
2017-07-28 14:00:00,41.58,41.62,41.56,41.62,131026.0,33.5463,33.5786,33.5302,33.5786,131026.0
2017-07-28 14:30:00,41.61,41.64,41.6,41.64,158781.0,33.5705,33.5947,33.5624,33.5947,158781.0
2017-07-28 15:00:00,41.64,41.64,41.61,41.62,270491.0,33.5947,33.5947,33.5705,33.5786,270491.0
2017-07-28 15:30:00,41.62,41.64,41.61,41.63,488442.0,33.5786,33.5947,33.5705,33.5866,488442.0
2017-07-31 09:30:00,41.65,41.65,41.58,41.6,1073296.0,33.6028,33.6028,33.5463,33.5624,1073296.0
2017-07-31 10:00:00,41.59,41.63,41.57,41.59,1462524.0,33.5544,33.5866,33.5382,33.5544,1462524.0
2017-07-31 10:30:00,41.58,41.59,41.49,41.57,299822.0,33.5463,33.5544,33.4737,33.5382,299822.0
2017-07-31 11:00:00,41.57,41.62,41.56,41.59,267989.0,33.5382,33.5786,33.5302,33.5544,267989.0
2017-07-31 11:30:00,41.59,41.7,41.54,41.69,2149143.0,33.5544,33.6431,33.514,33.635,2149143.0
2017-07-31 12:00:00,41.68,41.69,41.57,41.58,364163.0,33.627,33.635,33.5382,33.5463,364163.0
2017-07-31 12:30:00,41.58,41.61,41.56,41.58,247221.0,33.5463,33.5705,33.5302,33.5463,247221.0
2017-07-31 13:00:00,41.59,41.63,41.59,41.62,290182.0,33.5544,33.5866,33.5544,33.5786,290182.0
2017-07-31 13:30:00,41.62,41.65,41.61,41.62,197689.0,33.5786,33.6028,33.5705,33.5786,197689.0
2017-07-31 14:00:00,41.63,41.66,41.61,41.64,335833.0,33.5866,33.6108,33.5705,33.5947,335833.0
2017-07-31 14:30:00,41.65,41.67,41.64,41.65,375368.0,33.6028,33.6189,33.5947,33.6028,375368.0
2017-07-31 15:00:00,41.65,41.7,41.64,41.66,569961.0,33.6028,33.6431,33.5947,33.6108,569961.0
2017-07-31 15:30:00,41.66,41.71,41.65,41.66,1312888.0,33.6108,33.6512,33.6028,33.6108,1312888.0
2017-08-01 09:30:00,41.96,41.99,41.93,41.96,330379.0,33.8529,33.8771,33.8287,33.8529,330379.0
2017-08-01 10:00:00,41.96,42.08,41.94,42.01,384054.0,33.8529,33.9497,33.8367,33.8932,384054.0
2017-08-01 10:30:00,42.01,42.06,41.96,42.05,528623.0,33.8932,33.9336,33.8529,33.9255,528623.0
2017-08-01 11:00:00,42.05,42.06,41.9,41.92,1049706.0,33.9255,33.9336,33.8045,33.8206,1049706.0
2017-08-01 11:30:00,41.92,41.95,41.88,41.95,475440.0,33.8206,33.8448,33.7883,33.8448,475440.0
2017-08-01 12:00:00,41.95,41.96,41.93,41.94,316083.0,33.8448,33.8529,33.8287,33.8367,316083.0
2017-08-01 12:30:00,41.94,41.98,41.93,41.98,229204.0,33.8367,33.869,33.8287,33.869,229204.0
2017-08-01 13:00:00,41.97,42.01,41.96,42.0,426627.0,33.861,33.8932,33.8529,33.8852,426627.0
2017-08-01 13:30:00,42.0,42.02,41.96,41.98,256132.0,33.8852,33.9013,33.8529,33.869,256132.0
2017-08-01 14:00:00,41.99,42.0,41.96,41.96,323544.0,33.8771,33.8852,33.8529,33.8529,323544.0
2017-08-01 14:30:00,41.96,41.97,41.93,41.95,591953.0,33.8529,33.861,33.8287,33.8448,591953.0
2017-08-01 15:00:00,41.94,41.95,41.92,41.95,338725.0,33.8367,33.8448,33.8206,33.8448,338725.0
2017-08-01 15:30:00,41.94,41.95,41.89,41.9,850698.0,33.8367,33.8448,33.7964,33.8045,850698.0
2017-08-02 09:30:00,41.99,42.03,41.95,41.99,226448.0,33.8771,33.9094,33.8448,33.8771,226448.0
2017-08-02 10:00:00,41.99,42.03,41.86,41.88,268228.0,33.8771,33.9094,33.7722,33.7883,268228.0
2017-08-02 10:30:00,41.89,41.95,41.83,41.86,176296.0,33.7964,33.8448,33.748,33.7722,176296.0
2017-08-02 11:00:00,41.87,41.95,41.86,41.95,324859.0,33.7803,33.8448,33.7722,33.8448,324859.0
2017-08-02 11:30:00,41.95,41.98,41.91,41.96,359960.0,33.8448,33.869,33.8125,33.8529,359960.0
2017-08-02 12:00:00,41.96,41.97,41.92,41.93,40093.0,33.8529,33.861,33.8206,33.8287,40093.0
2017-08-02 12:30:00,41.93,41.96,41.92,41.94,105275.0,33.8287,33.8529,33.8206,33.8367,105275.0
2017-08-02 13:00:00,41.95,42.06,41.95,42.02,361837.0,33.8448,33.9336,33.8448,33.9013,361837.0
2017-08-02 13:30:00,42.02,42.04,41.99,42.03,145324.0,33.9013,33.9174,33.8771,33.9094,145324.0
2017-08-02 14:00:00,42.03,42.04,42.0,42.0,192979.0,33.9094,33.9174,33.8852,33.8852,192979.0
2017-08-02 14:30:00,42.0,42.03,41.97,41.99,324424.0,33.8852,33.9094,33.861,33.8771,324424.0
2017-08-02 15:00:00,41.99,42.01,41.97,41.98,115715.0,33.8771,33.8932,33.861,33.869,115715.0
2017-08-02 15:30:00,41.97,41.98,41.96,41.98,250712.0,33.861,33.869,33.8529,33.869,250712.0
2017-08-03 09:30:00,42.02,42.07,41.97,41.99,290084.0,33.9013,33.9416,33.861,33.8771,290084.0
2017-08-03 10:00:00,41.98,42.11,41.98,42.11,261931.0,33.869,33.9739,33.869,33.9739,261931.0
2017-08-03 10:30:00,42.11,42.18,42.08,42.15,101538.0,33.9739,34.0304,33.9497,34.0062,101538.0
2017-08-03 11:00:00,42.15,42.17,42.12,42.15,377283.0,34.0062,34.0223,33.982,34.0062,377283.0
2017-08-03 11:30:00,42.15,42.16,42.11,42.13,148325.0,34.0062,34.0142,33.9739,33.99,148325.0
2017-08-03 12:00:00,42.12,42.15,42.11,42.15,245396.0,33.982,34.0062,33.9739,34.0062,245396.0
2017-08-03 12:30:00,42.14,42.16,42.12,42.13,34825.0,33.9981,34.0142,33.982,33.99,34825.0
2017-08-03 13:00:00,42.12,42.14,42.1,42.12,87704.0,33.982,33.9981,33.9658,33.982,87704.0
2017-08-03 13:30:00,42.12,42.14,42.1,42.14,184041.0,33.982,33.9981,33.9658,33.9981,184041.0
2017-08-03 14:00:00,42.14,42.15,42.12,42.13,59347.0,33.9981,34.0062,33.982,33.99,59347.0
2017-08-03 14:30:00,42.12,42.13,42.09,42.1,185566.0,33.982,33.99,33.9578,33.9658,185566.0
2017-08-03 15:00:00,42.09,42.1,42.06,42.09,211021.0,33.9578,33.9658,33.9336,33.9578,211021.0
2017-08-03 15:30:00,42.08,42.13,42.04,42.08,813910.0,33.9497,33.99,33.9174,33.9497,813910.0
2017-08-04 09:30:00,42.3,42.35,42.2,42.21,291912.0,34.1272,34.1675,34.0465,34.0546,291912.0
2017-08-04 10:00:00,42.21,42.22,42.1,42.16,425732.0,34.0546,34.0626,33.9658,34.0142,425732.0
2017-08-04 10:30:00,42.17,42.21,42.14,42.16,152871.0,34.0223,34.0546,33.9981,34.0142,152871.0
2017-08-04 11:00:00,42.15,42.21,42.13,42.16,159429.0,34.0062,34.0546,33.99,34.0142,159429.0
2017-08-04 11:30:00,42.16,42.19,42.11,42.17,145272.0,34.0142,34.0384,33.9739,34.0223,145272.0
2017-08-04 12:00:00,42.17,42.19,42.12,42.19,68510.0,34.0223,34.0384,33.982,34.0384,68510.0
2017-08-04 12:30:00,42.19,42.2,42.16,42.19,63098.0,34.0384,34.0465,34.0142,34.0384,63098.0
2017-08-04 13:00:00,42.18,42.22,42.17,42.22,91899.0,34.0304,34.0626,34.0223,34.0626,91899.0
2017-08-04 13:30:00,42.22,42.22,42.19,42.21,80087.0,34.0626,34.0626,34.0384,34.0546,80087.0
2017-08-04 14:00:00,42.2,42.22,42.19,42.22,860919.0,34.0465,34.0626,34.0384,34.0626,860919.0
2017-08-04 14:30:00,42.21,42.23,42.21,42.21,102996.0,34.0546,34.0707,34.0546,34.0546,102996.0
2017-08-04 15:00:00,42.21,42.26,42.21,42.22,160914.0,34.0546,34.0949,34.0546,34.0626,160914.0
2017-08-04 15:30:00,42.22,42.26,42.18,42.23,480875.0,34.0626,34.0949,34.0304,34.0707,480875.0
2017-08-07 09:30:00,42.21,42.24,42.2,42.22,81418.0,34.0546,34.0788,34.0465,34.0626,81418.0
2017-08-07 10:00:00,42.22,42.25,42.2,42.24,185770.0,34.0626,34.0869,34.0465,34.0788,185770.0
2017-08-07 10:30:00,42.23,42.26,42.21,42.25,107701.0,34.0707,34.0949,34.0546,34.0869,107701.0
2017-08-07 11:00:00,42.26,42.27,42.23,42.25,152742.0,34.0949,34.103,34.0707,34.0869,152742.0
2017-08-07 11:30:00,42.25,42.27,42.24,42.25,123124.0,34.0869,34.103,34.0788,34.0869,123124.0
2017-08-07 12:00:00,42.24,42.25,42.22,42.22,61223.0,34.0788,34.0869,34.0626,34.0626,61223.0
2017-08-07 12:30:00,42.22,42.26,42.21,42.25,42407.0,34.0626,34.0949,34.0546,34.0869,42407.0
2017-08-07 13:00:00,42.25,42.27,42.24,42.26,35543.0,34.0869,34.103,34.0788,34.0949,35543.0
2017-08-07 13:30:00,42.26,42.26,42.23,42.25,54679.0,34.0949,34.0949,34.0707,34.0869,54679.0
2017-08-07 14:00:00,42.25,42.25,42.21,42.23,529866.0,34.0869,34.0869,34.0546,34.0707,529866.0
2017-08-07 14:30:00,42.23,42.24,42.22,42.23,851698.0,34.0707,34.0788,34.0626,34.0707,851698.0
2017-08-07 15:00:00,42.22,42.23,42.19,42.23,1190475.0,34.0626,34.0707,34.0384,34.0707,1190475.0
2017-08-07 15:30:00,42.23,42.27,42.22,42.26,425570.0,34.0707,34.103,34.0626,34.0949,425570.0
2017-08-08 09:30:00,42.22,42.31,42.22,42.29,248001.0,34.0626,34.1353,34.0626,34.1191,248001.0
2017-08-08 10:00:00,42.29,42.31,42.18,42.19,1404641.0,34.1191,34.1353,34.0304,34.0384,1404641.0
2017-08-08 10:30:00,42.19,42.24,42.18,42.24,1188480.0,34.0384,34.0788,34.0304,34.0788,1188480.0
2017-08-08 11:00:00,42.23,42.25,42.15,42.15,1121273.0,34.0707,34.0869,34.0062,34.0062,1121273.0
2017-08-08 11:30:00,42.16,42.22,42.14,42.16,1162140.0,34.0142,34.0626,33.9981,34.0142,1162140.0
2017-08-08 12:00:00,42.16,42.2,42.16,42.19,411397.0,34.0142,34.0465,34.0142,34.0384,411397.0
2017-08-08 12:30:00,42.2,42.2,42.17,42.19,359993.0,34.0465,34.0465,34.0223,34.0384,359993.0
2017-08-08 13:00:00,42.19,42.21,42.15,42.15,220911.0,34.0384,34.0546,34.0062,34.0062,220911.0
2017-08-08 13:30:00,42.15,42.17,42.15,42.16,251414.0,34.0062,34.0223,34.0062,34.0142,251414.0
2017-08-08 14:00:00,42.16,42.17,42.14,42.16,254165.0,34.0142,34.0223,33.9981,34.0142,254165.0
2017-08-08 14:30:00,42.16,42.17,42.11,42.11,240454.0,34.0142,34.0223,33.9739,33.9739,240454.0
2017-08-08 15:00:00,42.11,42.11,42.01,42.03,419863.0,33.9739,33.9739,33.8932,33.9094,419863.0
2017-08-08 15:30:00,42.03,42.03,41.97,42.01,1113437.0,33.9094,33.9094,33.861,33.8932,1113437.0
2017-08-09 09:30:00,41.52,41.65,41.49,41.64,506063.0,33.4979,33.6028,33.4737,33.5947,506063.0
2017-08-09 10:00:00,41.64,41.71,41.61,41.7,489264.0,33.5947,33.6512,33.5705,33.6431,489264.0
2017-08-09 10:30:00,41.69,41.74,41.68,41.73,334822.0,33.635,33.6754,33.627,33.6673,334822.0
2017-08-09 11:00:00,41.73,41.76,41.62,41.7,343047.0,33.6673,33.6915,33.5786,33.6431,343047.0
2017-08-09 11:30:00,41.7,41.76,41.68,41.76,404466.0,33.6431,33.6915,33.627,33.6915,404466.0
2017-08-09 12:00:00,41.76,41.76,41.7,41.75,186818.0,33.6915,33.6915,33.6431,33.6835,186818.0
2017-08-09 12:30:00,41.75,41.76,41.72,41.74,200931.0,33.6835,33.6915,33.6593,33.6754,200931.0
2017-08-09 13:00:00,41.73,41.76,41.72,41.76,366602.0,33.6673,33.6915,33.6593,33.6915,366602.0
2017-08-09 13:30:00,41.76,41.77,41.73,41.74,364407.0,33.6915,33.6996,33.6673,33.6754,364407.0
2017-08-09 14:00:00,41.74,41.75,41.71,41.73,505999.0,33.6754,33.6835,33.6512,33.6673,505999.0
2017-08-09 14:30:00,41.73,41.74,41.7,41.74,379661.0,33.6673,33.6754,33.6431,33.6754,379661.0
2017-08-09 15:00:00,41.74,41.77,41.72,41.77,329150.0,33.6754,33.6996,33.6593,33.6996,329150.0
2017-08-09 15:30:00,41.77,41.86,41.76,41.85,1076604.0,33.6996,33.7722,33.6915,33.7641,1076604.0
2017-08-10 09:30:00,41.47,41.48,41.4,41.43,302390.0,33.4576,33.4656,33.4011,33.4253,302390.0
2017-08-10 10:00:00,41.43,41.44,41.18,41.23,325999.0,33.4253,33.4334,33.2236,33.2639,325999.0
2017-08-10 10:30:00,41.24,41.36,41.22,41.32,208572.0,33.272,33.3688,33.2559,33.3365,208572.0
2017-08-10 11:00:00,41.32,41.4,41.29,41.33,262637.0,33.3365,33.4011,33.3123,33.3446,262637.0
2017-08-10 11:30:00,41.34,41.37,41.29,41.33,410895.0,33.3527,33.3769,33.3123,33.3446,410895.0
2017-08-10 12:00:00,41.33,41.35,41.29,41.29,317832.0,33.3446,33.3607,33.3123,33.3123,317832.0
2017-08-10 12:30:00,41.29,41.29,41.22,41.28,326730.0,33.3123,33.3123,33.2559,33.3043,326730.0
2017-08-10 13:00:00,41.29,41.31,41.27,41.3,142642.0,33.3123,33.3285,33.2962,33.3204,142642.0
2017-08-10 13:30:00,41.31,41.31,41.26,41.27,117990.0,33.3285,33.3285,33.2881,33.2962,117990.0
2017-08-10 14:00:00,41.27,41.34,41.25,41.32,283022.0,33.2962,33.3527,33.2801,33.3365,283022.0
2017-08-10 14:30:00,41.32,41.38,41.31,41.35,269837.0,33.3365,33.3849,33.3285,33.3607,269837.0
2017-08-10 15:00:00,41.35,41.37,41.26,41.27,308238.0,33.3607,33.3769,33.2881,33.2962,308238.0
2017-08-10 15:30:00,41.28,41.29,41.19,41.22,821359.0,33.3043,33.3123,33.2317,33.2559,821359.0
2017-08-11 09:30:00,41.24,41.3,41.12,41.16,659286.0,33.272,33.3204,33.1752,33.2075,659286.0
2017-08-11 10:00:00,41.16,41.27,41.14,41.2,457048.0,33.2075,33.2962,33.1913,33.2397,457048.0
2017-08-11 10:30:00,41.2,41.23,41.16,41.16,592170.0,33.2397,33.2639,33.2075,33.2075,592170.0
2017-08-11 11:00:00,41.16,41.16,41.09,41.12,673602.0,33.2075,33.2075,33.151,33.1752,673602.0
2017-08-11 11:30:00,41.12,41.24,41.11,41.23,407719.0,33.1752,33.272,33.1671,33.2639,407719.0
2017-08-11 12:00:00,41.23,41.28,41.21,41.23,315334.0,33.2639,33.3043,33.2478,33.2639,315334.0
2017-08-11 12:30:00,41.24,41.28,41.21,41.25,80711.0,33.272,33.3043,33.2478,33.2801,80711.0
2017-08-11 13:00:00,41.25,41.33,41.24,41.3,525206.0,33.2801,33.3446,33.272,33.3204,525206.0
2017-08-11 13:30:00,41.3,41.33,41.29,41.3,108991.0,33.3204,33.3446,33.3123,33.3204,108991.0
2017-08-11 14:00:00,41.3,41.33,41.29,41.29,538272.0,33.3204,33.3446,33.3123,33.3123,538272.0
2017-08-11 14:30:00,41.3,41.3,41.2,41.21,139319.0,33.3204,33.3204,33.2397,33.2478,139319.0
2017-08-11 15:00:00,41.21,41.25,41.2,41.23,563451.0,33.2478,33.2801,33.2397,33.2639,563451.0
2017-08-11 15:30:00,41.23,41.26,41.2,41.21,626160.0,33.2639,33.2881,33.2397,33.2478,626160.0
2017-08-14 09:30:00,41.61,41.67,41.61,41.63,327492.0,33.5705,33.6189,33.5705,33.5866,327492.0
2017-08-14 10:00:00,41.63,41.63,41.58,41.61,191530.0,33.5866,33.5866,33.5463,33.5705,191530.0
2017-08-14 10:30:00,41.61,41.74,41.61,41.71,435781.0,33.5705,33.6754,33.5705,33.6512,435781.0
2017-08-14 11:00:00,41.71,41.73,41.66,41.7,213705.0,33.6512,33.6673,33.6108,33.6431,213705.0
2017-08-14 11:30:00,41.69,41.69,41.62,41.69,117202.0,33.635,33.635,33.5786,33.635,117202.0
2017-08-14 12:00:00,41.68,41.69,41.65,41.67,67495.0,33.627,33.635,33.6028,33.6189,67495.0
2017-08-14 12:30:00,41.67,41.7,41.65,41.68,98085.0,33.6189,33.6431,33.6028,33.627,98085.0
2017-08-14 13:00:00,41.69,41.71,41.67,41.69,156704.0,33.635,33.6512,33.6189,33.635,156704.0
2017-08-14 13:30:00,41.69,41.71,41.65,41.68,66621.0,33.635,33.6512,33.6028,33.627,66621.0
2017-08-14 14:00:00,41.68,41.69,41.66,41.68,86172.0,33.627,33.635,33.6108,33.627,86172.0
2017-08-14 14:30:00,41.68,41.7,41.66,41.68,82302.0,33.627,33.6431,33.6108,33.627,82302.0
2017-08-14 15:00:00,41.67,41.7,41.66,41.69,55974.0,33.6189,33.6431,33.6108,33.635,55974.0
2017-08-14 15:30:00,41.68,41.7,41.63,41.64,530189.0,33.627,33.6431,33.5866,33.5947,530189.0
2017-08-15 09:30:00,41.63,41.63,41.52,41.52,273512.0,33.5866,33.5866,33.4979,33.4979,273512.0
2017-08-15 10:00:00,41.53,41.55,41.44,41.49,434096.0,33.506,33.5221,33.4334,33.4737,434096.0
2017-08-15 10:30:00,41.49,41.54,41.45,41.53,449382.0,33.4737,33.514,33.4414,33.506,449382.0
2017-08-15 11:00:00,41.53,41.58,41.5,41.56,252810.0,33.506,33.5463,33.4818,33.5302,252810.0
2017-08-15 11:30:00,41.56,41.58,41.54,41.55,114872.0,33.5302,33.5463,33.514,33.5221,114872.0
2017-08-15 12:00:00,41.55,41.61,41.55,41.59,119035.0,33.5221,33.5705,33.5221,33.5544,119035.0
2017-08-15 12:30:00,41.59,41.61,41.59,41.59,42778.0,33.5544,33.5705,33.5544,33.5544,42778.0
2017-08-15 13:00:00,41.59,41.61,41.57,41.59,55887.0,33.5544,33.5705,33.5382,33.5544,55887.0
2017-08-15 13:30:00,41.59,41.61,41.59,41.6,137563.0,33.5544,33.5705,33.5544,33.5624,137563.0
2017-08-15 14:00:00,41.6,41.61,41.59,41.61,221569.0,33.5624,33.5705,33.5544,33.5705,221569.0
2017-08-15 14:30:00,41.6,41.62,41.59,41.62,144160.0,33.5624,33.5786,33.5544,33.5786,144160.0
2017-08-15 15:00:00,41.62,41.7,41.61,41.69,301820.0,33.5786,33.6431,33.5705,33.635,301820.0
2017-08-15 15:30:00,41.68,41.69,41.65,41.66,656991.0,33.627,33.635,33.6028,33.6108,656991.0
2017-08-16 09:30:00,41.78,41.86,41.78,41.86,540234.0,33.7077,33.7722,33.7077,33.7722,540234.0
2017-08-16 10:00:00,41.86,41.88,41.84,41.87,1492005.0,33.7722,33.7883,33.7561,33.7803,1492005.0
2017-08-16 10:30:00,41.87,41.9,41.85,41.86,225648.0,33.7803,33.8045,33.7641,33.7722,225648.0
2017-08-16 11:00:00,41.86,41.87,41.77,41.8,459434.0,33.7722,33.7803,33.6996,33.7238,459434.0
2017-08-16 11:30:00,41.79,41.8,41.75,41.8,142112.0,33.7157,33.7238,33.6835,33.7238,142112.0
2017-08-16 12:00:00,41.8,41.84,41.79,41.84,115073.0,33.7238,33.7561,33.7157,33.7561,115073.0
2017-08-16 12:30:00,41.84,41.84,41.79,41.81,225960.0,33.7561,33.7561,33.7157,33.7319,225960.0
2017-08-16 13:00:00,41.8,41.87,41.8,41.85,921878.0,33.7238,33.7803,33.7238,33.7641,921878.0
2017-08-16 13:30:00,41.84,41.89,41.84,41.89,441739.0,33.7561,33.7964,33.7561,33.7964,441739.0
2017-08-16 14:00:00,41.88,41.97,41.86,41.91,352938.0,33.7883,33.861,33.7722,33.8125,352938.0
2017-08-16 14:30:00,41.91,41.94,41.88,41.92,1690930.0,33.8125,33.8367,33.7883,33.8206,1690930.0
2017-08-16 15:00:00,41.92,41.93,41.88,41.91,220256.0,33.8206,33.8287,33.7883,33.8125,220256.0
2017-08-16 15:30:00,41.91,41.93,41.85,41.87,709458.0,33.8125,33.8287,33.7641,33.7803,709458.0
2017-08-17 09:30:00,41.69,41.74,41.67,41.73,363609.0,33.635,33.6754,33.6189,33.6673,363609.0
2017-08-17 10:00:00,41.72,41.78,41.6,41.62,422759.0,33.6593,33.7077,33.5624,33.5786,422759.0
2017-08-17 10:30:00,41.62,41.71,41.61,41.69,399364.0,33.5786,33.6512,33.5705,33.635,399364.0
2017-08-17 11:00:00,41.69,41.75,41.68,41.71,117698.0,33.635,33.6835,33.627,33.6512,117698.0
2017-08-17 11:30:00,41.71,41.74,41.64,41.66,346538.0,33.6512,33.6754,33.5947,33.6108,346538.0
2017-08-17 12:00:00,41.65,41.67,41.62,41.65,240422.0,33.6028,33.6189,33.5786,33.6028,240422.0
2017-08-17 12:30:00,41.65,41.66,41.58,41.59,116836.0,33.6028,33.6108,33.5463,33.5544,116836.0
2017-08-17 13:00:00,41.59,41.59,41.51,41.54,287739.0,33.5544,33.5544,33.4898,33.514,287739.0
2017-08-17 13:30:00,41.55,41.56,41.51,41.53,156710.0,33.5221,33.5302,33.4898,33.506,156710.0
2017-08-17 14:00:00,41.54,41.54,41.48,41.52,131347.0,33.514,33.514,33.4656,33.4979,131347.0
2017-08-17 14:30:00,41.52,41.52,41.48,41.5,139838.0,33.4979,33.4979,33.4656,33.4818,139838.0
2017-08-17 15:00:00,41.49,41.49,41.4,41.41,207004.0,33.4737,33.4737,33.4011,33.4091,207004.0
2017-08-17 15:30:00,41.41,41.43,41.34,41.34,632619.0,33.4091,33.4253,33.3527,33.3527,632619.0
2017-08-18 09:30:00,41.35,41.38,41.26,41.28,251381.0,33.3607,33.3849,33.2881,33.3043,251381.0
2017-08-18 10:00:00,41.28,41.41,41.28,41.4,385777.0,33.3043,33.4091,33.3043,33.4011,385777.0
2017-08-18 10:30:00,41.4,41.41,41.35,41.39,191065.0,33.4011,33.4091,33.3607,33.393,191065.0
2017-08-18 11:00:00,41.4,41.46,41.36,41.46,375040.0,33.4011,33.4495,33.3688,33.4495,375040.0
2017-08-18 11:30:00,41.46,41.51,41.41,41.48,1937621.0,33.4495,33.4898,33.4091,33.4656,1937621.0
2017-08-18 12:00:00,41.48,41.5,41.44,41.5,126086.0,33.4656,33.4818,33.4334,33.4818,126086.0
2017-08-18 12:30:00,41.5,41.59,41.48,41.55,303892.0,33.4818,33.5544,33.4656,33.5221,303892.0
2017-08-18 13:00:00,41.56,41.56,41.49,41.52,181337.0,33.5302,33.5302,33.4737,33.4979,181337.0
2017-08-18 13:30:00,41.52,41.53,41.46,41.47,121922.0,33.4979,33.506,33.4495,33.4576,121922.0
2017-08-18 14:00:00,41.47,41.52,41.46,41.52,103913.0,33.4576,33.4979,33.4495,33.4979,103913.0
2017-08-18 14:30:00,41.51,41.54,41.5,41.52,91195.0,33.4898,33.514,33.4818,33.4979,91195.0
2017-08-18 15:00:00,41.51,41.56,41.5,41.52,118759.0,33.4898,33.5302,33.4818,33.4979,118759.0
2017-08-18 15:30:00,41.52,41.54,41.47,41.48,338857.0,33.4979,33.514,33.4576,33.4656,338857.0
2017-08-21 09:30:00,41.4,41.44,41.29,41.32,298928.0,33.4011,33.4334,33.3123,33.3365,298928.0
2017-08-21 10:00:00,41.31,41.35,41.29,41.33,233088.0,33.3285,33.3607,33.3123,33.3446,233088.0
2017-08-21 10:30:00,41.34,41.47,41.33,41.46,201437.0,33.3527,33.4576,33.3446,33.4495,201437.0
2017-08-21 11:00:00,41.46,41.54,41.42,41.47,600652.0,33.4495,33.514,33.4172,33.4576,600652.0
2017-08-21 11:30:00,41.47,41.52,41.47,41.47,136125.0,33.4576,33.4979,33.4576,33.4576,136125.0
2017-08-21 12:00:00,41.48,41.51,41.46,41.51,80062.0,33.4656,33.4898,33.4495,33.4898,80062.0
2017-08-21 12:30:00,41.5,41.51,41.49,41.51,56150.0,33.4818,33.4898,33.4737,33.4898,56150.0
2017-08-21 13:00:00,41.51,41.52,41.46,41.46,45363.0,33.4898,33.4979,33.4495,33.4495,45363.0
2017-08-21 13:30:00,41.47,41.48,41.45,41.46,63785.0,33.4576,33.4656,33.4414,33.4495,63785.0
2017-08-21 14:00:00,41.46,41.48,41.44,41.44,80299.0,33.4495,33.4656,33.4334,33.4334,80299.0
2017-08-21 14:30:00,41.45,41.45,41.4,41.43,168104.0,33.4414,33.4414,33.4011,33.4253,168104.0
2017-08-21 15:00:00,41.43,41.44,41.39,41.44,107916.0,33.4253,33.4334,33.393,33.4334,107916.0
2017-08-21 15:30:00,41.44,41.47,41.43,41.46,200962.0,33.4334,33.4576,33.4253,33.4495,200962.0
2017-08-22 09:30:00,41.55,41.64,41.52,41.59,240368.0,33.5221,33.5947,33.4979,33.5544,240368.0
2017-08-22 10:00:00,41.59,41.64,41.58,41.62,150931.0,33.5544,33.5947,33.5463,33.5786,150931.0
2017-08-22 10:30:00,41.62,41.68,41.6,41.67,178272.0,33.5786,33.627,33.5624,33.6189,178272.0
2017-08-22 11:00:00,41.67,41.69,41.63,41.69,201688.0,33.6189,33.635,33.5866,33.635,201688.0
2017-08-22 11:30:00,41.68,41.7,41.65,41.65,117532.0,33.627,33.6431,33.6028,33.6028,117532.0
2017-08-22 12:00:00,41.65,41.68,41.64,41.66,90299.0,33.6028,33.627,33.5947,33.6108,90299.0
2017-08-22 12:30:00,41.65,41.66,41.63,41.66,78255.0,33.6028,33.6108,33.5866,33.6108,78255.0
2017-08-22 13:00:00,41.66,41.66,41.63,41.64,60895.0,33.6108,33.6108,33.5866,33.5947,60895.0
2017-08-22 13:30:00,41.64,41.64,41.62,41.62,81646.0,33.5947,33.5947,33.5786,33.5786,81646.0
2017-08-22 14:00:00,41.63,41.65,41.61,41.64,78797.0,33.5866,33.6028,33.5705,33.5947,78797.0
2017-08-22 14:30:00,41.64,41.66,41.64,41.65,116014.0,33.5947,33.6108,33.5947,33.6028,116014.0
2017-08-22 15:00:00,41.66,41.66,41.63,41.64,88906.0,33.6108,33.6108,33.5866,33.5947,88906.0
2017-08-22 15:30:00,41.64,41.71,41.63,41.7,299922.0,33.5947,33.6512,33.5866,33.6431,299922.0
2017-08-23 09:30:00,41.63,41.7,41.6,41.7,117309.0,33.5866,33.6431,33.5624,33.6431,117309.0
2017-08-23 10:00:00,41.7,41.71,41.61,41.63,173238.0,33.6431,33.6512,33.5705,33.5866,173238.0
2017-08-23 10:30:00,41.63,41.65,41.58,41.64,108712.0,33.5866,33.6028,33.5463,33.5947,108712.0
2017-08-23 11:00:00,41.64,41.68,41.63,41.67,233616.0,33.5947,33.627,33.5866,33.6189,233616.0
2017-08-23 11:30:00,41.67,41.69,41.63,41.68,1503361.0,33.6189,33.635,33.5866,33.627,1503361.0
2017-08-23 12:00:00,41.68,41.7,41.66,41.66,960277.0,33.627,33.6431,33.6108,33.6108,960277.0
2017-08-23 12:30:00,41.66,41.68,41.64,41.66,204517.0,33.6108,33.627,33.5947,33.6108,204517.0
2017-08-23 13:00:00,41.66,41.69,41.66,41.69,90081.0,33.6108,33.635,33.6108,33.635,90081.0
2017-08-23 13:30:00,41.69,41.69,41.66,41.69,132989.0,33.635,33.635,33.6108,33.635,132989.0
2017-08-23 14:00:00,41.69,41.7,41.67,41.68,128396.0,33.635,33.6431,33.6189,33.627,128396.0
2017-08-23 14:30:00,41.68,41.75,41.67,41.73,104857.0,33.627,33.6835,33.6189,33.6673,104857.0
2017-08-23 15:00:00,41.73,41.74,41.71,41.73,143756.0,33.6673,33.6754,33.6512,33.6673,143756.0
2017-08-23 15:30:00,41.73,41.75,41.72,41.74,161694.0,33.6673,33.6835,33.6593,33.6754,161694.0
2017-08-24 09:30:00,41.81,41.83,41.69,41.71,321638.0,33.7319,33.748,33.635,33.6512,321638.0
2017-08-24 10:00:00,41.71,41.77,41.68,41.75,353405.0,33.6512,33.6996,33.627,33.6835,353405.0
2017-08-24 10:30:00,41.76,41.81,41.73,41.76,155659.0,33.6915,33.7319,33.6673,33.6915,155659.0
2017-08-24 11:00:00,41.76,41.79,41.68,41.7,203197.0,33.6915,33.7157,33.627,33.6431,203197.0
2017-08-24 11:30:00,41.71,41.73,41.64,41.68,167035.0,33.6512,33.6673,33.5947,33.627,167035.0
2017-08-24 12:00:00,41.67,41.7,41.66,41.69,721433.0,33.6189,33.6431,33.6108,33.635,721433.0
2017-08-24 12:30:00,41.69,41.72,41.67,41.7,262037.0,33.635,33.6593,33.6189,33.6431,262037.0
2017-08-24 13:00:00,41.7,41.75,41.69,41.73,594145.0,33.6431,33.6835,33.635,33.6673,594145.0
2017-08-24 13:30:00,41.73,41.73,41.71,41.72,438350.0,33.6673,33.6673,33.6512,33.6593,438350.0
2017-08-24 14:00:00,41.73,41.73,41.69,41.71,604475.0,33.6673,33.6673,33.635,33.6512,604475.0
2017-08-24 14:30:00,41.71,41.71,41.68,41.7,652829.0,33.6512,33.6512,33.627,33.6431,652829.0
2017-08-24 15:00:00,41.7,41.7,41.65,41.66,475126.0,33.6431,33.6431,33.6028,33.6108,475126.0
2017-08-24 15:30:00,41.66,41.67,41.62,41.62,1296322.0,33.6108,33.6189,33.5786,33.5786,1296322.0
2017-08-25 09:30:00,41.75,41.83,41.74,41.78,397469.0,33.6835,33.748,33.6754,33.7077,397469.0
2017-08-25 10:00:00,41.78,42.0,41.77,41.96,650714.0,33.7077,33.8852,33.6996,33.8529,650714.0
2017-08-25 10:30:00,41.97,41.98,41.86,41.88,145891.0,33.861,33.869,33.7722,33.7883,145891.0
2017-08-25 11:00:00,41.87,41.9,41.85,41.87,182556.0,33.7803,33.8045,33.7641,33.7803,182556.0
2017-08-25 11:30:00,41.87,41.88,41.83,41.84,73816.0,33.7803,33.7883,33.748,33.7561,73816.0
2017-08-25 12:00:00,41.84,41.9,41.84,41.89,727854.0,33.7561,33.8045,33.7561,33.7964,727854.0
2017-08-25 12:30:00,41.89,41.92,41.88,41.92,121787.0,33.7964,33.8206,33.7883,33.8206,121787.0
2017-08-25 13:00:00,41.92,41.95,41.92,41.93,70571.0,33.8206,33.8448,33.8206,33.8287,70571.0
2017-08-25 13:30:00,41.93,41.93,41.9,41.91,36968.0,33.8287,33.8287,33.8045,33.8125,36968.0
2017-08-25 14:00:00,41.91,41.92,41.89,41.92,389416.0,33.8125,33.8206,33.7964,33.8206,389416.0
2017-08-25 14:30:00,41.92,41.97,41.92,41.97,142876.0,33.8206,33.861,33.8206,33.861,142876.0
2017-08-25 15:00:00,41.96,42.1,41.92,42.04,1307921.0,33.8529,33.9658,33.8206,33.9174,1307921.0
2017-08-25 15:30:00,42.04,42.06,41.94,41.98,2557672.0,33.9174,33.9336,33.8367,33.869,2557672.0
2017-08-28 09:30:00,42.02,42.02,41.92,41.94,170594.0,33.9013,33.9013,33.8206,33.8367,170594.0
2017-08-28 10:00:00,41.95,42.03,41.93,42.0,135974.0,33.8448,33.9094,33.8287,33.8852,135974.0
2017-08-28 10:30:00,41.99,42.0,41.95,42.0,148947.0,33.8771,33.8852,33.8448,33.8852,148947.0
2017-08-28 11:00:00,41.99,42.02,41.93,42.0,91699.0,33.8771,33.9013,33.8287,33.8852,91699.0
2017-08-28 11:30:00,42.0,42.01,41.94,41.99,2746502.0,33.8852,33.8932,33.8367,33.8771,2746502.0
2017-08-28 12:00:00,41.98,42.0,41.96,41.97,158416.0,33.869,33.8852,33.8529,33.861,158416.0
2017-08-28 12:30:00,41.97,41.98,41.95,41.98,81736.0,33.861,33.869,33.8448,33.869,81736.0
2017-08-28 13:00:00,41.98,42.0,41.97,41.99,72972.0,33.869,33.8852,33.861,33.8771,72972.0
2017-08-28 13:30:00,41.98,42.0,41.97,42.0,48120.0,33.869,33.8852,33.861,33.8852,48120.0
2017-08-28 14:00:00,42.0,42.02,41.99,42.0,124458.0,33.8852,33.9013,33.8771,33.8852,124458.0
2017-08-28 14:30:00,41.99,42.0,41.98,42.0,85445.0,33.8771,33.8852,33.869,33.8852,85445.0
2017-08-28 15:00:00,42.0,42.0,41.97,41.98,107922.0,33.8852,33.8852,33.861,33.869,107922.0
2017-08-28 15:30:00,41.98,41.99,41.95,41.97,266935.0,33.869,33.8771,33.8448,33.861,266935.0
2017-08-29 09:30:00,41.55,41.67,41.55,41.67,4344753.0,33.5221,33.6189,33.5221,33.6189,4344753.0
2017-08-29 10:00:00,41.66,41.7,41.62,41.68,4433953.0,33.6108,33.6431,33.5786,33.627,4433953.0
2017-08-29 10:30:00,41.69,41.75,41.67,41.75,358551.0,33.635,33.6835,33.6189,33.6835,358551.0
2017-08-29 11:00:00,41.74,41.77,41.71,41.71,3223614.0,33.6754,33.6996,33.6512,33.6512,3223614.0
2017-08-29 11:30:00,41.71,41.8,41.71,41.76,2329990.0,33.6512,33.7238,33.6512,33.6915,2329990.0
2017-08-29 12:00:00,41.76,41.77,41.73,41.77,47567.0,33.6915,33.6996,33.6673,33.6996,47567.0
2017-08-29 12:30:00,41.76,41.78,41.73,41.75,73074.0,33.6915,33.7077,33.6673,33.6835,73074.0
2017-08-29 13:00:00,41.74,41.76,41.7,41.72,148312.0,33.6754,33.6915,33.6431,33.6593,148312.0
2017-08-29 13:30:00,41.72,41.74,41.71,41.72,211079.0,33.6593,33.6754,33.6512,33.6593,211079.0
2017-08-29 14:00:00,41.72,41.74,41.69,41.73,1441812.0,33.6593,33.6754,33.635,33.6673,1441812.0
2017-08-29 14:30:00,41.73,41.78,41.72,41.76,61620.0,33.6673,33.7077,33.6593,33.6915,61620.0
2017-08-29 15:00:00,41.76,41.78,41.71,41.76,121767.0,33.6915,33.7077,33.6512,33.6915,121767.0
2017-08-29 15:30:00,41.77,41.77,41.7,41.72,580240.0,33.6996,33.6996,33.6431,33.6593,580240.0
2017-08-30 09:30:00,41.6,41.66,41.59,41.6,204876.0,33.5624,33.6108,33.5544,33.5624,204876.0
2017-08-30 10:00:00,41.59,41.61,41.56,41.57,183233.0,33.5544,33.5705,33.5302,33.5382,183233.0
2017-08-30 10:30:00,41.57,41.61,41.55,41.6,156567.0,33.5382,33.5705,33.5221,33.5624,156567.0
2017-08-30 11:00:00,41.61,41.63,41.53,41.55,211001.0,33.5705,33.5866,33.506,33.5221,211001.0
2017-08-30 11:30:00,41.56,41.62,41.55,41.62,77602.0,33.5302,33.5786,33.5221,33.5786,77602.0
2017-08-30 12:00:00,41.62,41.62,41.59,41.61,52717.0,33.5786,33.5786,33.5544,33.5705,52717.0
2017-08-30 12:30:00,41.61,41.61,41.57,41.59,76075.0,33.5705,33.5705,33.5382,33.5544,76075.0
2017-08-30 13:00:00,41.59,41.63,41.56,41.63,80772.0,33.5544,33.5866,33.5302,33.5866,80772.0
2017-08-30 13:30:00,41.62,41.64,41.61,41.63,82613.0,33.5786,33.5947,33.5705,33.5866,82613.0
2017-08-30 14:00:00,41.64,41.64,41.58,41.59,181568.0,33.5947,33.5947,33.5463,33.5544,181568.0
2017-08-30 14:30:00,41.59,41.62,41.59,41.6,446612.0,33.5544,33.5786,33.5544,33.5624,446612.0
2017-08-30 15:00:00,41.6,41.61,41.59,41.61,105768.0,33.5624,33.5705,33.5544,33.5705,105768.0
2017-08-30 15:30:00,41.61,41.61,41.56,41.59,292793.0,33.5705,33.5705,33.5302,33.5544,292793.0
2017-08-31 09:30:00,41.7,41.74,41.68,41.69,330808.0,33.6431,33.6754,33.627,33.635,330808.0
2017-08-31 10:00:00,41.7,41.76,41.69,41.72,160488.0,33.6431,33.6915,33.635,33.6593,160488.0
2017-08-31 10:30:00,41.72,41.74,41.6,41.73,116061.0,33.6593,33.6754,33.5624,33.6673,116061.0
2017-08-31 11:00:00,41.73,41.74,41.69,41.74,142656.0,33.6673,33.6754,33.635,33.6754,142656.0
2017-08-31 11:30:00,41.73,41.77,41.65,41.73,748402.0,33.6673,33.6996,33.6028,33.6673,748402.0
2017-08-31 12:00:00,41.73,41.77,41.72,41.76,296147.0,33.6673,33.6996,33.6593,33.6915,296147.0
2017-08-31 12:30:00,41.75,41.76,41.72,41.76,61027.0,33.6835,33.6915,33.6593,33.6915,61027.0
2017-08-31 13:00:00,41.76,41.78,41.75,41.78,95292.0,33.6915,33.7077,33.6835,33.7077,95292.0
2017-08-31 13:30:00,41.78,41.8,41.77,41.8,88055.0,33.7077,33.7238,33.6996,33.7238,88055.0
2017-08-31 14:00:00,41.8,41.85,41.79,41.84,93657.0,33.7238,33.7641,33.7157,33.7561,93657.0
2017-08-31 14:30:00,41.84,41.85,41.81,41.84,124209.0,33.7561,33.7641,33.7319,33.7561,124209.0
2017-08-31 15:00:00,41.84,41.85,41.8,41.8,182095.0,33.7561,33.7641,33.7238,33.7238,182095.0
2017-08-31 15:30:00,41.81,41.84,41.8,41.82,612691.0,33.7319,33.7561,33.7238,33.7399,612691.0
2017-09-01 09:30:00,42.04,42.07,41.96,41.98,287745.0,33.9174,33.9416,33.8529,33.869,287745.0
2017-09-01 10:00:00,41.97,41.99,41.91,41.99,282647.0,33.861,33.8771,33.8125,33.8771,282647.0
2017-09-01 10:30:00,41.99,42.05,41.98,42.01,368683.0,33.8771,33.9255,33.869,33.8932,368683.0
2017-09-01 11:00:00,42.02,42.03,41.91,41.91,1137798.0,33.9013,33.9094,33.8125,33.8125,1137798.0
2017-09-01 11:30:00,41.91,41.96,41.91,41.94,465584.0,33.8125,33.8529,33.8125,33.8367,465584.0
2017-09-01 12:00:00,41.93,41.98,41.92,41.97,720156.0,33.8287,33.869,33.8206,33.861,720156.0
2017-09-01 12:30:00,41.96,41.96,41.9,41.9,116687.0,33.8529,33.8529,33.8045,33.8045,116687.0
2017-09-01 13:00:00,41.9,41.95,41.9,41.92,166210.0,33.8045,33.8448,33.8045,33.8206,166210.0
2017-09-01 13:30:00,41.93,41.96,41.92,41.95,70727.0,33.8287,33.8529,33.8206,33.8448,70727.0
2017-09-01 14:00:00,41.95,41.98,41.93,41.94,131014.0,33.8448,33.869,33.8287,33.8367,131014.0
2017-09-01 14:30:00,41.93,41.94,41.92,41.94,315541.0,33.8287,33.8367,33.8206,33.8367,315541.0
2017-09-01 15:00:00,41.93,41.95,41.93,41.95,142728.0,33.8287,33.8448,33.8287,33.8448,142728.0
2017-09-01 15:30:00,41.95,41.95,41.91,41.92,351003.0,33.8448,33.8448,33.8125,33.8206,351003.0
2017-09-05 09:30:00,41.87,41.91,41.82,41.89,351176.0,33.7803,33.8125,33.7399,33.7964,351176.0
2017-09-05 10:00:00,41.89,41.96,41.86,41.89,102979.0,33.7964,33.8529,33.7722,33.7964,102979.0
2017-09-05 10:30:00,41.88,41.93,41.83,41.84,245226.0,33.7883,33.8287,33.748,33.7561,245226.0
2017-09-05 11:00:00,41.84,41.85,41.76,41.83,404533.0,33.7561,33.7641,33.6915,33.748,404533.0
2017-09-05 11:30:00,41.83,41.85,41.79,41.81,176072.0,33.748,33.7641,33.7157,33.7319,176072.0
2017-09-05 12:00:00,41.8,41.81,41.64,41.64,281857.0,33.7238,33.7319,33.5947,33.5947,281857.0
2017-09-05 12:30:00,41.64,41.64,41.54,41.57,143611.0,33.5947,33.5947,33.514,33.5382,143611.0
2017-09-05 13:00:00,41.57,41.57,41.47,41.53,118248.0,33.5382,33.5382,33.4576,33.506,118248.0
2017-09-05 13:30:00,41.53,41.59,41.5,41.56,85057.0,33.506,33.5544,33.4818,33.5302,85057.0
2017-09-05 14:00:00,41.56,41.63,41.56,41.63,74470.0,33.5302,33.5866,33.5302,33.5866,74470.0
2017-09-05 14:30:00,41.63,41.64,41.59,41.6,490546.0,33.5866,33.5947,33.5544,33.5624,490546.0
2017-09-05 15:00:00,41.61,41.63,41.57,41.62,218812.0,33.5705,33.5866,33.5382,33.5786,218812.0
2017-09-05 15:30:00,41.62,41.65,41.59,41.63,394946.0,33.5786,33.6028,33.5544,33.5866,394946.0
2017-09-06 09:30:00,42.02,42.04,41.96,41.98,1367914.0,33.9013,33.9174,33.8529,33.869,1367914.0
2017-09-06 10:00:00,41.98,42.06,41.94,41.95,1357827.0,33.869,33.9336,33.8367,33.8448,1357827.0
2017-09-06 10:30:00,41.96,42.04,41.94,42.03,1159702.0,33.8529,33.9174,33.8367,33.9094,1159702.0
2017-09-06 11:00:00,42.03,42.05,41.97,42.0,1197928.0,33.9094,33.9255,33.861,33.8852,1197928.0
2017-09-06 11:30:00,42.0,42.04,41.98,42.03,78666.0,33.8852,33.9174,33.869,33.9094,78666.0
2017-09-06 12:00:00,42.03,42.08,41.98,42.07,754852.0,33.9094,33.9497,33.869,33.9416,754852.0
2017-09-06 12:30:00,42.07,42.07,42.03,42.07,245507.0,33.9416,33.9416,33.9094,33.9416,245507.0
2017-09-06 13:00:00,42.07,42.12,42.06,42.12,248550.0,33.9416,33.982,33.9336,33.982,248550.0
2017-09-06 13:30:00,42.12,42.16,42.11,42.14,235154.0,33.982,34.0142,33.9739,33.9981,235154.0
2017-09-06 14:00:00,42.13,42.17,42.12,42.16,282437.0,33.99,34.0223,33.982,34.0142,282437.0
2017-09-06 14:30:00,42.16,42.16,42.1,42.11,800237.0,34.0142,34.0142,33.9658,33.9739,800237.0
2017-09-06 15:00:00,42.11,42.13,42.09,42.13,208279.0,33.9739,33.99,33.9578,33.99,208279.0
2017-09-06 15:30:00,42.13,42.13,42.07,42.07,476129.0,33.99,33.99,33.9416,33.9416,476129.0
2017-09-07 09:30:00,42.48,42.5,42.37,42.41,1071377.0,34.2724,34.2885,34.1837,34.2159,1071377.0
2017-09-07 10:00:00,42.41,42.42,42.33,42.33,1012855.0,34.2159,34.224,34.1514,34.1514,1012855.0
2017-09-07 10:30:00,42.33,42.42,42.32,42.41,844874.0,34.1514,34.224,34.1433,34.2159,844874.0
2017-09-07 11:00:00,42.41,42.43,42.35,42.4,936331.0,34.2159,34.2321,34.1675,34.2079,936331.0
2017-09-07 11:30:00,42.39,42.45,42.37,42.38,138311.0,34.1998,34.2482,34.1837,34.1917,138311.0
2017-09-07 12:00:00,42.39,42.4,42.33,42.34,111048.0,34.1998,34.2079,34.1514,34.1595,111048.0
2017-09-07 12:30:00,42.34,42.36,42.3,42.31,126439.0,34.1595,34.1756,34.1272,34.1353,126439.0
2017-09-07 13:00:00,42.32,42.38,42.32,42.38,47259.0,34.1433,34.1917,34.1433,34.1917,47259.0
2017-09-07 13:30:00,42.39,42.39,42.35,42.37,47633.0,34.1998,34.1998,34.1675,34.1837,47633.0
2017-09-07 14:00:00,42.36,42.39,42.35,42.37,97588.0,34.1756,34.1998,34.1675,34.1837,97588.0
2017-09-07 14:30:00,42.37,42.38,42.34,42.38,69970.0,34.1837,34.1917,34.1595,34.1917,69970.0
2017-09-07 15:00:00,42.38,42.4,42.36,42.4,150053.0,34.1917,34.2079,34.1756,34.2079,150053.0
2017-09-07 15:30:00,42.4,42.45,42.38,42.44,567701.0,34.2079,34.2482,34.1917,34.2401,567701.0
2017-09-08 09:30:00,42.48,42.51,42.43,42.46,213355.0,34.2724,34.2966,34.2321,34.2563,213355.0
2017-09-08 10:00:00,42.47,42.5,42.44,42.46,108722.0,34.2643,34.2885,34.2401,34.2563,108722.0
2017-09-08 10:30:00,42.46,42.49,42.42,42.43,234919.0,34.2563,34.2805,34.224,34.2321,234919.0
2017-09-08 11:00:00,42.43,42.47,42.42,42.46,84334.0,34.2321,34.2643,34.224,34.2563,84334.0
2017-09-08 11:30:00,42.46,42.5,42.45,42.48,707844.0,34.2563,34.2885,34.2482,34.2724,707844.0
2017-09-08 12:00:00,42.48,42.49,42.45,42.48,301046.0,34.2724,34.2805,34.2482,34.2724,301046.0
2017-09-08 12:30:00,42.47,42.5,42.43,42.43,197258.0,34.2643,34.2885,34.2321,34.2321,197258.0
2017-09-08 13:00:00,42.43,42.45,42.42,42.43,22500.0,34.2321,34.2482,34.224,34.2321,22500.0
2017-09-08 13:30:00,42.43,42.44,42.41,42.44,47582.0,34.2321,34.2401,34.2159,34.2401,47582.0
2017-09-08 14:00:00,42.44,42.45,42.42,42.43,110212.0,34.2401,34.2482,34.224,34.2321,110212.0
2017-09-08 14:30:00,42.44,42.45,42.41,42.43,108141.0,34.2401,34.2482,34.2159,34.2321,108141.0
2017-09-08 15:00:00,42.43,42.46,42.4,42.4,546626.0,34.2321,34.2563,34.2079,34.2079,546626.0
2017-09-08 15:30:00,42.4,42.43,42.39,42.4,808931.0,34.2079,34.2321,34.1998,34.2079,808931.0
2017-09-11 09:30:00,42.77,42.88,42.75,42.86,162170.0,34.5064,34.5951,34.4902,34.579,162170.0
2017-09-11 10:00:00,42.87,42.9,42.84,42.84,299208.0,34.5871,34.6113,34.5629,34.5629,299208.0
2017-09-11 10:30:00,42.85,42.89,42.85,42.87,328252.0,34.5709,34.6032,34.5709,34.5871,328252.0
2017-09-11 11:00:00,42.86,42.88,42.81,42.84,352304.0,34.579,34.5951,34.5387,34.5629,352304.0
2017-09-11 11:30:00,42.83,42.88,42.82,42.85,380367.0,34.5548,34.5951,34.5467,34.5709,380367.0
2017-09-11 12:00:00,42.85,42.87,42.84,42.86,53707.0,34.5709,34.5871,34.5629,34.579,53707.0
2017-09-11 12:30:00,42.87,42.92,42.86,42.91,74823.0,34.5871,34.6274,34.579,34.6193,74823.0
2017-09-11 13:00:00,42.92,42.93,42.89,42.9,41806.0,34.6274,34.6355,34.6032,34.6113,41806.0
2017-09-11 13:30:00,42.9,42.91,42.88,42.91,151867.0,34.6113,34.6193,34.5951,34.6193,151867.0
2017-09-11 14:00:00,42.91,42.92,42.9,42.91,48288.0,34.6193,34.6274,34.6113,34.6193,48288.0
2017-09-11 14:30:00,42.91,42.92,42.87,42.87,94860.0,34.6193,34.6274,34.5871,34.5871,94860.0
2017-09-11 15:00:00,42.88,42.88,42.86,42.87,71154.0,34.5951,34.5951,34.579,34.5871,71154.0
2017-09-11 15:30:00,42.87,42.87,42.84,42.84,227906.0,34.5871,34.5871,34.5629,34.5629,227906.0
2017-09-12 09:30:00,42.95,43.01,42.93,42.97,226010.0,34.6516,34.7,34.6355,34.6677,226010.0
2017-09-12 10:00:00,42.98,43.02,42.95,42.96,1491483.0,34.6758,34.7081,34.6516,34.6597,1491483.0
2017-09-12 10:30:00,42.96,43.0,42.93,42.96,636184.0,34.6597,34.6919,34.6355,34.6597,636184.0
2017-09-12 11:00:00,42.96,42.97,42.93,42.97,185825.0,34.6597,34.6677,34.6355,34.6677,185825.0
2017-09-12 11:30:00,42.97,43.0,42.96,42.99,362443.0,34.6677,34.6919,34.6597,34.6839,362443.0
2017-09-12 12:00:00,42.99,43.01,42.95,42.96,97175.0,34.6839,34.7,34.6516,34.6597,97175.0
2017-09-12 12:30:00,42.95,43.0,42.95,42.98,178712.0,34.6516,34.6919,34.6516,34.6758,178712.0
2017-09-12 13:00:00,42.99,43.0,42.97,42.99,56352.0,34.6839,34.6919,34.6677,34.6839,56352.0
2017-09-12 13:30:00,42.98,43.01,42.96,42.97,4931291.0,34.6758,34.7,34.6597,34.6677,4931291.0
2017-09-12 14:00:00,42.98,43.01,42.97,43.0,414864.0,34.6758,34.7,34.6677,34.6919,414864.0
2017-09-12 14:30:00,43.0,43.01,42.97,43.01,272835.0,34.6919,34.7,34.6677,34.7,272835.0
2017-09-12 15:00:00,43.01,43.01,42.97,42.99,497181.0,34.7,34.7,34.6677,34.6839,497181.0
2017-09-12 15:30:00,42.98,43.04,42.98,43.04,922774.0,34.6758,34.7242,34.6758,34.7242,922774.0
2017-09-13 09:30:00,42.99,43.01,42.96,42.97,536693.0,34.6839,34.7,34.6597,34.6677,536693.0
2017-09-13 10:00:00,42.97,42.97,42.9,42.91,352039.0,34.6677,34.6677,34.6113,34.6193,352039.0
2017-09-13 10:30:00,42.92,42.94,42.89,42.91,372401.0,34.6274,34.6435,34.6032,34.6193,372401.0
2017-09-13 11:00:00,42.9,42.9,42.83,42.87,362341.0,34.6113,34.6113,34.5548,34.5871,362341.0
2017-09-13 11:30:00,42.87,42.88,42.77,42.83,99113.0,34.5871,34.5951,34.5064,34.5548,99113.0
2017-09-13 12:00:00,42.83,42.85,42.79,42.79,168915.0,34.5548,34.5709,34.5225,34.5225,168915.0
2017-09-13 12:30:00,42.78,42.8,42.76,42.77,31706.0,34.5144,34.5306,34.4983,34.5064,31706.0
2017-09-13 13:00:00,42.77,42.83,42.76,42.78,142110.0,34.5064,34.5548,34.4983,34.5144,142110.0
2017-09-13 13:30:00,42.79,42.81,42.75,42.76,48634.0,34.5225,34.5387,34.4902,34.4983,48634.0
2017-09-13 14:00:00,42.76,42.79,42.76,42.77,64551.0,34.4983,34.5225,34.4983,34.5064,64551.0
2017-09-13 14:30:00,42.77,42.78,42.74,42.74,127482.0,34.5064,34.5144,34.4822,34.4822,127482.0
2017-09-13 15:00:00,42.75,42.77,42.74,42.77,64994.0,34.4902,34.5064,34.4822,34.5064,64994.0
2017-09-13 15:30:00,42.77,42.79,42.76,42.77,1216008.0,34.5064,34.5225,34.4983,34.5064,1216008.0
2017-09-14 09:30:00,42.7,42.78,42.7,42.76,293810.0,34.4499,34.5144,34.4499,34.4983,293810.0
2017-09-14 10:00:00,42.76,42.8,42.74,42.77,222186.0,34.4983,34.5306,34.4822,34.5064,222186.0
2017-09-14 10:30:00,42.77,42.79,42.75,42.77,302603.0,34.5064,34.5225,34.4902,34.5064,302603.0
2017-09-14 11:00:00,42.77,42.83,42.76,42.81,382079.0,34.5064,34.5548,34.4983,34.5387,382079.0
2017-09-14 11:30:00,42.82,42.83,42.78,42.82,387557.0,34.5467,34.5548,34.5144,34.5467,387557.0
2017-09-14 12:00:00,42.81,42.82,42.78,42.79,208460.0,34.5387,34.5467,34.5144,34.5225,208460.0
2017-09-14 12:30:00,42.79,42.83,42.78,42.83,254399.0,34.5225,34.5548,34.5144,34.5548,254399.0
2017-09-14 13:00:00,42.82,42.87,42.81,42.86,535606.0,34.5467,34.5871,34.5387,34.579,535606.0
2017-09-14 13:30:00,42.86,42.92,42.85,42.91,270579.0,34.579,34.6274,34.5709,34.6193,270579.0
2017-09-14 14:00:00,42.91,42.92,42.9,42.91,196092.0,34.6193,34.6274,34.6113,34.6193,196092.0
2017-09-14 14:30:00,42.9,42.94,42.89,42.91,2608850.0,34.6113,34.6435,34.6032,34.6193,2608850.0
2017-09-14 15:00:00,42.91,42.92,42.89,42.91,1019167.0,34.6193,34.6274,34.6032,34.6193,1019167.0
2017-09-14 15:30:00,42.91,42.93,42.89,42.91,2022477.0,34.6193,34.6355,34.6032,34.6193,2022477.0
2017-09-15 09:30:00,42.99,43.03,42.94,43.0,611843.0,34.6839,34.7161,34.6435,34.6919,611843.0
2017-09-15 10:00:00,43.01,43.01,42.93,42.95,178598.0,34.7,34.7,34.6355,34.6516,178598.0
2017-09-15 10:30:00,42.94,43.01,42.94,42.96,583964.0,34.6435,34.7,34.6435,34.6597,583964.0
2017-09-15 11:00:00,42.96,42.98,42.92,42.97,577569.0,34.6597,34.6758,34.6274,34.6677,577569.0
2017-09-15 11:30:00,42.97,42.99,42.93,42.96,468709.0,34.6677,34.6839,34.6355,34.6597,468709.0
2017-09-15 12:00:00,42.96,42.98,42.94,42.97,426828.0,34.6597,34.6758,34.6435,34.6677,426828.0
2017-09-15 12:30:00,42.96,42.97,42.89,42.9,755968.0,34.6597,34.6677,34.6032,34.6113,755968.0
2017-09-15 13:00:00,42.9,42.91,42.87,42.89,712064.0,34.6113,34.6193,34.5871,34.6032,712064.0
2017-09-15 13:30:00,42.89,42.91,42.88,42.9,280188.0,34.6032,34.6193,34.5951,34.6113,280188.0
2017-09-15 14:00:00,42.9,42.92,42.88,42.92,237132.0,34.6113,34.6274,34.5951,34.6274,237132.0
2017-09-15 14:30:00,42.92,42.95,42.91,42.95,192624.0,34.6274,34.6516,34.6193,34.6516,192624.0
2017-09-15 15:00:00,42.94,42.95,42.92,42.94,309396.0,34.6435,34.6516,34.6274,34.6435,309396.0
2017-09-15 15:30:00,42.95,42.99,42.93,42.97,1166934.0,34.6516,34.6839,34.6355,34.6677,1166934.0
2017-09-18 09:30:00,43.12,43.18,43.1,43.17,844634.0,34.7888,34.8372,34.7726,34.8291,844634.0
2017-09-18 10:00:00,43.17,43.2,43.12,43.13,322662.0,34.8291,34.8533,34.7888,34.7968,322662.0
2017-09-18 10:30:00,43.13,43.13,43.08,43.11,294825.0,34.7968,34.7968,34.7565,34.7807,294825.0
2017-09-18 11:00:00,43.11,43.14,43.08,43.13,787840.0,34.7807,34.8049,34.7565,34.7968,787840.0
2017-09-18 11:30:00,43.13,43.13,43.05,43.07,638126.0,34.7968,34.7968,34.7323,34.7484,638126.0
2017-09-18 12:00:00,43.07,43.08,43.02,43.05,138603.0,34.7484,34.7565,34.7081,34.7323,138603.0
2017-09-18 12:30:00,43.04,43.06,43.01,43.04,107547.0,34.7242,34.7404,34.7,34.7242,107547.0
2017-09-18 13:00:00,43.05,43.07,43.04,43.07,142591.0,34.7323,34.7484,34.7242,34.7484,142591.0
2017-09-18 13:30:00,43.07,43.09,43.05,43.06,86845.0,34.7484,34.7646,34.7323,34.7404,86845.0
2017-09-18 14:00:00,43.06,43.06,43.0,43.04,853365.0,34.7404,34.7404,34.6919,34.7242,853365.0
2017-09-18 14:30:00,43.04,43.09,43.02,43.07,190504.0,34.7242,34.7646,34.7081,34.7484,190504.0
2017-09-18 15:00:00,43.07,43.11,43.07,43.11,145784.0,34.7484,34.7807,34.7484,34.7807,145784.0
2017-09-18 15:30:00,43.1,43.13,43.08,43.09,225830.0,34.7726,34.7968,34.7565,34.7646,225830.0
2017-09-19 09:30:00,43.22,43.25,43.19,43.23,224833.0,34.8694,34.8936,34.8452,34.8775,224833.0
2017-09-19 10:00:00,43.23,43.25,43.2,43.22,285731.0,34.8775,34.8936,34.8533,34.8694,285731.0
2017-09-19 10:30:00,43.22,43.23,43.17,43.21,113726.0,34.8694,34.8775,34.8291,34.8614,113726.0
2017-09-19 11:00:00,43.21,43.21,43.18,43.19,66926.0,34.8614,34.8614,34.8372,34.8452,66926.0
2017-09-19 11:30:00,43.19,43.22,43.17,43.21,376507.0,34.8452,34.8694,34.8291,34.8614,376507.0
2017-09-19 12:00:00,43.21,43.24,43.2,43.22,134565.0,34.8614,34.8856,34.8533,34.8694,134565.0
2017-09-19 12:30:00,43.21,43.21,43.17,43.21,57094.0,34.8614,34.8614,34.8291,34.8614,57094.0
2017-09-19 13:00:00,43.2,43.23,43.19,43.22,35592.0,34.8533,34.8775,34.8452,34.8694,35592.0
2017-09-19 13:30:00,43.22,43.29,43.21,43.28,172101.0,34.8694,34.9259,34.8614,34.9178,172101.0
2017-09-19 14:00:00,43.27,43.31,43.26,43.28,190878.0,34.9098,34.942,34.9017,34.9178,190878.0
2017-09-19 14:30:00,43.27,43.3,43.27,43.28,358614.0,34.9098,34.934,34.9098,34.9178,358614.0
2017-09-19 15:00:00,43.28,43.3,43.27,43.29,420390.0,34.9178,34.934,34.9098,34.9259,420390.0
2017-09-19 15:30:00,43.28,43.3,43.27,43.28,325383.0,34.9178,34.934,34.9098,34.9178,325383.0
2017-09-20 09:30:00,43.22,43.23,43.16,43.18,121999.0,34.8694,34.8775,34.821,34.8372,121999.0
2017-09-20 10:00:00,43.18,43.21,43.15,43.21,143486.0,34.8372,34.8614,34.813,34.8614,143486.0
2017-09-20 10:30:00,43.21,43.25,43.19,43.2,101343.0,34.8614,34.8936,34.8452,34.8533,101343.0
2017-09-20 11:00:00,43.2,43.22,43.17,43.2,134504.0,34.8533,34.8694,34.8291,34.8533,134504.0
2017-09-20 11:30:00,43.21,43.25,43.21,43.24,147126.0,34.8614,34.8936,34.8614,34.8856,147126.0
2017-09-20 12:00:00,43.24,43.26,43.23,43.26,58066.0,34.8856,34.9017,34.8775,34.9017,58066.0
2017-09-20 12:30:00,43.25,43.28,43.24,43.27,79404.0,34.8936,34.9178,34.8856,34.9098,79404.0
2017-09-20 13:00:00,43.28,43.28,43.23,43.24,126741.0,34.9178,34.9178,34.8775,34.8856,126741.0
2017-09-20 13:30:00,43.25,43.3,43.24,43.29,1764380.0,34.8936,34.934,34.8856,34.9259,1764380.0
2017-09-20 14:00:00,43.29,43.31,42.87,42.97,811701.0,34.9259,34.942,34.5871,34.6677,811701.0
2017-09-20 14:30:00,42.96,43.04,42.86,42.98,5288658.0,34.6597,34.7242,34.579,34.6758,5288658.0
2017-09-20 15:00:00,42.98,42.99,42.92,42.99,676941.0,34.6758,34.6839,34.6274,34.6839,676941.0
2017-09-20 15:30:00,42.99,43.11,42.99,43.1,498406.0,34.6839,34.7807,34.6839,34.7726,498406.0
2017-09-21 09:30:00,43.09,43.11,43.03,43.07,543479.0,34.7646,34.7807,34.7161,34.7484,543479.0
2017-09-21 10:00:00,43.07,43.11,43.05,43.1,453214.0,34.7484,34.7807,34.7323,34.7726,453214.0
2017-09-21 10:30:00,43.1,43.11,43.07,43.09,262138.0,34.7726,34.7807,34.7484,34.7646,262138.0
2017-09-21 11:00:00,43.1,43.16,43.07,43.14,560143.0,34.7726,34.821,34.7484,34.8049,560143.0
2017-09-21 11:30:00,43.13,43.17,43.11,43.14,394877.0,34.7968,34.8291,34.7807,34.8049,394877.0
2017-09-21 12:00:00,43.14,43.16,43.13,43.15,66894.0,34.8049,34.821,34.7968,34.813,66894.0
2017-09-21 12:30:00,43.15,43.17,43.13,43.14,194144.0,34.813,34.8291,34.7968,34.8049,194144.0
2017-09-21 13:00:00,43.14,43.17,43.14,43.15,357238.0,34.8049,34.8291,34.8049,34.813,357238.0
2017-09-21 13:30:00,43.15,43.17,43.13,43.16,86877.0,34.813,34.8291,34.7968,34.821,86877.0
2017-09-21 14:00:00,43.16,43.16,43.13,43.14,156471.0,34.821,34.821,34.7968,34.8049,156471.0
2017-09-21 14:30:00,43.14,43.15,43.12,43.13,290873.0,34.8049,34.813,34.7888,34.7968,290873.0
2017-09-21 15:00:00,43.14,43.16,43.13,43.16,965379.0,34.8049,34.821,34.7968,34.821,965379.0
2017-09-21 15:30:00,43.16,43.17,43.1,43.11,458180.0,34.821,34.8291,34.7726,34.7807,458180.0
2017-09-22 09:30:00,43.25,43.28,43.21,43.25,254896.0,34.8936,34.9178,34.8614,34.8936,254896.0
2017-09-22 10:00:00,43.25,43.33,43.24,43.31,77998.0,34.8936,34.9582,34.8856,34.942,77998.0
2017-09-22 10:30:00,43.31,43.32,43.24,43.25,209815.0,34.942,34.9501,34.8856,34.8936,209815.0
2017-09-22 11:00:00,43.26,43.28,43.23,43.24,95308.0,34.9017,34.9178,34.8775,34.8856,95308.0
2017-09-22 11:30:00,43.25,43.29,43.24,43.28,106602.0,34.8936,34.9259,34.8856,34.9178,106602.0
2017-09-22 12:00:00,43.28,43.29,43.24,43.24,207499.0,34.9178,34.9259,34.8856,34.8856,207499.0
2017-09-22 12:30:00,43.25,43.26,43.19,43.2,332428.0,34.8936,34.9017,34.8452,34.8533,332428.0
2017-09-22 13:00:00,43.21,43.22,43.19,43.22,47747.0,34.8614,34.8694,34.8452,34.8694,47747.0
2017-09-22 13:30:00,43.22,43.23,43.21,43.22,204445.0,34.8694,34.8775,34.8614,34.8694,204445.0
2017-09-22 14:00:00,43.22,43.25,43.22,43.22,149599.0,34.8694,34.8936,34.8694,34.8694,149599.0
2017-09-22 14:30:00,43.22,43.25,43.21,43.22,353619.0,34.8694,34.8936,34.8614,34.8694,353619.0
2017-09-22 15:00:00,43.22,43.23,43.19,43.2,377536.0,34.8694,34.8775,34.8452,34.8533,377536.0
2017-09-22 15:30:00,43.2,43.22,43.19,43.21,498262.0,34.8533,34.8694,34.8452,34.8614,498262.0
2017-09-25 09:30:00,42.92,42.97,42.91,42.94,384067.0,34.6274,34.6677,34.6193,34.6435,384067.0
2017-09-25 10:00:00,42.94,42.99,42.92,42.97,174739.0,34.6435,34.6839,34.6274,34.6677,174739.0
2017-09-25 10:30:00,42.97,42.97,42.82,42.83,326470.0,34.6677,34.6677,34.5467,34.5548,326470.0
2017-09-25 11:00:00,42.83,42.83,42.74,42.81,694942.0,34.5548,34.5548,34.4822,34.5387,694942.0
2017-09-25 11:30:00,42.81,42.83,42.73,42.74,374075.0,34.5387,34.5548,34.4741,34.4822,374075.0
2017-09-25 12:00:00,42.75,42.75,42.63,42.7,904749.0,34.4902,34.4902,34.3934,34.4499,904749.0
2017-09-25 12:30:00,42.7,42.75,42.68,42.73,415138.0,34.4499,34.4902,34.4338,34.4741,415138.0
2017-09-25 13:00:00,42.74,42.74,42.71,42.71,92884.0,34.4822,34.4822,34.458,34.458,92884.0
2017-09-25 13:30:00,42.71,42.74,42.7,42.71,89113.0,34.458,34.4822,34.4499,34.458,89113.0
2017-09-25 14:00:00,42.71,42.72,42.69,42.69,110689.0,34.458,34.466,34.4418,34.4418,110689.0
2017-09-25 14:30:00,42.69,42.7,42.67,42.7,130327.0,34.4418,34.4499,34.4257,34.4499,130327.0
2017-09-25 15:00:00,42.7,42.75,42.69,42.73,98476.0,34.4499,34.4902,34.4418,34.4741,98476.0
2017-09-25 15:30:00,42.72,42.75,42.72,42.72,348202.0,34.466,34.4902,34.466,34.466,348202.0
2017-09-26 09:30:00,42.62,42.66,42.59,42.6,188657.0,34.3854,34.4176,34.3612,34.3692,188657.0
2017-09-26 10:00:00,42.6,42.62,42.56,42.56,179619.0,34.3692,34.3854,34.337,34.337,179619.0
2017-09-26 10:30:00,42.56,42.57,42.49,42.5,151724.0,34.337,34.345,34.2805,34.2885,151724.0
2017-09-26 11:00:00,42.51,42.52,42.43,42.48,307925.0,34.2966,34.3047,34.2321,34.2724,307925.0
2017-09-26 11:30:00,42.47,42.51,42.45,42.49,195273.0,34.2643,34.2966,34.2482,34.2805,195273.0
2017-09-26 12:00:00,42.49,42.52,42.46,42.52,124172.0,34.2805,34.3047,34.2563,34.3047,124172.0
2017-09-26 12:30:00,42.52,42.57,42.45,42.54,399800.0,34.3047,34.345,34.2482,34.3208,399800.0
2017-09-26 13:00:00,42.53,42.62,42.53,42.61,236943.0,34.3128,34.3854,34.3128,34.3773,236943.0
2017-09-26 13:30:00,42.61,42.65,42.58,42.65,192764.0,34.3773,34.4096,34.3531,34.4096,192764.0
2017-09-26 14:00:00,42.65,42.65,42.58,42.59,203732.0,34.4096,34.4096,34.3531,34.3612,203732.0
2017-09-26 14:30:00,42.59,42.6,42.58,42.6,112592.0,34.3612,34.3692,34.3531,34.3692,112592.0
2017-09-26 15:00:00,42.59,42.6,42.58,42.59,200989.0,34.3612,34.3692,34.3531,34.3612,200989.0
2017-09-26 15:30:00,42.58,42.59,42.56,42.59,601606.0,34.3531,34.3612,34.337,34.3612,601606.0
2017-09-27 09:30:00,42.6,42.63,42.59,42.62,177475.0,34.3692,34.3934,34.3612,34.3854,177475.0
2017-09-27 10:00:00,42.62,42.66,42.6,42.62,1075379.0,34.3854,34.4176,34.3692,34.3854,1075379.0
2017-09-27 10:30:00,42.63,42.64,42.59,42.59,293125.0,34.3934,34.4015,34.3612,34.3612,293125.0
2017-09-27 11:00:00,42.59,42.68,42.58,42.67,4759167.0,34.3612,34.4338,34.3531,34.4257,4759167.0
2017-09-27 11:30:00,42.68,42.68,42.63,42.64,391602.0,34.4338,34.4338,34.3934,34.4015,391602.0
2017-09-27 12:00:00,42.64,42.72,42.63,42.7,490160.0,34.4015,34.466,34.3934,34.4499,490160.0
2017-09-27 12:30:00,42.7,42.72,42.68,42.7,57787.0,34.4499,34.466,34.4338,34.4499,57787.0
2017-09-27 13:00:00,42.69,42.72,42.68,42.72,135700.0,34.4418,34.466,34.4338,34.466,135700.0
2017-09-27 13:30:00,42.72,42.77,42.72,42.75,824753.0,34.466,34.5064,34.466,34.4902,824753.0
2017-09-27 14:00:00,42.76,42.79,42.74,42.77,973588.0,34.4983,34.5225,34.4822,34.5064,973588.0
2017-09-27 14:30:00,42.78,42.8,42.76,42.78,251660.0,34.5144,34.5306,34.4983,34.5144,251660.0
2017-09-27 15:00:00,42.78,42.81,42.76,42.8,316044.0,34.5144,34.5387,34.4983,34.5306,316044.0
2017-09-27 15:30:00,42.8,42.83,42.73,42.73,481854.0,34.5306,34.5548,34.4741,34.4741,481854.0
2017-09-28 09:30:00,42.88,42.92,42.85,42.89,400345.0,34.5951,34.6274,34.5709,34.6032,400345.0
2017-09-28 10:00:00,42.89,42.93,42.86,42.88,1054186.0,34.6032,34.6355,34.579,34.5951,1054186.0
2017-09-28 10:30:00,42.87,42.89,42.85,42.86,173582.0,34.5871,34.6032,34.5709,34.579,173582.0
2017-09-28 11:00:00,42.86,42.9,42.86,42.9,183994.0,34.579,34.6113,34.579,34.6113,183994.0
2017-09-28 11:30:00,42.9,42.94,42.87,42.89,224673.0,34.6113,34.6435,34.5871,34.6032,224673.0
2017-09-28 12:00:00,42.88,42.92,42.88,42.9,51873.0,34.5951,34.6274,34.5951,34.6113,51873.0
2017-09-28 12:30:00,42.9,42.93,42.89,42.93,113291.0,34.6113,34.6355,34.6032,34.6355,113291.0
2017-09-28 13:00:00,42.92,42.94,42.91,42.93,107293.0,34.6274,34.6435,34.6193,34.6355,107293.0
2017-09-28 13:30:00,42.93,42.96,42.92,42.96,175520.0,34.6355,34.6597,34.6274,34.6597,175520.0
2017-09-28 14:00:00,42.96,42.98,42.93,42.94,404227.0,34.6597,34.6758,34.6355,34.6435,404227.0
2017-09-28 14:30:00,42.94,42.97,42.93,42.97,137252.0,34.6435,34.6677,34.6355,34.6677,137252.0
2017-09-28 15:00:00,42.97,42.97,42.91,42.92,74421.0,34.6677,34.6677,34.6193,34.6274,74421.0
2017-09-28 15:30:00,42.92,42.92,42.88,42.9,490899.0,34.6274,34.6274,34.5951,34.6113,490899.0
2017-09-29 09:30:00,43.08,43.14,43.04,43.09,516960.0,34.7565,34.8049,34.7242,34.7646,516960.0
2017-09-29 10:00:00,43.09,43.13,43.07,43.09,330269.0,34.7646,34.7968,34.7484,34.7646,330269.0
2017-09-29 10:30:00,43.1,43.2,43.09,43.19,376558.0,34.7726,34.8533,34.7646,34.8452,376558.0
2017-09-29 11:00:00,43.19,43.24,43.15,43.22,191794.0,34.8452,34.8856,34.813,34.8694,191794.0
2017-09-29 11:30:00,43.22,43.29,43.2,43.29,141436.0,34.8694,34.9259,34.8533,34.9259,141436.0
2017-09-29 12:00:00,43.29,43.3,43.26,43.27,142189.0,34.9259,34.934,34.9017,34.9098,142189.0
2017-09-29 12:30:00,43.28,43.29,43.26,43.27,95993.0,34.9178,34.9259,34.9017,34.9098,95993.0
2017-09-29 13:00:00,43.27,43.28,43.24,43.26,90789.0,34.9098,34.9178,34.8856,34.9017,90789.0
2017-09-29 13:30:00,43.26,43.29,43.25,43.27,89248.0,34.9017,34.9259,34.8936,34.9098,89248.0
2017-09-29 14:00:00,43.26,43.3,43.25,43.3,42702.0,34.9017,34.934,34.8936,34.934,42702.0
2017-09-29 14:30:00,43.3,43.34,43.28,43.31,201574.0,34.934,34.9663,34.9178,34.942,201574.0
2017-09-29 15:00:00,43.3,43.36,43.3,43.34,116411.0,34.934,34.9824,34.934,34.9663,116411.0
2017-09-29 15:30:00,43.34,43.35,43.32,43.32,405674.0,34.9663,34.9743,34.9501,34.9501,405674.0
2017-10-02 09:30:00,43.06,43.09,43.01,43.08,196436.0,34.7404,34.7646,34.7,34.7565,196436.0
2017-10-02 10:00:00,43.09,43.12,43.03,43.1,742600.0,34.7646,34.7888,34.7161,34.7726,742600.0
2017-10-02 10:30:00,43.1,43.12,43.07,43.07,365325.0,34.7726,34.7888,34.7484,34.7484,365325.0
2017-10-02 11:00:00,43.08,43.11,43.07,43.11,118406.0,34.7565,34.7807,34.7484,34.7807,118406.0
2017-10-02 11:30:00,43.1,43.15,43.09,43.14,162169.0,34.7726,34.813,34.7646,34.8049,162169.0
2017-10-02 12:00:00,43.14,43.17,43.13,43.15,53653.0,34.8049,34.8291,34.7968,34.813,53653.0
2017-10-02 12:30:00,43.15,43.19,43.15,43.18,68337.0,34.813,34.8452,34.813,34.8372,68337.0
2017-10-02 13:00:00,43.18,43.19,43.15,43.16,78060.0,34.8372,34.8452,34.813,34.821,78060.0
2017-10-02 13:30:00,43.16,43.18,43.15,43.16,77016.0,34.821,34.8372,34.813,34.821,77016.0
2017-10-02 14:00:00,43.16,43.2,43.14,43.2,121614.0,34.821,34.8533,34.8049,34.8533,121614.0
2017-10-02 14:30:00,43.21,43.22,43.19,43.21,118332.0,34.8614,34.8694,34.8452,34.8614,118332.0
2017-10-02 15:00:00,43.2,43.21,43.17,43.18,152199.0,34.8533,34.8614,34.8291,34.8372,152199.0
2017-10-02 15:30:00,43.17,43.2,43.16,43.18,279410.0,34.8291,34.8533,34.821,34.8372,279410.0
2017-10-03 09:30:00,43.24,43.26,43.21,43.25,158995.0,34.8856,34.9017,34.8614,34.8936,158995.0
2017-10-03 10:00:00,43.25,43.31,43.25,43.27,66776.0,34.8936,34.942,34.8936,34.9098,66776.0
2017-10-03 10:30:00,43.27,43.29,43.25,43.26,69872.0,34.9098,34.9259,34.8936,34.9017,69872.0
2017-10-03 11:00:00,43.26,43.32,43.26,43.31,69652.0,34.9017,34.9501,34.9017,34.942,69652.0
2017-10-03 11:30:00,43.32,43.33,43.25,43.27,198973.0,34.9501,34.9582,34.8936,34.9098,198973.0
2017-10-03 12:00:00,43.27,43.28,43.25,43.26,56034.0,34.9098,34.9178,34.8936,34.9017,56034.0
2017-10-03 12:30:00,43.25,43.28,43.25,43.27,187807.0,34.8936,34.9178,34.8936,34.9098,187807.0
2017-10-03 13:00:00,43.27,43.29,43.27,43.27,174817.0,34.9098,34.9259,34.9098,34.9098,174817.0
2017-10-03 13:30:00,43.27,43.28,43.26,43.27,30491.0,34.9098,34.9178,34.9017,34.9098,30491.0
2017-10-03 14:00:00,43.27,43.29,43.26,43.28,72658.0,34.9098,34.9259,34.9017,34.9178,72658.0
2017-10-03 14:30:00,43.28,43.31,43.26,43.3,151991.0,34.9178,34.942,34.9017,34.934,151991.0
2017-10-03 15:00:00,43.31,43.32,43.28,43.29,284574.0,34.942,34.9501,34.9178,34.9259,284574.0
2017-10-03 15:30:00,43.29,43.32,43.28,43.32,328048.0,34.9259,34.9501,34.9178,34.9501,328048.0
2017-10-04 09:30:00,43.13,43.16,43.1,43.15,247270.0,34.7968,34.821,34.7726,34.813,247270.0
2017-10-04 10:00:00,43.15,43.15,43.09,43.13,253770.0,34.813,34.813,34.7646,34.7968,253770.0
2017-10-04 10:30:00,43.14,43.16,43.09,43.1,2354408.0,34.8049,34.821,34.7646,34.7726,2354408.0
2017-10-04 11:00:00,43.1,43.14,43.09,43.13,564635.0,34.7726,34.8049,34.7646,34.7968,564635.0
2017-10-04 11:30:00,43.14,43.18,43.11,43.18,731676.0,34.8049,34.8372,34.7807,34.8372,731676.0
2017-10-04 12:00:00,43.17,43.19,43.15,43.18,365902.0,34.8291,34.8452,34.813,34.8372,365902.0
2017-10-04 12:30:00,43.17,43.17,43.13,43.14,100488.0,34.8291,34.8291,34.7968,34.8049,100488.0
2017-10-04 13:00:00,43.14,43.14,43.09,43.11,280787.0,34.8049,34.8049,34.7646,34.7807,280787.0
2017-10-04 13:30:00,43.12,43.12,43.08,43.12,263618.0,34.7888,34.7888,34.7565,34.7888,263618.0
2017-10-04 14:00:00,43.12,43.13,43.09,43.1,699477.0,34.7888,34.7968,34.7646,34.7726,699477.0
2017-10-04 14:30:00,43.1,43.13,43.1,43.13,280264.0,34.7726,34.7968,34.7726,34.7968,280264.0
2017-10-04 15:00:00,43.13,43.13,43.1,43.11,1565506.0,34.7968,34.7968,34.7726,34.7807,1565506.0
2017-10-04 15:30:00,43.11,43.11,43.07,43.09,680978.0,34.7807,34.7807,34.7484,34.7646,680978.0
2017-10-05 09:30:00,43.06,43.23,43.05,43.18,768438.0,34.7404,34.8775,34.7323,34.8372,768438.0
2017-10-05 10:00:00,43.18,43.21,43.16,43.18,850944.0,34.8372,34.8614,34.821,34.8372,850944.0
2017-10-05 10:30:00,43.18,43.18,43.12,43.12,795652.0,34.8372,34.8372,34.7888,34.7888,795652.0
2017-10-05 11:00:00,43.12,43.15,43.1,43.15,144371.0,34.7888,34.813,34.7726,34.813,144371.0
2017-10-05 11:30:00,43.14,43.17,43.14,43.16,228651.0,34.8049,34.8291,34.8049,34.821,228651.0
2017-10-05 12:00:00,43.15,43.19,43.15,43.19,247920.0,34.813,34.8452,34.813,34.8452,247920.0
2017-10-05 12:30:00,43.19,43.2,43.15,43.17,1894759.0,34.8452,34.8533,34.813,34.8291,1894759.0
2017-10-05 13:00:00,43.17,43.19,43.16,43.19,331473.0,34.8291,34.8452,34.821,34.8452,331473.0
2017-10-05 13:30:00,43.19,43.19,43.16,43.18,161868.0,34.8452,34.8452,34.821,34.8372,161868.0
2017-10-05 14:00:00,43.18,43.18,43.14,43.14,207188.0,34.8372,34.8372,34.8049,34.8049,207188.0
2017-10-05 14:30:00,43.14,43.16,43.12,43.16,223776.0,34.8049,34.821,34.7888,34.821,223776.0
2017-10-05 15:00:00,43.16,43.17,43.13,43.13,130133.0,34.821,34.8291,34.7968,34.7968,130133.0
2017-10-05 15:30:00,43.14,43.17,43.13,43.16,730419.0,34.8049,34.8291,34.7968,34.821,730419.0
2017-10-06 09:30:00,43.02,43.05,42.97,43.02,339708.0,34.7081,34.7323,34.6677,34.7081,339708.0
2017-10-06 10:00:00,43.02,43.08,42.98,43.06,217187.0,34.7081,34.7565,34.6758,34.7404,217187.0
2017-10-06 10:30:00,43.07,43.1,43.03,43.06,226182.0,34.7484,34.7726,34.7161,34.7404,226182.0
2017-10-06 11:00:00,43.06,43.09,43.01,43.09,1057550.0,34.7404,34.7646,34.7,34.7646,1057550.0
2017-10-06 11:30:00,43.08,43.12,43.08,43.09,533201.0,34.7565,34.7888,34.7565,34.7646,533201.0
2017-10-06 12:00:00,43.09,43.12,43.08,43.09,611107.0,34.7646,34.7888,34.7565,34.7646,611107.0
2017-10-06 12:30:00,43.08,43.11,43.08,43.09,128413.0,34.7565,34.7807,34.7565,34.7646,128413.0
2017-10-06 13:00:00,43.09,43.1,43.08,43.09,231216.0,34.7646,34.7726,34.7565,34.7646,231216.0
2017-10-06 13:30:00,43.09,43.12,43.09,43.11,124865.0,34.7646,34.7888,34.7646,34.7807,124865.0
2017-10-06 14:00:00,43.1,43.12,43.1,43.1,31050.0,34.7726,34.7888,34.7726,34.7726,31050.0
2017-10-06 14:30:00,43.1,43.14,43.1,43.14,123013.0,34.7726,34.8049,34.7726,34.8049,123013.0
2017-10-06 15:00:00,43.14,43.15,43.12,43.15,98187.0,34.8049,34.813,34.7888,34.813,98187.0
2017-10-06 15:30:00,43.15,43.19,43.14,43.19,276626.0,34.813,34.8452,34.8049,34.8452,276626.0
2017-10-09 09:30:00,43.21,43.21,43.16,43.16,174718.0,34.8614,34.8614,34.821,34.821,174718.0
2017-10-09 10:00:00,43.16,43.17,43.13,43.16,241701.0,34.821,34.8291,34.7968,34.821,241701.0
2017-10-09 10:30:00,43.15,43.17,43.13,43.17,89792.0,34.813,34.8291,34.7968,34.8291,89792.0
2017-10-09 11:00:00,43.16,43.23,43.16,43.23,98735.0,34.821,34.8775,34.821,34.8775,98735.0
2017-10-09 11:30:00,43.22,43.23,43.21,43.22,121773.0,34.8694,34.8775,34.8614,34.8694,121773.0
2017-10-09 12:00:00,43.22,43.25,43.21,43.23,274349.0,34.8694,34.8936,34.8614,34.8775,274349.0
2017-10-09 12:30:00,43.23,43.24,43.21,43.21,131695.0,34.8775,34.8856,34.8614,34.8614,131695.0
2017-10-09 13:00:00,43.21,43.23,43.2,43.22,101377.0,34.8614,34.8775,34.8533,34.8694,101377.0
2017-10-09 13:30:00,43.22,43.22,43.2,43.22,108823.0,34.8694,34.8694,34.8533,34.8694,108823.0
2017-10-09 14:00:00,43.21,43.21,43.19,43.19,163570.0,34.8614,34.8614,34.8452,34.8452,163570.0
2017-10-09 14:30:00,43.2,43.2,43.17,43.17,961522.0,34.8533,34.8533,34.8291,34.8291,961522.0
2017-10-09 15:00:00,43.16,43.17,43.14,43.16,167106.0,34.821,34.8291,34.8049,34.821,167106.0
2017-10-09 15:30:00,43.17,43.17,43.13,43.15,325040.0,34.8291,34.8291,34.7968,34.813,325040.0
2017-10-10 09:30:00,43.34,43.4,43.31,43.35,276240.0,34.9663,35.0147,34.942,34.9743,276240.0
2017-10-10 10:00:00,43.36,43.36,43.27,43.31,682903.0,34.9824,34.9824,34.9098,34.942,682903.0
2017-10-10 10:30:00,43.31,43.38,43.29,43.38,282291.0,34.942,34.9985,34.9259,34.9985,282291.0
2017-10-10 11:00:00,43.37,43.4,43.34,43.36,478340.0,34.9905,35.0147,34.9663,34.9824,478340.0
2017-10-10 11:30:00,43.36,43.38,43.33,43.34,87966.0,34.9824,34.9985,34.9582,34.9663,87966.0
2017-10-10 12:00:00,43.33,43.37,43.3,43.35,197114.0,34.9582,34.9905,34.934,34.9743,197114.0
2017-10-10 12:30:00,43.35,43.38,43.34,43.38,46182.0,34.9743,34.9985,34.9663,34.9985,46182.0
2017-10-10 13:00:00,43.38,43.48,43.37,43.41,798182.0,34.9985,35.0792,34.9905,35.0227,798182.0
2017-10-10 13:30:00,43.41,43.61,43.27,43.52,1106318.0,35.0227,35.1841,34.9098,35.1115,1106318.0
2017-10-10 14:00:00,43.52,43.56,43.5,43.55,181092.0,35.1115,35.1437,35.0953,35.1357,181092.0
2017-10-10 14:30:00,43.54,43.56,43.51,43.52,134001.0,35.1276,35.1437,35.1034,35.1115,134001.0
2017-10-10 15:00:00,43.52,43.56,43.52,43.55,154961.0,35.1115,35.1437,35.1115,35.1357,154961.0
2017-10-10 15:30:00,43.55,43.57,43.52,43.56,741544.0,35.1357,35.1518,35.1115,35.1437,741544.0
2017-10-11 09:30:00,43.56,43.65,43.56,43.64,207450.0,35.1437,35.2164,35.1437,35.2083,207450.0
2017-10-11 10:00:00,43.65,43.66,43.6,43.61,211805.0,35.2164,35.2244,35.176,35.1841,211805.0
2017-10-11 10:30:00,43.61,43.63,43.6,43.62,84388.0,35.1841,35.2002,35.176,35.1922,84388.0
2017-10-11 11:00:00,43.62,43.68,43.62,43.66,127802.0,35.1922,35.2406,35.1922,35.2244,127802.0
2017-10-11 11:30:00,43.66,43.67,43.61,43.62,240771.0,35.2244,35.2325,35.1841,35.1922,240771.0
2017-10-11 12:00:00,43.62,43.65,43.61,43.64,51763.0,35.1922,35.2164,35.1841,35.2083,51763.0
2017-10-11 12:30:00,43.64,43.65,43.63,43.65,76787.0,35.2083,35.2164,35.2002,35.2164,76787.0
2017-10-11 13:00:00,43.65,43.66,43.64,43.66,92732.0,35.2164,35.2244,35.2083,35.2244,92732.0
2017-10-11 13:30:00,43.66,43.66,43.64,43.64,129571.0,35.2244,35.2244,35.2083,35.2083,129571.0
2017-10-11 14:00:00,43.64,43.71,43.64,43.67,230781.0,35.2083,35.2648,35.2083,35.2325,230781.0
2017-10-11 14:30:00,43.68,43.7,43.67,43.7,140675.0,35.2406,35.2567,35.2325,35.2567,140675.0
2017-10-11 15:00:00,43.7,43.75,43.68,43.73,256296.0,35.2567,35.297,35.2406,35.2809,256296.0
2017-10-11 15:30:00,43.74,43.78,43.73,43.75,2543925.0,35.289,35.3212,35.2809,35.297,2543925.0
2017-10-12 09:30:00,43.64,43.65,43.59,43.59,300369.0,35.2083,35.2164,35.1679,35.1679,300369.0
2017-10-12 10:00:00,43.59,43.65,43.58,43.64,174015.0,35.1679,35.2164,35.1599,35.2083,174015.0
2017-10-12 10:30:00,43.65,43.67,43.63,43.64,300355.0,35.2164,35.2325,35.2002,35.2083,300355.0
2017-10-12 11:00:00,43.64,43.66,43.63,43.65,173693.0,35.2083,35.2244,35.2002,35.2164,173693.0
2017-10-12 11:30:00,43.65,43.67,43.64,43.66,318573.0,35.2164,35.2325,35.2083,35.2244,318573.0
2017-10-12 12:00:00,43.66,43.69,43.65,43.66,852304.0,35.2244,35.2486,35.2164,35.2244,852304.0
2017-10-12 12:30:00,43.66,43.69,43.65,43.66,142926.0,35.2244,35.2486,35.2164,35.2244,142926.0
2017-10-12 13:00:00,43.66,43.69,43.65,43.67,103700.0,35.2244,35.2486,35.2164,35.2325,103700.0
2017-10-12 13:30:00,43.67,43.71,43.64,43.7,186742.0,35.2325,35.2648,35.2083,35.2567,186742.0
2017-10-12 14:00:00,43.69,43.7,43.67,43.68,77366.0,35.2486,35.2567,35.2325,35.2406,77366.0
2017-10-12 14:30:00,43.68,43.68,43.63,43.64,90750.0,35.2406,35.2406,35.2002,35.2083,90750.0
2017-10-12 15:00:00,43.64,43.65,43.62,43.63,224216.0,35.2083,35.2164,35.1922,35.2002,224216.0
2017-10-12 15:30:00,43.63,43.64,43.6,43.63,454297.0,35.2002,35.2083,35.176,35.2002,454297.0
2017-10-13 09:30:00,43.73,43.75,43.68,43.73,968798.0,35.2809,35.297,35.2406,35.2809,968798.0
2017-10-13 10:00:00,43.72,43.77,43.7,43.73,688922.0,35.2728,35.3132,35.2567,35.2809,688922.0
2017-10-13 10:30:00,43.73,43.74,43.67,43.7,81845.0,35.2809,35.289,35.2325,35.2567,81845.0
2017-10-13 11:00:00,43.7,43.72,43.68,43.69,304024.0,35.2567,35.2728,35.2406,35.2486,304024.0
2017-10-13 11:30:00,43.69,43.7,43.64,43.67,62911.0,35.2486,35.2567,35.2083,35.2325,62911.0
2017-10-13 12:00:00,43.68,43.72,43.66,43.72,178365.0,35.2406,35.2728,35.2244,35.2728,178365.0
2017-10-13 12:30:00,43.72,43.73,43.67,43.67,108185.0,35.2728,35.2809,35.2325,35.2325,108185.0
2017-10-13 13:00:00,43.66,43.68,43.64,43.67,37805.0,35.2244,35.2406,35.2083,35.2325,37805.0
2017-10-13 13:30:00,43.66,43.68,43.63,43.64,113488.0,35.2244,35.2406,35.2002,35.2083,113488.0
2017-10-13 14:00:00,43.64,43.64,43.59,43.62,93670.0,35.2083,35.2083,35.1679,35.1922,93670.0
2017-10-13 14:30:00,43.62,43.63,43.6,43.62,147387.0,35.1922,35.2002,35.176,35.1922,147387.0
2017-10-13 15:00:00,43.62,43.63,43.61,43.63,41310.0,35.1922,35.2002,35.1841,35.2002,41310.0
2017-10-13 15:30:00,43.63,43.63,43.58,43.61,1178481.0,35.2002,35.2002,35.1599,35.1841,1178481.0
2017-10-16 09:30:00,43.58,43.59,43.53,43.54,374462.0,35.1599,35.1679,35.1195,35.1276,374462.0
2017-10-16 10:00:00,43.54,43.56,43.49,43.53,82269.0,35.1276,35.1437,35.0873,35.1195,82269.0
2017-10-16 10:30:00,43.52,43.55,43.47,43.5,172818.0,35.1115,35.1357,35.0711,35.0953,172818.0
2017-10-16 11:00:00,43.5,43.57,43.49,43.57,142909.0,35.0953,35.1518,35.0873,35.1518,142909.0
2017-10-16 11:30:00,43.56,43.58,43.5,43.51,311576.0,35.1437,35.1599,35.0953,35.1034,311576.0
2017-10-16 12:00:00,43.5,43.51,43.47,43.51,402481.0,35.0953,35.1034,35.0711,35.1034,402481.0
2017-10-16 12:30:00,43.51,43.53,43.5,43.51,64930.0,35.1034,35.1195,35.0953,35.1034,64930.0
2017-10-16 13:00:00,43.51,43.52,43.49,43.51,200488.0,35.1034,35.1115,35.0873,35.1034,200488.0
2017-10-16 13:30:00,43.51,43.53,43.5,43.5,565728.0,35.1034,35.1195,35.0953,35.0953,565728.0
2017-10-16 14:00:00,43.51,43.54,43.49,43.51,2173961.0,35.1034,35.1276,35.0873,35.1034,2173961.0
2017-10-16 14:30:00,43.51,43.51,43.48,43.5,1743659.0,35.1034,35.1034,35.0792,35.0953,1743659.0
2017-10-16 15:00:00,43.5,43.51,43.49,43.5,775215.0,35.0953,35.1034,35.0873,35.0953,775215.0
2017-10-16 15:30:00,43.5,43.53,43.5,43.52,902206.0,35.0953,35.1195,35.0953,35.1115,902206.0
2017-10-17 09:30:00,43.41,43.44,43.41,43.43,475225.0,35.0227,35.0469,35.0227,35.0389,475225.0
2017-10-17 10:00:00,43.43,43.44,43.4,43.41,185904.0,35.0389,35.0469,35.0147,35.0227,185904.0
2017-10-17 10:30:00,43.41,43.42,43.37,43.39,490333.0,35.0227,35.0308,34.9905,35.0066,490333.0
2017-10-17 11:00:00,43.39,43.42,43.38,43.41,338469.0,35.0066,35.0308,34.9985,35.0227,338469.0
2017-10-17 11:30:00,43.41,43.42,43.36,43.39,266567.0,35.0227,35.0308,34.9824,35.0066,266567.0
2017-10-17 12:00:00,43.38,43.42,43.36,43.41,2533788.0,34.9985,35.0308,34.9824,35.0227,2533788.0
2017-10-17 12:30:00,43.41,43.42,43.38,43.38,129241.0,35.0227,35.0308,34.9985,34.9985,129241.0
2017-10-17 13:00:00,43.38,43.41,43.38,43.39,131978.0,34.9985,35.0227,34.9985,35.0066,131978.0
2017-10-17 13:30:00,43.39,43.44,43.39,43.43,335895.0,35.0066,35.0469,35.0066,35.0389,335895.0
2017-10-17 14:00:00,43.42,43.47,43.42,43.47,152939.0,35.0308,35.0711,35.0308,35.0711,152939.0
2017-10-17 14:30:00,43.47,43.48,43.46,43.47,117526.0,35.0711,35.0792,35.0631,35.0711,117526.0
2017-10-17 15:00:00,43.47,43.48,43.43,43.44,649588.0,35.0711,35.0792,35.0389,35.0469,649588.0
2017-10-17 15:30:00,43.44,43.46,43.44,43.45,731961.0,35.0469,35.0631,35.0469,35.055,731961.0
2017-10-18 09:30:00,43.6,43.62,43.56,43.57,483511.0,35.176,35.1922,35.1437,35.1518,483511.0
2017-10-18 10:00:00,43.57,43.6,43.54,43.59,620531.0,35.1518,35.176,35.1276,35.1679,620531.0
2017-10-18 10:30:00,43.59,43.64,43.59,43.62,380808.0,35.1679,35.2083,35.1679,35.1922,380808.0
2017-10-18 11:00:00,43.61,43.62,43.54,43.55,263222.0,35.1841,35.1922,35.1276,35.1357,263222.0
2017-10-18 11:30:00,43.55,43.59,43.55,43.58,230779.0,35.1357,35.1679,35.1357,35.1599,230779.0
2017-10-18 12:00:00,43.59,43.66,43.58,43.65,836183.0,35.1679,35.2244,35.1599,35.2164,836183.0
2017-10-18 12:30:00,43.66,43.67,43.64,43.65,109797.0,35.2244,35.2325,35.2083,35.2164,109797.0
2017-10-18 13:00:00,43.65,43.66,43.64,43.64,56034.0,35.2164,35.2244,35.2083,35.2083,56034.0
2017-10-18 13:30:00,43.65,43.66,43.64,43.65,139708.0,35.2164,35.2244,35.2083,35.2164,139708.0
2017-10-18 14:00:00,43.65,43.69,43.64,43.69,76434.0,35.2164,35.2486,35.2083,35.2486,76434.0
2017-10-18 14:30:00,43.69,43.7,43.67,43.69,140430.0,35.2486,35.2567,35.2325,35.2486,140430.0
2017-10-18 15:00:00,43.69,43.71,43.67,43.7,78647.0,35.2486,35.2648,35.2325,35.2567,78647.0
2017-10-18 15:30:00,43.7,43.71,43.66,43.68,321020.0,35.2567,35.2648,35.2244,35.2406,321020.0
2017-10-19 09:30:00,43.44,43.52,43.44,43.49,211485.0,35.0469,35.1115,35.0469,35.0873,211485.0
2017-10-19 10:00:00,43.5,43.55,43.48,43.55,91491.0,35.0953,35.1357,35.0792,35.1357,91491.0
2017-10-19 10:30:00,43.55,43.61,43.54,43.6,217644.0,35.1357,35.1841,35.1276,35.176,217644.0
2017-10-19 11:00:00,43.61,43.62,43.58,43.58,251042.0,35.1841,35.1922,35.1599,35.1599,251042.0
2017-10-19 11:30:00,43.58,43.61,43.58,43.59,143963.0,35.1599,35.1841,35.1599,35.1679,143963.0
2017-10-19 12:00:00,43.58,43.61,43.56,43.59,100647.0,35.1599,35.1841,35.1437,35.1679,100647.0
2017-10-19 12:30:00,43.59,43.6,43.54,43.56,113254.0,35.1679,35.176,35.1276,35.1437,113254.0
2017-10-19 13:00:00,43.56,43.58,43.55,43.58,104746.0,35.1437,35.1599,35.1357,35.1599,104746.0
2017-10-19 13:30:00,43.58,43.59,43.56,43.59,140268.0,35.1599,35.1679,35.1437,35.1679,140268.0
2017-10-19 14:00:00,43.58,43.6,43.57,43.58,82037.0,35.1599,35.176,35.1518,35.1599,82037.0
2017-10-19 14:30:00,43.57,43.6,43.56,43.58,204224.0,35.1518,35.176,35.1437,35.1599,204224.0
2017-10-19 15:00:00,43.58,43.6,43.57,43.59,90911.0,35.1599,35.176,35.1518,35.1679,90911.0
2017-10-19 15:30:00,43.6,43.64,43.58,43.62,817054.0,35.176,35.2083,35.1599,35.1922,817054.0
2017-10-20 09:30:00,43.56,43.56,43.48,43.48,378888.0,35.1437,35.1437,35.0792,35.0792,378888.0
2017-10-20 10:00:00,43.47,43.53,43.47,43.53,447368.0,35.0711,35.1195,35.0711,35.1195,447368.0
2017-10-20 10:30:00,43.52,43.55,43.45,43.45,278523.0,35.1115,35.1357,35.055,35.055,278523.0
2017-10-20 11:00:00,43.45,43.48,43.44,43.45,224821.0,35.055,35.0792,35.0469,35.055,224821.0
2017-10-20 11:30:00,43.45,43.48,43.39,43.43,391699.0,35.055,35.0792,35.0066,35.0389,391699.0
2017-10-20 12:00:00,43.42,43.47,43.41,43.44,878628.0,35.0308,35.0711,35.0227,35.0469,878628.0
2017-10-20 12:30:00,43.45,43.48,43.44,43.48,104399.0,35.055,35.0792,35.0469,35.0792,104399.0
2017-10-20 13:00:00,43.48,43.48,43.46,43.47,314445.0,35.0792,35.0792,35.0631,35.0711,314445.0
2017-10-20 13:30:00,43.47,43.5,43.46,43.47,338852.0,35.0711,35.0953,35.0631,35.0711,338852.0
2017-10-20 14:00:00,43.47,43.49,43.42,43.46,516485.0,35.0711,35.0873,35.0308,35.0631,516485.0
2017-10-20 14:30:00,43.46,43.47,43.43,43.44,371948.0,35.0631,35.0711,35.0389,35.0469,371948.0
2017-10-20 15:00:00,43.44,43.45,43.41,43.41,489199.0,35.0469,35.055,35.0227,35.0227,489199.0
2017-10-20 15:30:00,43.41,43.44,43.39,43.4,1636789.0,35.0227,35.0469,35.0066,35.0147,1636789.0
2017-10-23 09:30:00,43.43,43.43,43.36,43.41,118431.0,35.0389,35.0389,34.9824,35.0227,118431.0
2017-10-23 10:00:00,43.4,43.43,43.38,43.4,164042.0,35.0147,35.0389,34.9985,35.0147,164042.0
2017-10-23 10:30:00,43.41,43.42,43.34,43.36,87916.0,35.0227,35.0308,34.9663,34.9824,87916.0
2017-10-23 11:00:00,43.36,43.4,43.32,43.32,218240.0,34.9824,35.0147,34.9501,34.9501,218240.0
2017-10-23 11:30:00,43.32,43.38,43.29,43.37,180482.0,34.9501,34.9985,34.9259,34.9905,180482.0
2017-10-23 12:00:00,43.37,43.37,43.34,43.35,75484.0,34.9905,34.9905,34.9663,34.9743,75484.0
2017-10-23 12:30:00,43.35,43.36,43.32,43.33,69000.0,34.9743,34.9824,34.9501,34.9582,69000.0
2017-10-23 13:00:00,43.33,43.34,43.3,43.3,76127.0,34.9582,34.9663,34.934,34.934,76127.0
2017-10-23 13:30:00,43.31,43.31,43.27,43.27,70772.0,34.942,34.942,34.9098,34.9098,70772.0
2017-10-23 14:00:00,43.27,43.29,43.23,43.27,186625.0,34.9098,34.9259,34.8775,34.9098,186625.0
2017-10-23 14:30:00,43.26,43.28,43.25,43.26,196702.0,34.9017,34.9178,34.8936,34.9017,196702.0
2017-10-23 15:00:00,43.26,43.27,43.25,43.26,128701.0,34.9017,34.9098,34.8936,34.9017,128701.0
2017-10-23 15:30:00,43.26,43.27,43.23,43.25,411436.0,34.9017,34.9098,34.8775,34.8936,411436.0
2017-10-24 09:30:00,43.43,43.46,43.35,43.37,927973.0,35.0389,35.0631,34.9743,34.9905,927973.0
2017-10-24 10:00:00,43.36,43.5,43.36,43.48,423706.0,34.9824,35.0953,34.9824,35.0792,423706.0
2017-10-24 10:30:00,43.48,43.5,43.46,43.46,103827.0,35.0792,35.0953,35.0631,35.0631,103827.0
2017-10-24 11:00:00,43.46,43.51,43.44,43.5,10050879.0,35.0631,35.1034,35.0469,35.0953,10050879.0
2017-10-24 11:30:00,43.5,43.53,43.48,43.5,305621.0,35.0953,35.1195,35.0792,35.0953,305621.0
2017-10-24 12:00:00,43.5,43.52,43.48,43.49,339310.0,35.0953,35.1115,35.0792,35.0873,339310.0
2017-10-24 12:30:00,43.49,43.52,43.49,43.5,251480.0,35.0873,35.1115,35.0873,35.0953,251480.0
2017-10-24 13:00:00,43.51,43.51,43.47,43.51,219396.0,35.1034,35.1034,35.0711,35.1034,219396.0
2017-10-24 13:30:00,43.5,43.54,43.5,43.5,5764507.0,35.0953,35.1276,35.0953,35.0953,5764507.0
2017-10-24 14:00:00,43.51,43.53,43.49,43.52,213971.0,35.1034,35.1195,35.0873,35.1115,213971.0
2017-10-24 14:30:00,43.52,43.58,43.51,43.58,185054.0,35.1115,35.1599,35.1034,35.1599,185054.0
2017-10-24 15:00:00,43.57,43.6,43.51,43.51,1468657.0,35.1518,35.176,35.1034,35.1034,1468657.0
2017-10-24 15:30:00,43.52,43.53,43.46,43.47,583158.0,35.1115,35.1195,35.0631,35.0711,583158.0
2017-10-25 09:30:00,43.57,43.6,43.55,43.58,434367.0,35.1518,35.176,35.1357,35.1599,434367.0
2017-10-25 10:00:00,43.57,43.58,43.53,43.56,643849.0,35.1518,35.1599,35.1195,35.1437,643849.0
2017-10-25 10:30:00,43.56,43.57,43.44,43.45,482677.0,35.1437,35.1518,35.0469,35.055,482677.0
2017-10-25 11:00:00,43.45,43.45,43.35,43.4,208977.0,35.055,35.055,34.9743,35.0147,208977.0
2017-10-25 11:30:00,43.39,43.42,43.34,43.36,248982.0,35.0066,35.0308,34.9663,34.9824,248982.0
2017-10-25 12:00:00,43.35,43.37,43.26,43.3,192583.0,34.9743,34.9905,34.9017,34.934,192583.0
2017-10-25 12:30:00,43.29,43.38,43.27,43.36,155912.0,34.9259,34.9985,34.9098,34.9824,155912.0
2017-10-25 13:00:00,43.36,43.4,43.35,43.38,109068.0,34.9824,35.0147,34.9743,34.9985,109068.0
2017-10-25 13:30:00,43.39,43.42,43.37,43.42,151515.0,35.0066,35.0308,34.9905,35.0308,151515.0
2017-10-25 14:00:00,43.41,43.46,43.41,43.44,80395.0,35.0227,35.0631,35.0227,35.0469,80395.0
2017-10-25 14:30:00,43.45,43.45,43.4,43.43,214234.0,35.055,35.055,35.0147,35.0389,214234.0
2017-10-25 15:00:00,43.42,43.48,43.41,43.48,280553.0,35.0308,35.0792,35.0227,35.0792,280553.0
2017-10-25 15:30:00,43.47,43.48,43.42,43.45,1634716.0,35.0711,35.0792,35.0308,35.055,1634716.0
2017-10-26 09:30:00,43.53,43.54,43.43,43.5,654044.0,35.1195,35.1276,35.0389,35.0953,654044.0
2017-10-26 10:00:00,43.49,43.51,43.42,43.51,255848.0,35.0873,35.1034,35.0308,35.1034,255848.0
2017-10-26 10:30:00,43.5,43.62,43.48,43.52,892625.0,35.0953,35.1922,35.0792,35.1115,892625.0
2017-10-26 11:00:00,43.53,43.57,43.45,43.57,1061415.0,35.1195,35.1518,35.055,35.1518,1061415.0
2017-10-26 11:30:00,43.56,43.58,43.52,43.57,260510.0,35.1437,35.1599,35.1115,35.1518,260510.0
2017-10-26 12:00:00,43.57,43.63,43.54,43.63,179535.0,35.1518,35.2002,35.1276,35.2002,179535.0
2017-10-26 12:30:00,43.62,43.63,43.55,43.59,161660.0,35.1922,35.2002,35.1357,35.1679,161660.0
2017-10-26 13:00:00,43.58,43.58,43.54,43.57,222294.0,35.1599,35.1599,35.1276,35.1518,222294.0
2017-10-26 13:30:00,43.57,43.58,43.51,43.53,556730.0,35.1518,35.1599,35.1034,35.1195,556730.0
2017-10-26 14:00:00,43.54,43.55,43.51,43.55,111100.0,35.1276,35.1357,35.1034,35.1357,111100.0
2017-10-26 14:30:00,43.55,43.56,43.49,43.5,314828.0,35.1357,35.1437,35.0873,35.0953,314828.0
2017-10-26 15:00:00,43.5,43.5,43.45,43.48,174183.0,35.0953,35.0953,35.055,35.0792,174183.0
2017-10-26 15:30:00,43.47,43.48,43.42,43.42,585830.0,35.0711,35.0792,35.0308,35.0308,585830.0
2017-10-27 09:30:00,43.3,43.32,43.2,43.26,699617.0,34.934,34.9501,34.8533,34.9017,699617.0
2017-10-27 10:00:00,43.26,43.39,43.24,43.3,1085072.0,34.9017,35.0066,34.8856,34.934,1085072.0
2017-10-27 10:30:00,43.3,43.35,43.24,43.25,176742.0,34.934,34.9743,34.8856,34.8936,176742.0
2017-10-27 11:00:00,43.25,43.29,43.23,43.28,296713.0,34.8936,34.9259,34.8775,34.9178,296713.0
2017-10-27 11:30:00,43.28,43.29,43.23,43.23,232156.0,34.9178,34.9259,34.8775,34.8775,232156.0
2017-10-27 12:00:00,43.24,43.26,43.23,43.25,122923.0,34.8856,34.9017,34.8775,34.8936,122923.0
2017-10-27 12:30:00,43.24,43.29,43.24,43.29,115927.0,34.8856,34.9259,34.8856,34.9259,115927.0
2017-10-27 13:00:00,43.29,43.3,43.26,43.27,81356.0,34.9259,34.934,34.9017,34.9098,81356.0
2017-10-27 13:30:00,43.27,43.28,43.25,43.25,102097.0,34.9098,34.9178,34.8936,34.8936,102097.0
2017-10-27 14:00:00,43.26,43.33,43.25,43.3,294162.0,34.9017,34.9582,34.8936,34.934,294162.0
2017-10-27 14:30:00,43.3,43.33,43.29,43.32,252156.0,34.934,34.9582,34.9259,34.9501,252156.0
2017-10-27 15:00:00,43.32,43.35,43.31,43.34,144030.0,34.9501,34.9743,34.942,34.9663,144030.0
2017-10-27 15:30:00,43.34,43.36,43.32,43.34,546747.0,34.9663,34.9824,34.9501,34.9663,546747.0
2017-10-30 09:30:00,43.44,43.52,43.44,43.51,569121.0,35.0469,35.1115,35.0469,35.1034,569121.0
2017-10-30 10:00:00,43.51,43.51,43.46,43.47,167999.0,35.1034,35.1034,35.0631,35.0711,167999.0
2017-10-30 10:30:00,43.47,43.5,43.47,43.49,133693.0,35.0711,35.0953,35.0711,35.0873,133693.0
2017-10-30 11:00:00,43.5,43.56,43.48,43.54,364562.0,35.0953,35.1437,35.0792,35.1276,364562.0
2017-10-30 11:30:00,43.53,43.55,43.49,43.53,315656.0,35.1195,35.1357,35.0873,35.1195,315656.0
2017-10-30 12:00:00,43.53,43.54,43.5,43.52,262115.0,35.1195,35.1276,35.0953,35.1115,262115.0
2017-10-30 12:30:00,43.52,43.57,43.52,43.55,231428.0,35.1115,35.1518,35.1115,35.1357,231428.0
2017-10-30 13:00:00,43.55,43.57,43.54,43.56,157816.0,35.1357,35.1518,35.1276,35.1437,157816.0
2017-10-30 13:30:00,43.56,43.57,43.53,43.55,138936.0,35.1437,35.1518,35.1195,35.1357,138936.0
2017-10-30 14:00:00,43.55,43.57,43.54,43.56,545462.0,35.1357,35.1518,35.1276,35.1437,545462.0
2017-10-30 14:30:00,43.56,43.59,43.55,43.58,516330.0,35.1437,35.1679,35.1357,35.1599,516330.0
2017-10-30 15:00:00,43.59,43.59,43.55,43.57,95289.0,35.1679,35.1679,35.1357,35.1518,95289.0
2017-10-30 15:30:00,43.57,43.62,43.56,43.61,942839.0,35.1518,35.1922,35.1437,35.1841,942839.0
2017-10-31 09:30:00,43.76,43.79,43.72,43.74,340513.0,35.3051,35.3293,35.2728,35.289,340513.0
2017-10-31 10:00:00,43.74,43.74,43.68,43.72,974710.0,35.289,35.289,35.2406,35.2728,974710.0
2017-10-31 10:30:00,43.71,43.76,43.71,43.73,305444.0,35.2648,35.3051,35.2648,35.2809,305444.0
2017-10-31 11:00:00,43.73,43.79,43.7,43.79,307946.0,35.2809,35.3293,35.2567,35.3293,307946.0
2017-10-31 11:30:00,43.78,43.83,43.77,43.8,397497.0,35.3212,35.3616,35.3132,35.3374,397497.0
2017-10-31 12:00:00,43.81,43.84,43.79,43.8,514362.0,35.3454,35.3696,35.3293,35.3374,514362.0
2017-10-31 12:30:00,43.8,43.87,43.79,43.86,802897.0,35.3374,35.3939,35.3293,35.3858,802897.0
2017-10-31 13:00:00,43.86,43.87,43.82,43.83,56052.0,35.3858,35.3939,35.3535,35.3616,56052.0
2017-10-31 13:30:00,43.83,43.85,43.82,43.84,96218.0,35.3616,35.3777,35.3535,35.3696,96218.0
2017-10-31 14:00:00,43.84,43.86,43.83,43.86,70912.0,35.3696,35.3858,35.3616,35.3858,70912.0
2017-10-31 14:30:00,43.85,43.87,43.84,43.86,132111.0,35.3777,35.3939,35.3696,35.3858,132111.0
2017-10-31 15:00:00,43.85,43.86,43.84,43.86,130152.0,35.3777,35.3858,35.3696,35.3858,130152.0
2017-10-31 15:30:00,43.86,43.86,43.79,43.82,933823.0,35.3858,35.3858,35.3293,35.3535,933823.0
2017-11-01 09:30:00,43.98,44.01,43.96,44.01,506599.0,35.4826,35.5068,35.4665,35.5068,506599.0
2017-11-01 10:00:00,44.01,44.06,43.99,44.04,512035.0,35.5068,35.5471,35.4907,35.531,512035.0
2017-11-01 10:30:00,44.03,44.04,43.99,44.02,246818.0,35.5229,35.531,35.4907,35.5149,246818.0
2017-11-01 11:00:00,44.02,44.03,43.98,43.99,248733.0,35.5149,35.5229,35.4826,35.4907,248733.0
2017-11-01 11:30:00,44.0,44.0,43.93,43.94,746450.0,35.4987,35.4987,35.4423,35.4503,746450.0
2017-11-01 12:00:00,43.94,43.96,43.92,43.95,398374.0,35.4503,35.4665,35.4342,35.4584,398374.0
2017-11-01 12:30:00,43.95,43.95,43.91,43.94,253276.0,35.4584,35.4584,35.4261,35.4503,253276.0
2017-11-01 13:00:00,43.94,43.96,43.9,43.95,151467.0,35.4503,35.4665,35.4181,35.4584,151467.0
2017-11-01 13:30:00,43.94,43.95,43.89,43.93,147160.0,35.4503,35.4584,35.41,35.4423,147160.0
2017-11-01 14:00:00,43.93,44.01,43.89,43.9,215877.0,35.4423,35.5068,35.41,35.4181,215877.0
2017-11-01 14:30:00,43.91,43.97,43.89,43.95,179531.0,35.4261,35.4745,35.41,35.4584,179531.0
2017-11-01 15:00:00,43.94,43.99,43.93,43.97,226612.0,35.4503,35.4907,35.4423,35.4745,226612.0
2017-11-01 15:30:00,43.97,43.97,43.9,43.91,577988.0,35.4745,35.4745,35.4181,35.4261,577988.0
2017-11-02 09:30:00,43.93,43.95,43.89,43.91,312968.0,35.4423,35.4584,35.41,35.4261,312968.0
2017-11-02 10:00:00,43.91,43.97,43.9,43.94,467313.0,35.4261,35.4745,35.4181,35.4503,467313.0
2017-11-02 10:30:00,43.94,43.98,43.91,43.95,170841.0,35.4503,35.4826,35.4261,35.4584,170841.0
2017-11-02 11:00:00,43.94,43.99,43.92,43.93,674865.0,35.4503,35.4907,35.4342,35.4423,674865.0
2017-11-02 11:30:00,43.92,44.0,43.9,43.98,286684.0,35.4342,35.4987,35.4181,35.4826,286684.0
2017-11-02 12:00:00,43.97,44.0,43.96,43.98,552285.0,35.4745,35.4987,35.4665,35.4826,552285.0
2017-11-02 12:30:00,43.98,44.01,43.96,44.01,306334.0,35.4826,35.5068,35.4665,35.5068,306334.0
2017-11-02 13:00:00,44.01,44.02,43.98,43.98,239929.0,35.5068,35.5149,35.4826,35.4826,239929.0
2017-11-02 13:30:00,43.98,44.03,43.97,44.01,4596877.0,35.4826,35.5229,35.4745,35.5068,4596877.0
2017-11-02 14:00:00,44.01,44.05,44.0,44.05,853085.0,35.5068,35.5391,35.4987,35.5391,853085.0
2017-11-02 14:30:00,44.05,44.06,44.03,44.04,426585.0,35.5391,35.5471,35.5229,35.531,426585.0
2017-11-02 15:00:00,44.04,44.07,44.01,44.07,499676.0,35.531,35.5552,35.5068,35.5552,499676.0
2017-11-02 15:30:00,44.07,44.11,44.06,44.09,1112762.0,35.5552,35.5875,35.5471,35.5713,1112762.0
2017-11-03 09:30:00,43.96,43.96,43.84,43.87,353171.0,35.4665,35.4665,35.3696,35.3939,353171.0
2017-11-03 10:00:00,43.87,43.87,43.78,43.79,337895.0,35.3939,35.3939,35.3212,35.3293,337895.0
2017-11-03 10:30:00,43.79,43.8,43.73,43.77,390894.0,35.3293,35.3374,35.2809,35.3132,390894.0
2017-11-03 11:00:00,43.77,43.81,43.75,43.79,299185.0,35.3132,35.3454,35.297,35.3293,299185.0
2017-11-03 11:30:00,43.79,43.83,43.76,43.82,2968205.0,35.3293,35.3616,35.3051,35.3535,2968205.0
2017-11-03 12:00:00,43.82,43.84,43.79,43.82,1426781.0,35.3535,35.3696,35.3293,35.3535,1426781.0
2017-11-03 12:30:00,43.82,43.85,43.81,43.82,759863.0,35.3535,35.3777,35.3454,35.3535,759863.0
2017-11-03 13:00:00,43.82,43.86,43.81,43.83,316779.0,35.3535,35.3858,35.3454,35.3616,316779.0
2017-11-03 13:30:00,43.82,43.85,43.8,43.81,252787.0,35.3535,35.3777,35.3374,35.3454,252787.0
2017-11-03 14:00:00,43.81,43.82,43.79,43.8,167532.0,35.3454,35.3535,35.3293,35.3374,167532.0
2017-11-03 14:30:00,43.81,43.82,43.78,43.82,103588.0,35.3454,35.3535,35.3212,35.3535,103588.0
2017-11-03 15:00:00,43.81,43.83,43.8,43.82,168891.0,35.3454,35.3616,35.3374,35.3535,168891.0
2017-11-03 15:30:00,43.83,43.84,43.81,43.84,415137.0,35.3616,35.3696,35.3454,35.3696,415137.0
2017-11-06 09:30:00,43.65,43.72,43.63,43.7,494085.0,35.2164,35.2728,35.2002,35.2567,494085.0
2017-11-06 10:00:00,43.7,43.72,43.67,43.7,734606.0,35.2567,35.2728,35.2325,35.2567,734606.0
2017-11-06 10:30:00,43.71,43.73,43.69,43.69,335838.0,35.2648,35.2809,35.2486,35.2486,335838.0
2017-11-06 11:00:00,43.69,43.73,43.68,43.71,176965.0,35.2486,35.2809,35.2406,35.2648,176965.0
2017-11-06 11:30:00,43.71,43.73,43.69,43.72,192165.0,35.2648,35.2809,35.2486,35.2728,192165.0
2017-11-06 12:00:00,43.72,43.75,43.7,43.72,128753.0,35.2728,35.297,35.2567,35.2728,128753.0
2017-11-06 12:30:00,43.73,43.77,43.72,43.77,154753.0,35.2809,35.3132,35.2728,35.3132,154753.0
2017-11-06 13:00:00,43.77,43.79,43.76,43.77,1179680.0,35.3132,35.3293,35.3051,35.3132,1179680.0
2017-11-06 13:30:00,43.76,43.78,43.76,43.77,518459.0,35.3051,35.3212,35.3051,35.3132,518459.0
2017-11-06 14:00:00,43.77,43.79,43.77,43.78,144957.0,35.3132,35.3293,35.3132,35.3212,144957.0
2017-11-06 14:30:00,43.78,43.78,43.76,43.77,186228.0,35.3212,35.3212,35.3051,35.3132,186228.0
2017-11-06 15:00:00,43.78,43.79,43.77,43.79,195156.0,35.3212,35.3293,35.3132,35.3293,195156.0
2017-11-06 15:30:00,43.79,43.81,43.77,43.8,516982.0,35.3293,35.3454,35.3132,35.3374,516982.0
2017-11-07 09:30:00,43.58,43.64,43.57,43.61,427937.0,35.1599,35.2083,35.1518,35.1841,427937.0
2017-11-07 10:00:00,43.61,43.62,43.54,43.57,213192.0,35.1841,35.1922,35.1276,35.1518,213192.0
2017-11-07 10:30:00,43.57,43.59,43.42,43.45,363035.0,35.1518,35.1679,35.0308,35.055,363035.0
2017-11-07 11:00:00,43.44,43.49,43.39,43.4,416272.0,35.0469,35.0873,35.0066,35.0147,416272.0
2017-11-07 11:30:00,43.41,43.42,43.31,43.32,551374.0,35.0227,35.0308,34.942,34.9501,551374.0
2017-11-07 12:00:00,43.32,43.43,43.31,43.43,3335583.0,34.9501,35.0389,34.942,35.0389,3335583.0
2017-11-07 12:30:00,43.43,43.46,43.42,43.44,145569.0,35.0389,35.0631,35.0308,35.0469,145569.0
2017-11-07 13:00:00,43.45,43.46,43.44,43.44,140314.0,35.055,35.0631,35.0469,35.0469,140314.0
2017-11-07 13:30:00,43.45,43.46,43.42,43.42,215377.0,35.055,35.0631,35.0308,35.0308,215377.0
2017-11-07 14:00:00,43.41,43.44,43.41,43.44,128630.0,35.0227,35.0469,35.0227,35.0469,128630.0
2017-11-07 14:30:00,43.44,43.46,43.43,43.45,181575.0,35.0469,35.0631,35.0389,35.055,181575.0
2017-11-07 15:00:00,43.44,43.46,43.42,43.42,279602.0,35.0469,35.0631,35.0308,35.0308,279602.0
2017-11-07 15:30:00,43.43,43.47,43.4,43.46,595131.0,35.0389,35.0711,35.0147,35.0631,595131.0
2017-11-08 09:30:00,43.39,43.4,43.33,43.38,316672.0,35.0066,35.0147,34.9582,34.9985,316672.0
2017-11-08 10:00:00,43.38,43.44,43.38,43.41,161933.0,34.9985,35.0469,34.9985,35.0227,161933.0
2017-11-08 10:30:00,43.41,43.45,43.4,43.4,144400.0,35.0227,35.055,35.0147,35.0147,144400.0
2017-11-08 11:00:00,43.4,43.44,43.38,43.43,376885.0,35.0147,35.0469,34.9985,35.0389,376885.0
2017-11-08 11:30:00,43.43,43.45,43.41,43.44,85862.0,35.0389,35.055,35.0227,35.0469,85862.0
2017-11-08 12:00:00,43.45,43.48,43.44,43.48,90240.0,35.055,35.0792,35.0469,35.0792,90240.0
2017-11-08 12:30:00,43.48,43.5,43.46,43.5,196382.0,35.0792,35.0953,35.0631,35.0953,196382.0
2017-11-08 13:00:00,43.5,43.52,43.49,43.5,362903.0,35.0953,35.1115,35.0873,35.0953,362903.0
2017-11-08 13:30:00,43.51,43.54,43.5,43.54,271343.0,35.1034,35.1276,35.0953,35.1276,271343.0
2017-11-08 14:00:00,43.54,43.54,43.52,43.52,473181.0,35.1276,35.1276,35.1115,35.1115,473181.0
2017-11-08 14:30:00,43.52,43.55,43.52,43.55,433082.0,35.1115,35.1357,35.1115,35.1357,433082.0
2017-11-08 15:00:00,43.54,43.56,43.54,43.55,325219.0,35.1276,35.1437,35.1276,35.1357,325219.0
2017-11-08 15:30:00,43.55,43.56,43.49,43.5,1048905.0,35.1357,35.1437,35.0873,35.0953,1048905.0
2017-11-09 09:30:00,43.11,43.15,43.06,43.11,668550.0,34.7807,34.813,34.7404,34.7807,668550.0
2017-11-09 10:00:00,43.12,43.22,43.12,43.2,180075.0,34.7888,34.8694,34.7888,34.8533,180075.0
2017-11-09 10:30:00,43.2,43.21,43.1,43.16,102456.0,34.8533,34.8614,34.7726,34.821,102456.0
2017-11-09 11:00:00,43.16,43.21,43.1,43.21,195759.0,34.821,34.8614,34.7726,34.8614,195759.0
2017-11-09 11:30:00,43.21,43.22,43.08,43.11,625418.0,34.8614,34.8694,34.7565,34.7807,625418.0
2017-11-09 12:00:00,43.11,43.11,42.95,42.97,343599.0,34.7807,34.7807,34.6516,34.6677,343599.0
2017-11-09 12:30:00,42.97,43.0,42.93,42.98,202531.0,34.6677,34.6919,34.6355,34.6758,202531.0
2017-11-09 13:00:00,42.98,43.03,42.96,43.03,663968.0,34.6758,34.7161,34.6597,34.7161,663968.0
2017-11-09 13:30:00,43.03,43.06,43.02,43.04,66776.0,34.7161,34.7404,34.7081,34.7242,66776.0
2017-11-09 14:00:00,43.05,43.07,43.04,43.06,79107.0,34.7323,34.7484,34.7242,34.7404,79107.0
2017-11-09 14:30:00,43.06,43.08,43.03,43.06,190921.0,34.7404,34.7565,34.7161,34.7404,190921.0
2017-11-09 15:00:00,43.06,43.11,43.05,43.1,145740.0,34.7404,34.7807,34.7323,34.7726,145740.0
2017-11-09 15:30:00,43.1,43.17,43.1,43.16,582087.0,34.7726,34.8291,34.7726,34.821,582087.0
2017-11-10 09:30:00,43.17,43.17,43.1,43.16,567732.0,34.8291,34.8291,34.7726,34.821,567732.0
2017-11-10 10:00:00,43.16,43.19,43.12,43.15,818137.0,34.821,34.8452,34.7888,34.813,818137.0
2017-11-10 10:30:00,43.14,43.15,43.04,43.06,379927.0,34.8049,34.813,34.7242,34.7404,379927.0
2017-11-10 11:00:00,43.07,43.07,43.0,43.04,681669.0,34.7484,34.7484,34.6919,34.7242,681669.0
2017-11-10 11:30:00,43.05,43.07,43.01,43.05,629511.0,34.7323,34.7484,34.7,34.7323,629511.0
2017-11-10 12:00:00,43.04,43.06,43.02,43.02,363715.0,34.7242,34.7404,34.7081,34.7081,363715.0
2017-11-10 12:30:00,43.02,43.03,43.0,43.02,488130.0,34.7081,34.7161,34.6919,34.7081,488130.0
2017-11-10 13:00:00,43.02,43.05,43.0,43.05,147165.0,34.7081,34.7323,34.6919,34.7323,147165.0
2017-11-10 13:30:00,43.05,43.05,43.02,43.04,104583.0,34.7323,34.7323,34.7081,34.7242,104583.0
2017-11-10 14:00:00,43.04,43.08,43.03,43.08,458817.0,34.7242,34.7565,34.7161,34.7565,458817.0
2017-11-10 14:30:00,43.09,43.12,43.08,43.12,205108.0,34.7646,34.7888,34.7565,34.7888,205108.0
2017-11-10 15:00:00,43.12,43.14,43.1,43.12,99328.0,34.7888,34.8049,34.7726,34.7888,99328.0
2017-11-10 15:30:00,43.12,43.12,43.07,43.08,377736.0,34.7888,34.7888,34.7484,34.7565,377736.0
2017-11-13 09:30:00,42.62,42.7,42.57,42.69,534425.0,34.3854,34.4499,34.345,34.4418,534425.0
2017-11-13 10:00:00,42.7,42.86,42.7,42.84,905626.0,34.4499,34.579,34.4499,34.5629,905626.0
2017-11-13 10:30:00,42.84,42.84,42.72,42.78,193750.0,34.5629,34.5629,34.466,34.5144,193750.0
2017-11-13 11:00:00,42.78,42.85,42.76,42.83,397844.0,34.5144,34.5709,34.4983,34.5548,397844.0
2017-11-13 11:30:00,42.83,42.84,42.79,42.83,491940.0,34.5548,34.5629,34.5225,34.5548,491940.0
2017-11-13 12:00:00,42.83,42.86,42.83,42.84,61784.0,34.5548,34.579,34.5548,34.5629,61784.0
2017-11-13 12:30:00,42.85,42.85,42.83,42.84,293081.0,34.5709,34.5709,34.5548,34.5629,293081.0
2017-11-13 13:00:00,42.84,42.86,42.83,42.84,110728.0,34.5629,34.579,34.5548,34.5629,110728.0
2017-11-13 13:30:00,42.83,42.86,42.83,42.86,179189.0,34.5548,34.579,34.5548,34.579,179189.0
2017-11-13 14:00:00,42.86,42.88,42.85,42.87,176705.0,34.579,34.5951,34.5709,34.5871,176705.0
2017-11-13 14:30:00,42.88,42.9,42.86,42.9,620802.0,34.5951,34.6113,34.579,34.6113,620802.0
2017-11-13 15:00:00,42.89,42.95,42.89,42.93,241872.0,34.6032,34.6516,34.6032,34.6355,241872.0
2017-11-13 15:30:00,42.93,42.93,42.88,42.92,422335.0,34.6355,34.6355,34.5951,34.6274,422335.0
2017-11-14 09:30:00,42.98,43.01,42.95,42.99,1440101.0,34.6758,34.7,34.6516,34.6839,1440101.0
2017-11-14 10:00:00,42.99,43.0,42.89,42.93,1134116.0,34.6839,34.6919,34.6032,34.6355,1134116.0
2017-11-14 10:30:00,42.93,43.03,42.87,43.02,832829.0,34.6355,34.7161,34.5871,34.7081,832829.0
2017-11-14 11:00:00,43.02,43.05,42.98,43.04,660907.0,34.7081,34.7323,34.6758,34.7242,660907.0
2017-11-14 11:30:00,43.04,43.07,42.99,43.01,1920987.0,34.7242,34.7484,34.6839,34.7,1920987.0
2017-11-14 12:00:00,43.01,43.03,43.0,43.02,772615.0,34.7,34.7161,34.6919,34.7081,772615.0
2017-11-14 12:30:00,43.02,43.06,42.96,43.0,817037.0,34.7081,34.7404,34.6597,34.6919,817037.0
2017-11-14 13:00:00,43.0,43.1,42.99,43.08,145506.0,34.6919,34.7726,34.6839,34.7565,145506.0
2017-11-14 13:30:00,43.09,43.11,43.06,43.08,120908.0,34.7646,34.7807,34.7404,34.7565,120908.0
2017-11-14 14:00:00,43.09,43.12,43.08,43.11,141868.0,34.7646,34.7888,34.7565,34.7807,141868.0
2017-11-14 14:30:00,43.11,43.12,43.09,43.11,100472.0,34.7807,34.7888,34.7646,34.7807,100472.0
2017-11-14 15:00:00,43.1,43.13,43.1,43.1,461562.0,34.7726,34.7968,34.7726,34.7726,461562.0
2017-11-14 15:30:00,43.1,43.12,43.07,43.1,614117.0,34.7726,34.7888,34.7484,34.7726,614117.0
2017-11-15 09:30:00,42.8,42.83,42.75,42.79,342875.0,34.5306,34.5548,34.4902,34.5225,342875.0
2017-11-15 10:00:00,42.79,42.93,42.78,42.91,310445.0,34.5225,34.6355,34.5144,34.6193,310445.0
2017-11-15 10:30:00,42.91,42.98,42.89,42.98,131093.0,34.6193,34.6758,34.6032,34.6758,131093.0
2017-11-15 11:00:00,42.98,43.04,42.93,43.01,331384.0,34.6758,34.7242,34.6355,34.7,331384.0
2017-11-15 11:30:00,43.01,43.03,42.94,42.97,248219.0,34.7,34.7161,34.6435,34.6677,248219.0
2017-11-15 12:00:00,42.97,42.98,42.93,42.97,180516.0,34.6677,34.6758,34.6355,34.6677,180516.0
2017-11-15 12:30:00,42.97,43.03,42.96,43.02,51897.0,34.6677,34.7161,34.6597,34.7081,51897.0
2017-11-15 13:00:00,43.02,43.03,42.96,42.97,60773.0,34.7081,34.7161,34.6597,34.6677,60773.0
2017-11-15 13:30:00,42.97,42.98,42.95,42.95,117884.0,34.6677,34.6758,34.6516,34.6516,117884.0
2017-11-15 14:00:00,42.95,42.97,42.93,42.97,69596.0,34.6516,34.6677,34.6355,34.6677,69596.0
2017-11-15 14:30:00,42.97,42.99,42.96,42.97,142983.0,34.6677,34.6839,34.6597,34.6677,142983.0
2017-11-15 15:00:00,42.97,43.0,42.93,42.94,111346.0,34.6677,34.6919,34.6355,34.6435,111346.0
2017-11-15 15:30:00,42.94,42.96,42.9,42.91,330796.0,34.6435,34.6597,34.6113,34.6193,330796.0
2017-11-16 09:30:00,43.19,43.21,43.13,43.15,186699.0,34.8452,34.8614,34.7968,34.813,186699.0
2017-11-16 10:00:00,43.15,43.19,43.1,43.1,121656.0,34.813,34.8452,34.7726,34.7726,121656.0
2017-11-16 10:30:00,43.1,43.17,43.09,43.15,189693.0,34.7726,34.8291,34.7646,34.813,189693.0
2017-11-16 11:00:00,43.14,43.16,43.1,43.11,277958.0,34.8049,34.821,34.7726,34.7807,277958.0
2017-11-16 11:30:00,43.12,43.17,43.11,43.15,134188.0,34.7888,34.8291,34.7807,34.813,134188.0
2017-11-16 12:00:00,43.15,43.17,43.14,43.17,200368.0,34.813,34.8291,34.8049,34.8291,200368.0
2017-11-16 12:30:00,43.17,43.19,43.17,43.18,65970.0,34.8291,34.8452,34.8291,34.8372,65970.0
2017-11-16 13:00:00,43.17,43.21,43.17,43.18,115974.0,34.8291,34.8614,34.8291,34.8372,115974.0
2017-11-16 13:30:00,43.19,43.24,43.18,43.23,122282.0,34.8452,34.8856,34.8372,34.8775,122282.0
2017-11-16 14:00:00,43.22,43.26,43.22,43.23,1755083.0,34.8694,34.9017,34.8694,34.8775,1755083.0
2017-11-16 14:30:00,43.23,43.25,43.22,43.23,718754.0,34.8775,34.8936,34.8694,34.8775,718754.0
2017-11-16 15:00:00,43.23,43.24,43.2,43.22,246763.0,34.8775,34.8856,34.8533,34.8694,246763.0
2017-11-16 15:30:00,43.23,43.24,43.2,43.23,563149.0,34.8775,34.8856,34.8533,34.8775,563149.0
2017-11-17 09:30:00,43.11,43.11,42.96,43.05,690092.0,34.7807,34.7807,34.6597,34.7323,690092.0
2017-11-17 10:00:00,43.04,43.1,43.02,43.06,496029.0,34.7242,34.7726,34.7081,34.7404,496029.0
2017-11-17 10:30:00,43.05,43.1,43.01,43.07,409884.0,34.7323,34.7726,34.7,34.7484,409884.0
2017-11-17 11:00:00,43.07,43.08,42.96,43.02,366003.0,34.7484,34.7565,34.6597,34.7081,366003.0
2017-11-17 11:30:00,43.02,43.03,42.96,42.98,323554.0,34.7081,34.7161,34.6597,34.6758,323554.0
2017-11-17 12:00:00,42.98,43.03,42.96,43.01,94861.0,34.6758,34.7161,34.6597,34.7,94861.0
2017-11-17 12:30:00,43.01,43.05,42.99,43.05,81918.0,34.7,34.7323,34.6839,34.7323,81918.0
2017-11-17 13:00:00,43.04,43.06,43.02,43.04,84360.0,34.7242,34.7404,34.7081,34.7242,84360.0
2017-11-17 13:30:00,43.04,43.06,43.03,43.06,174263.0,34.7242,34.7404,34.7161,34.7404,174263.0
2017-11-17 14:00:00,43.05,43.06,43.02,43.04,69725.0,34.7323,34.7404,34.7081,34.7242,69725.0
2017-11-17 14:30:00,43.04,43.06,43.02,43.05,43519.0,34.7242,34.7404,34.7081,34.7323,43519.0
2017-11-17 15:00:00,43.05,43.07,43.05,43.05,74759.0,34.7323,34.7484,34.7323,34.7323,74759.0
2017-11-17 15:30:00,43.05,43.08,43.0,43.01,292490.0,34.7323,34.7565,34.6919,34.7,292490.0
2017-11-20 09:30:00,43.09,43.12,43.03,43.11,242718.0,34.7646,34.7888,34.7161,34.7807,242718.0
2017-11-20 10:00:00,43.1,43.11,43.01,43.02,355165.0,34.7726,34.7807,34.7,34.7081,355165.0
2017-11-20 10:30:00,43.02,43.11,43.0,43.09,314832.0,34.7081,34.7807,34.6919,34.7646,314832.0
2017-11-20 11:00:00,43.09,43.11,43.07,43.09,272349.0,34.7646,34.7807,34.7484,34.7646,272349.0
2017-11-20 11:30:00,43.09,43.09,42.99,43.03,349604.0,34.7646,34.7646,34.6839,34.7161,349604.0
2017-11-20 12:00:00,43.04,43.04,43.0,43.01,213566.0,34.7242,34.7242,34.6919,34.7,213566.0
2017-11-20 12:30:00,43.02,43.05,43.01,43.04,188226.0,34.7081,34.7323,34.7,34.7242,188226.0
2017-11-20 13:00:00,43.03,43.05,43.03,43.04,142605.0,34.7161,34.7323,34.7161,34.7242,142605.0
2017-11-20 13:30:00,43.04,43.04,43.01,43.02,62870.0,34.7242,34.7242,34.7,34.7081,62870.0
2017-11-20 14:00:00,43.01,43.02,42.98,42.98,159069.0,34.7,34.7081,34.6758,34.6758,159069.0
2017-11-20 14:30:00,42.99,43.0,42.98,42.99,202471.0,34.6839,34.6919,34.6758,34.6839,202471.0
2017-11-20 15:00:00,42.99,42.99,42.97,42.98,145772.0,34.6839,34.6839,34.6677,34.6758,145772.0
2017-11-20 15:30:00,42.97,42.99,42.95,42.96,538643.0,34.6677,34.6839,34.6516,34.6597,538643.0
2017-11-21 09:30:00,43.25,43.34,43.21,43.32,335698.0,34.8936,34.9663,34.8614,34.9501,335698.0
2017-11-21 10:00:00,43.32,43.32,43.26,43.28,269676.0,34.9501,34.9501,34.9017,34.9178,269676.0
2017-11-21 10:30:00,43.28,43.29,43.22,43.24,173572.0,34.9178,34.9259,34.8694,34.8856,173572.0
2017-11-21 11:00:00,43.24,43.24,43.2,43.2,248009.0,34.8856,34.8856,34.8533,34.8533,248009.0
2017-11-21 11:30:00,43.21,43.24,43.19,43.22,126432.0,34.8614,34.8856,34.8452,34.8694,126432.0
2017-11-21 12:00:00,43.23,43.24,43.21,43.21,161710.0,34.8775,34.8856,34.8614,34.8614,161710.0
2017-11-21 12:30:00,43.21,43.25,43.21,43.24,159975.0,34.8614,34.8936,34.8614,34.8856,159975.0
2017-11-21 13:00:00,43.23,43.26,43.23,43.24,111653.0,34.8775,34.9017,34.8775,34.8856,111653.0
2017-11-21 13:30:00,43.25,43.25,43.23,43.25,207319.0,34.8936,34.8936,34.8775,34.8936,207319.0
2017-11-21 14:00:00,43.25,43.27,43.23,43.26,212319.0,34.8936,34.9098,34.8775,34.9017,212319.0
2017-11-21 14:30:00,43.27,43.27,43.23,43.26,301882.0,34.9098,34.9098,34.8775,34.9017,301882.0
2017-11-21 15:00:00,43.25,43.26,43.22,43.25,341024.0,34.8936,34.9017,34.8694,34.8936,341024.0
2017-11-21 15:30:00,43.25,43.25,43.2,43.23,1082123.0,34.8936,34.8936,34.8533,34.8775,1082123.0
2017-11-22 09:30:00,43.43,43.48,43.41,43.42,197975.0,35.0389,35.0792,35.0227,35.0308,197975.0
2017-11-22 10:00:00,43.42,43.43,43.39,43.41,411969.0,35.0308,35.0389,35.0066,35.0227,411969.0
2017-11-22 10:30:00,43.41,43.41,43.3,43.32,396551.0,35.0227,35.0227,34.934,34.9501,396551.0
2017-11-22 11:00:00,43.33,43.34,43.19,43.21,434507.0,34.9582,34.9663,34.8452,34.8614,434507.0
2017-11-22 11:30:00,43.2,43.21,43.13,43.15,308934.0,34.8533,34.8614,34.7968,34.813,308934.0
2017-11-22 12:00:00,43.15,43.15,43.09,43.14,192232.0,34.813,34.813,34.7646,34.8049,192232.0
2017-11-22 12:30:00,43.14,43.15,43.11,43.13,402620.0,34.8049,34.813,34.7807,34.7968,402620.0
2017-11-22 13:00:00,43.14,43.17,43.11,43.16,307021.0,34.8049,34.8291,34.7807,34.821,307021.0
2017-11-22 13:30:00,43.16,43.16,43.13,43.16,410881.0,34.821,34.821,34.7968,34.821,410881.0
2017-11-22 14:00:00,43.16,43.22,43.14,43.22,452572.0,34.821,34.8694,34.8049,34.8694,452572.0
2017-11-22 14:30:00,43.22,43.29,43.21,43.29,590118.0,34.8694,34.9259,34.8614,34.9259,590118.0
2017-11-22 15:00:00,43.28,43.29,43.24,43.26,522825.0,34.9178,34.9259,34.8856,34.9017,522825.0
2017-11-22 15:30:00,43.26,43.26,43.21,43.21,1642917.0,34.9017,34.9017,34.8614,34.8614,1642917.0
2017-11-24 09:30:00,43.88,43.92,43.86,43.88,2210097.0,35.4019,35.4342,35.3858,35.4019,2210097.0
2017-11-24 10:00:00,43.88,43.89,43.82,43.83,468826.0,35.4019,35.41,35.3535,35.3616,468826.0
2017-11-24 10:30:00,43.84,43.87,43.82,43.86,347520.0,35.3696,35.3939,35.3535,35.3858,347520.0
2017-11-24 11:00:00,43.86,43.93,43.85,43.89,560724.0,35.3858,35.4423,35.3777,35.41,560724.0
2017-11-24 11:30:00,43.89,43.89,43.84,43.86,1065252.0,35.41,35.41,35.3696,35.3858,1065252.0
2017-11-24 12:00:00,43.86,43.87,43.85,43.86,719726.0,35.3858,35.3939,35.3777,35.3858,719726.0
2017-11-24 12:30:00,43.86,43.87,43.82,43.84,761743.0,35.3858,35.3939,35.3535,35.3696,761743.0
2017-11-27 09:30:00,43.82,43.83,43.74,43.82,496597.0,35.3535,35.3616,35.289,35.3535,496597.0
2017-11-27 10:00:00,43.81,43.82,43.76,43.79,482932.0,35.3454,35.3535,35.3051,35.3293,482932.0
2017-11-27 10:30:00,43.79,43.79,43.74,43.78,306826.0,35.3293,35.3293,35.289,35.3212,306826.0
2017-11-27 11:00:00,43.77,43.8,43.63,43.64,346690.0,35.3132,35.3374,35.2002,35.2083,346690.0
2017-11-27 11:30:00,43.63,43.67,43.59,43.61,251239.0,35.2002,35.2325,35.1679,35.1841,251239.0
2017-11-27 12:00:00,43.62,43.65,43.6,43.62,110863.0,35.1922,35.2164,35.176,35.1922,110863.0
2017-11-27 12:30:00,43.62,43.63,43.57,43.63,113279.0,35.1922,35.2002,35.1518,35.2002,113279.0
2017-11-27 13:00:00,43.63,43.65,43.61,43.63,483022.0,35.2002,35.2164,35.1841,35.2002,483022.0
2017-11-27 13:30:00,43.63,43.63,43.61,43.62,205347.0,35.2002,35.2002,35.1841,35.1922,205347.0
2017-11-27 14:00:00,43.62,43.62,43.6,43.62,78436.0,35.1922,35.1922,35.176,35.1922,78436.0
2017-11-27 14:30:00,43.62,43.63,43.6,43.63,140442.0,35.1922,35.2002,35.176,35.2002,140442.0
2017-11-27 15:00:00,43.62,43.63,43.6,43.62,353493.0,35.1922,35.2002,35.176,35.1922,353493.0
2017-11-27 15:30:00,43.62,43.63,43.58,43.59,353169.0,35.1922,35.2002,35.1599,35.1679,353169.0
2017-11-28 09:30:00,43.75,43.76,43.62,43.63,357785.0,35.297,35.3051,35.1922,35.2002,357785.0
2017-11-28 10:00:00,43.63,43.69,43.62,43.65,83886.0,35.2002,35.2486,35.1922,35.2164,83886.0
2017-11-28 10:30:00,43.66,43.74,43.65,43.66,161346.0,35.2244,35.289,35.2164,35.2244,161346.0
2017-11-28 11:00:00,43.67,43.71,43.65,43.71,134769.0,35.2325,35.2648,35.2164,35.2648,134769.0
2017-11-28 11:30:00,43.72,43.75,43.71,43.75,188227.0,35.2728,35.297,35.2648,35.297,188227.0
2017-11-28 12:00:00,43.75,43.83,43.74,43.82,249584.0,35.297,35.3616,35.289,35.3535,249584.0
2017-11-28 12:30:00,43.82,43.83,43.77,43.82,102841.0,35.3535,35.3616,35.3132,35.3535,102841.0
2017-11-28 13:00:00,43.82,43.87,43.76,43.79,818933.0,35.3535,35.3939,35.3051,35.3293,818933.0
2017-11-28 13:30:00,43.78,43.82,43.7,43.73,203812.0,35.3212,35.3535,35.2567,35.2809,203812.0
2017-11-28 14:00:00,43.73,43.76,43.69,43.73,114289.0,35.2809,35.3051,35.2486,35.2809,114289.0
2017-11-28 14:30:00,43.73,43.77,43.71,43.76,118757.0,35.2809,35.3132,35.2648,35.3051,118757.0
2017-11-28 15:00:00,43.75,43.82,43.74,43.79,403633.0,35.297,35.3535,35.289,35.3293,403633.0
2017-11-28 15:30:00,43.79,43.8,43.73,43.74,2505616.0,35.3293,35.3374,35.2809,35.289,2505616.0
2017-11-29 09:30:00,43.89,43.94,43.88,43.93,197425.0,35.41,35.4503,35.4019,35.4423,197425.0
2017-11-29 10:00:00,43.92,43.98,43.85,43.86,276055.0,35.4342,35.4826,35.3777,35.3858,276055.0
2017-11-29 10:30:00,43.87,43.89,43.79,43.8,323682.0,35.3939,35.41,35.3293,35.3374,323682.0
2017-11-29 11:00:00,43.8,43.85,43.61,43.69,417435.0,35.3374,35.3777,35.1841,35.2486,417435.0
2017-11-29 11:30:00,43.68,43.71,43.61,43.63,485965.0,35.2406,35.2648,35.1841,35.2002,485965.0
2017-11-29 12:00:00,43.63,43.69,43.6,43.67,174297.0,35.2002,35.2486,35.176,35.2325,174297.0
2017-11-29 12:30:00,43.66,43.71,43.65,43.67,117029.0,35.2244,35.2648,35.2164,35.2325,117029.0
2017-11-29 13:00:00,43.66,43.69,43.64,43.68,90219.0,35.2244,35.2486,35.2083,35.2406,90219.0
2017-11-29 13:30:00,43.69,43.7,43.64,43.65,142985.0,35.2486,35.2567,35.2083,35.2164,142985.0
2017-11-29 14:00:00,43.66,43.72,43.65,43.7,877833.0,35.2244,35.2728,35.2164,35.2567,877833.0
2017-11-29 14:30:00,43.7,43.71,43.68,43.69,124008.0,35.2567,35.2648,35.2406,35.2486,124008.0
2017-11-29 15:00:00,43.7,43.7,43.66,43.67,106398.0,35.2567,35.2567,35.2244,35.2325,106398.0
2017-11-29 15:30:00,43.67,43.69,43.63,43.64,451936.0,35.2325,35.2486,35.2002,35.2083,451936.0
2017-11-30 09:30:00,43.91,43.97,43.84,43.91,403334.0,35.4261,35.4745,35.3696,35.4261,403334.0
2017-11-30 10:00:00,43.91,43.99,43.9,43.94,793431.0,35.4261,35.4907,35.4181,35.4503,793431.0
2017-11-30 10:30:00,43.94,43.95,43.85,43.93,2116997.0,35.4503,35.4584,35.3777,35.4423,2116997.0
2017-11-30 11:00:00,43.92,43.94,43.78,43.81,893662.0,35.4342,35.4503,35.3212,35.3454,893662.0
2017-11-30 11:30:00,43.81,43.82,43.73,43.76,664495.0,35.3454,35.3535,35.2809,35.3051,664495.0
2017-11-30 12:00:00,43.77,43.79,43.75,43.79,374947.0,35.3132,35.3293,35.297,35.3293,374947.0
2017-11-30 12:30:00,43.78,43.86,43.78,43.82,568327.0,35.3212,35.3858,35.3212,35.3535,568327.0
2017-11-30 13:00:00,43.82,43.86,43.82,43.85,111440.0,35.3535,35.3858,35.3535,35.3777,111440.0
2017-11-30 13:30:00,43.85,43.86,43.78,43.82,149823.0,35.3777,35.3858,35.3212,35.3535,149823.0
2017-11-30 14:00:00,43.82,43.83,43.78,43.83,67035.0,35.3535,35.3616,35.3212,35.3616,67035.0
2017-11-30 14:30:00,43.82,43.82,43.75,43.76,243199.0,35.3535,35.3535,35.297,35.3051,243199.0
2017-11-30 15:00:00,43.76,43.78,43.74,43.75,196448.0,35.3051,35.3212,35.289,35.297,196448.0
2017-11-30 15:30:00,43.75,43.77,43.71,43.74,1585183.0,35.297,35.3132,35.2648,35.289,1585183.0
2017-12-01 09:30:00,43.48,43.49,43.39,43.42,496743.0,35.0792,35.0873,35.0066,35.0308,496743.0
2017-12-01 10:00:00,43.42,43.56,43.39,43.55,381995.0,35.0308,35.1437,35.0066,35.1357,381995.0
2017-12-01 10:30:00,43.55,43.58,43.51,43.52,163607.0,35.1357,35.1599,35.1034,35.1115,163607.0
2017-12-01 11:00:00,43.53,43.56,43.26,43.37,2057432.0,35.1195,35.1437,34.9017,34.9905,2057432.0
2017-12-01 11:30:00,43.37,43.42,43.19,43.41,864747.0,34.9905,35.0308,34.8452,35.0227,864747.0
2017-12-01 12:00:00,43.41,43.52,43.33,43.4,403570.0,35.0227,35.1115,34.9582,35.0147,403570.0
2017-12-01 12:30:00,43.4,43.46,43.36,43.45,191980.0,35.0147,35.0631,34.9824,35.055,191980.0
2017-12-01 13:00:00,43.44,43.46,43.41,43.44,208299.0,35.0469,35.0631,35.0227,35.0469,208299.0
2017-12-01 13:30:00,43.44,43.47,43.38,43.41,260198.0,35.0469,35.0711,34.9985,35.0227,260198.0
2017-12-01 14:00:00,43.41,43.44,43.39,43.42,135511.0,35.0227,35.0469,35.0066,35.0308,135511.0
2017-12-01 14:30:00,43.42,43.44,43.4,43.42,121714.0,35.0308,35.0469,35.0147,35.0308,121714.0
2017-12-01 15:00:00,43.41,43.45,43.38,43.45,290952.0,35.0227,35.055,34.9985,35.055,290952.0
2017-12-01 15:30:00,43.45,43.49,43.41,43.44,666472.0,35.055,35.0873,35.0227,35.0469,666472.0
2017-12-04 09:30:00,43.7,43.72,43.6,43.61,374037.0,35.2567,35.2728,35.176,35.1841,374037.0
2017-12-04 10:00:00,43.62,43.63,43.52,43.57,283963.0,35.1922,35.2002,35.1115,35.1518,283963.0
2017-12-04 10:30:00,43.57,43.58,43.44,43.5,314301.0,35.1518,35.1599,35.0469,35.0953,314301.0
2017-12-04 11:00:00,43.5,43.6,43.49,43.59,249011.0,35.0953,35.176,35.0873,35.1679,249011.0
2017-12-04 11:30:00,43.6,43.66,43.58,43.62,137993.0,35.176,35.2244,35.1599,35.1922,137993.0
2017-12-04 12:00:00,43.62,43.66,43.61,43.62,110426.0,35.1922,35.2244,35.1841,35.1922,110426.0
2017-12-04 12:30:00,43.62,43.66,43.6,43.65,191509.0,35.1922,35.2244,35.176,35.2164,191509.0
2017-12-04 13:00:00,43.64,43.7,43.63,43.7,504112.0,35.2083,35.2567,35.2002,35.2567,504112.0
2017-12-04 13:30:00,43.69,43.71,43.68,43.68,52522.0,35.2486,35.2648,35.2406,35.2406,52522.0
2017-12-04 14:00:00,43.68,43.69,43.62,43.63,175016.0,35.2406,35.2486,35.1922,35.2002,175016.0
2017-12-04 14:30:00,43.63,43.64,43.59,43.61,247510.0,35.2002,35.2083,35.1679,35.1841,247510.0
2017-12-04 15:00:00,43.61,43.61,43.55,43.57,109130.0,35.1841,35.1841,35.1357,35.1518,109130.0
2017-12-04 15:30:00,43.56,43.58,43.5,43.51,493246.0,35.1437,35.1599,35.0953,35.1034,493246.0
2017-12-05 09:30:00,43.46,43.49,43.4,43.43,1052638.0,35.0631,35.0873,35.0147,35.0389,1052638.0
2017-12-05 10:00:00,43.43,43.51,43.39,43.5,2085517.0,35.0389,35.1034,35.0066,35.0953,2085517.0
2017-12-05 10:30:00,43.49,43.58,43.48,43.58,942222.0,35.0873,35.1599,35.0792,35.1599,942222.0
2017-12-05 11:00:00,43.58,43.59,43.52,43.53,845772.0,35.1599,35.1679,35.1115,35.1195,845772.0
2017-12-05 11:30:00,43.53,43.53,43.4,43.41,386139.0,35.1195,35.1195,35.0147,35.0227,386139.0
2017-12-05 12:00:00,43.4,43.43,43.37,43.41,304093.0,35.0147,35.0389,34.9905,35.0227,304093.0
2017-12-05 12:30:00,43.41,43.42,43.32,43.33,219918.0,35.0227,35.0308,34.9501,34.9582,219918.0
2017-12-05 13:00:00,43.34,43.36,43.31,43.34,310391.0,34.9663,34.9824,34.942,34.9663,310391.0
2017-12-05 13:30:00,43.34,43.36,43.32,43.33,162964.0,34.9663,34.9824,34.9501,34.9582,162964.0
2017-12-05 14:00:00,43.33,43.36,43.3,43.31,187196.0,34.9582,34.9824,34.934,34.942,187196.0
2017-12-05 14:30:00,43.31,43.38,43.28,43.37,12746578.0,34.942,34.9985,34.9178,34.9905,12746578.0
2017-12-05 15:00:00,43.37,43.4,43.34,43.38,3019808.0,34.9905,35.0147,34.9663,34.9985,3019808.0
2017-12-05 15:30:00,43.37,43.4,43.35,43.37,747006.0,34.9905,35.0147,34.9743,34.9905,747006.0
2017-12-06 09:30:00,43.23,43.24,43.14,43.23,464360.0,34.8775,34.8856,34.8049,34.8775,464360.0
2017-12-06 10:00:00,43.23,43.3,43.2,43.29,389374.0,34.8775,34.934,34.8533,34.9259,389374.0
2017-12-06 10:30:00,43.29,43.33,43.26,43.33,571226.0,34.9259,34.9582,34.9017,34.9582,571226.0
2017-12-06 11:00:00,43.32,43.37,43.26,43.27,594953.0,34.9501,34.9905,34.9017,34.9098,594953.0
2017-12-06 11:30:00,43.27,43.36,43.25,43.29,1941094.0,34.9098,34.9824,34.8936,34.9259,1941094.0
2017-12-06 12:00:00,43.29,43.3,43.24,43.29,1892741.0,34.9259,34.934,34.8856,34.9259,1892741.0
2017-12-06 12:30:00,43.29,43.35,43.28,43.34,1154426.0,34.9259,34.9743,34.9178,34.9663,1154426.0
2017-12-06 13:00:00,43.33,43.36,43.31,43.35,301064.0,34.9582,34.9824,34.942,34.9743,301064.0
2017-12-06 13:30:00,43.35,43.39,43.34,43.37,308987.0,34.9743,35.0066,34.9663,34.9905,308987.0
2017-12-06 14:00:00,43.37,43.4,43.36,43.38,393013.0,34.9905,35.0147,34.9824,34.9985,393013.0
2017-12-06 14:30:00,43.38,43.41,43.37,43.39,318431.0,34.9985,35.0227,34.9905,35.0066,318431.0
2017-12-06 15:00:00,43.39,43.4,43.37,43.38,279044.0,35.0066,35.0147,34.9905,34.9985,279044.0
2017-12-06 15:30:00,43.38,43.38,43.3,43.3,932726.0,34.9985,34.9985,34.934,34.934,932726.0
2017-12-07 09:30:00,43.32,43.41,43.3,43.41,305748.0,34.9501,35.0227,34.934,35.0227,305748.0
2017-12-07 10:00:00,43.41,43.42,43.37,43.4,473852.0,35.0227,35.0308,34.9905,35.0147,473852.0
2017-12-07 10:30:00,43.4,43.48,43.39,43.46,284088.0,35.0147,35.0792,35.0066,35.0631,284088.0
2017-12-07 11:00:00,43.45,43.51,43.4,43.5,813527.0,35.055,35.1034,35.0147,35.0953,813527.0
2017-12-07 11:30:00,43.5,43.54,43.49,43.52,3229801.0,35.0953,35.1276,35.0873,35.1115,3229801.0
2017-12-07 12:00:00,43.52,43.52,43.48,43.5,304536.0,35.1115,35.1115,35.0792,35.0953,304536.0
2017-12-07 12:30:00,43.5,43.58,43.49,43.57,470411.0,35.0953,35.1599,35.0873,35.1518,470411.0
2017-12-07 13:00:00,43.57,43.64,43.56,43.61,1056780.0,35.1518,35.2083,35.1437,35.1841,1056780.0
2017-12-07 13:30:00,43.61,43.62,43.56,43.57,419578.0,35.1841,35.1922,35.1437,35.1518,419578.0
2017-12-07 14:00:00,43.56,43.57,43.49,43.5,226045.0,35.1437,35.1518,35.0873,35.0953,226045.0
2017-12-07 14:30:00,43.5,43.52,43.47,43.5,1084324.0,35.0953,35.1115,35.0711,35.0953,1084324.0
2017-12-07 15:00:00,43.49,43.52,43.48,43.51,582608.0,35.0873,35.1115,35.0792,35.1034,582608.0
2017-12-07 15:30:00,43.51,43.52,43.47,43.49,1953220.0,35.1034,35.1115,35.0711,35.0873,1953220.0
2017-12-08 09:30:00,43.68,43.7,43.61,43.63,372469.0,35.2406,35.2567,35.1841,35.2002,372469.0
2017-12-08 10:00:00,43.62,43.63,43.54,43.55,168979.0,35.1922,35.2002,35.1276,35.1357,168979.0
2017-12-08 10:30:00,43.56,43.64,43.56,43.62,284101.0,35.1437,35.2083,35.1437,35.1922,284101.0
2017-12-08 11:00:00,43.63,43.67,43.6,43.62,2231658.0,35.2002,35.2325,35.176,35.1922,2231658.0
2017-12-08 11:30:00,43.62,43.69,43.58,43.66,1224071.0,35.1922,35.2486,35.1599,35.2244,1224071.0
2017-12-08 12:00:00,43.67,43.73,43.65,43.73,1331366.0,35.2325,35.2809,35.2164,35.2809,1331366.0
2017-12-08 12:30:00,43.73,43.75,43.68,43.69,557759.0,35.2809,35.297,35.2406,35.2486,557759.0
2017-12-08 13:00:00,43.69,43.73,43.68,43.72,252585.0,35.2486,35.2809,35.2406,35.2728,252585.0
2017-12-08 13:30:00,43.72,43.73,43.7,43.72,259886.0,35.2728,35.2809,35.2567,35.2728,259886.0
2017-12-08 14:00:00,43.72,43.74,43.69,43.71,347695.0,35.2728,35.289,35.2486,35.2648,347695.0
2017-12-08 14:30:00,43.71,43.72,43.69,43.7,473184.0,35.2648,35.2728,35.2486,35.2567,473184.0
2017-12-08 15:00:00,43.7,43.72,43.68,43.71,444201.0,35.2567,35.2728,35.2406,35.2648,444201.0
2017-12-08 15:30:00,43.71,43.72,43.67,43.69,716430.0,35.2648,35.2728,35.2325,35.2486,716430.0
2017-12-11 09:30:00,43.62,43.7,43.62,43.7,461091.0,35.1922,35.2567,35.1922,35.2567,461091.0
2017-12-11 10:00:00,43.7,43.73,43.67,43.68,1534765.0,35.2567,35.2809,35.2325,35.2406,1534765.0
2017-12-11 10:30:00,43.68,43.7,43.61,43.62,353727.0,35.2406,35.2567,35.1841,35.1922,353727.0
2017-12-11 11:00:00,43.62,43.71,43.62,43.67,890591.0,35.1922,35.2648,35.1922,35.2325,890591.0
2017-12-11 11:30:00,43.67,43.7,43.64,43.66,622420.0,35.2325,35.2567,35.2083,35.2244,622420.0
2017-12-11 12:00:00,43.66,43.71,43.66,43.69,344591.0,35.2244,35.2648,35.2244,35.2486,344591.0
2017-12-11 12:30:00,43.7,43.72,43.67,43.69,114858.0,35.2567,35.2728,35.2325,35.2486,114858.0
2017-12-11 13:00:00,43.69,43.71,43.67,43.7,387292.0,35.2486,35.2648,35.2325,35.2567,387292.0
2017-12-11 13:30:00,43.7,43.72,43.69,43.72,134896.0,35.2567,35.2728,35.2486,35.2728,134896.0
2017-12-11 14:00:00,43.72,43.73,43.7,43.71,80134.0,35.2728,35.2809,35.2567,35.2648,80134.0
2017-12-11 14:30:00,43.71,43.71,43.67,43.69,116521.0,35.2648,35.2648,35.2325,35.2486,116521.0
2017-12-11 15:00:00,43.69,43.69,43.66,43.66,360626.0,35.2486,35.2486,35.2244,35.2244,360626.0
2017-12-11 15:30:00,43.67,43.7,43.65,43.7,646785.0,35.2325,35.2567,35.2164,35.2567,646785.0
2017-12-12 09:30:00,43.52,43.55,43.47,43.55,219685.0,35.1115,35.1357,35.0711,35.1357,219685.0
2017-12-12 10:00:00,43.55,43.62,43.53,43.54,459613.0,35.1357,35.1922,35.1195,35.1276,459613.0
2017-12-12 10:30:00,43.55,43.55,43.49,43.51,163393.0,35.1357,35.1357,35.0873,35.1034,163393.0
2017-12-12 11:00:00,43.52,43.57,43.47,43.57,406525.0,35.1115,35.1518,35.0711,35.1518,406525.0
2017-12-12 11:30:00,43.56,43.57,43.51,43.52,451915.0,35.1437,35.1518,35.1034,35.1115,451915.0
2017-12-12 12:00:00,43.52,43.57,43.51,43.57,119783.0,35.1115,35.1518,35.1034,35.1518,119783.0
2017-12-12 12:30:00,43.57,43.58,43.55,43.56,74089.0,35.1518,35.1599,35.1357,35.1437,74089.0
2017-12-12 13:00:00,43.56,43.6,43.55,43.57,182523.0,35.1437,35.176,35.1357,35.1518,182523.0
2017-12-12 13:30:00,43.57,43.59,43.56,43.57,99073.0,35.1518,35.1679,35.1437,35.1518,99073.0
2017-12-12 14:00:00,43.57,43.6,43.55,43.59,110535.0,35.1518,35.176,35.1357,35.1679,110535.0
2017-12-12 14:30:00,43.6,43.62,43.59,43.61,1345001.0,35.176,35.1922,35.1679,35.1841,1345001.0
2017-12-12 15:00:00,43.61,43.61,43.59,43.59,1311081.0,35.1841,35.1841,35.1679,35.1679,1311081.0
2017-12-12 15:30:00,43.6,43.61,43.58,43.61,374237.0,35.176,35.1841,35.1599,35.1841,374237.0
2017-12-13 09:30:00,43.59,43.59,43.54,43.58,217839.0,35.1679,35.1679,35.1276,35.1599,217839.0
2017-12-13 10:00:00,43.58,43.59,43.49,43.51,321572.0,35.1599,35.1679,35.0873,35.1034,321572.0
2017-12-13 10:30:00,43.51,43.54,43.48,43.5,150987.0,35.1034,35.1276,35.0792,35.0953,150987.0
2017-12-13 11:00:00,43.51,43.58,43.49,43.52,126353.0,35.1034,35.1599,35.0873,35.1115,126353.0
2017-12-13 11:30:00,43.53,43.54,43.51,43.51,647470.0,35.1195,35.1276,35.1034,35.1034,647470.0
2017-12-13 12:00:00,43.51,43.51,43.45,43.51,480644.0,35.1034,35.1034,35.055,35.1034,480644.0
2017-12-13 12:30:00,43.5,43.51,43.43,43.46,275712.0,35.0953,35.1034,35.0389,35.0631,275712.0
2017-12-13 13:00:00,43.45,43.48,43.44,43.48,227232.0,35.055,35.0792,35.0469,35.0792,227232.0
2017-12-13 13:30:00,43.48,43.54,43.46,43.51,338011.0,35.0792,35.1276,35.0631,35.1034,338011.0
2017-12-13 14:00:00,43.58,43.73,43.52,43.58,365640.0,35.1599,35.2809,35.1115,35.1599,365640.0
2017-12-13 14:30:00,43.59,43.68,43.57,43.67,434170.0,35.1679,35.2406,35.1518,35.2325,434170.0
2017-12-13 15:00:00,43.68,43.68,43.61,43.62,173651.0,35.2406,35.2406,35.1841,35.1922,173651.0
2017-12-13 15:30:00,43.62,43.63,43.57,43.59,441983.0,35.1922,35.2002,35.1518,35.1679,441983.0
2017-12-14 09:30:00,43.6,43.66,43.55,43.59,702123.0,35.176,35.2244,35.1357,35.1679,702123.0
2017-12-14 10:00:00,43.59,43.61,43.51,43.52,245300.0,35.1679,35.1841,35.1034,35.1115,245300.0
2017-12-14 10:30:00,43.52,43.53,43.44,43.45,144960.0,35.1115,35.1195,35.0469,35.055,144960.0
2017-12-14 11:00:00,43.45,43.49,43.32,43.34,344255.0,35.055,35.0873,34.9501,34.9663,344255.0
2017-12-14 11:30:00,43.34,43.35,43.26,43.3,1158670.0,34.9663,34.9743,34.9017,34.934,1158670.0
2017-12-14 12:00:00,43.3,43.31,43.26,43.27,388819.0,34.934,34.942,34.9017,34.9098,388819.0
2017-12-14 12:30:00,43.27,43.31,43.26,43.27,573505.0,34.9098,34.942,34.9017,34.9098,573505.0
2017-12-14 13:00:00,43.27,43.27,43.25,43.26,322401.0,34.9098,34.9098,34.8936,34.9017,322401.0
2017-12-14 13:30:00,43.27,43.27,43.22,43.23,1274574.0,34.9098,34.9098,34.8694,34.8775,1274574.0
2017-12-14 14:00:00,43.23,43.24,43.19,43.2,447701.0,34.8775,34.8856,34.8452,34.8533,447701.0
2017-12-14 14:30:00,43.19,43.2,43.17,43.2,511473.0,34.8452,34.8533,34.8291,34.8533,511473.0
2017-12-14 15:00:00,43.2,43.21,43.16,43.18,431814.0,34.8533,34.8614,34.821,34.8372,431814.0
2017-12-14 15:30:00,43.18,43.23,43.16,43.17,1177080.0,34.8372,34.8775,34.821,34.8291,1177080.0
2017-12-15 09:30:00,43.23,43.25,43.11,43.14,2991738.0,34.8775,34.8936,34.7807,34.8049,2991738.0
2017-12-15 10:00:00,43.14,43.18,43.12,43.16,243867.0,34.8049,34.8372,34.7888,34.821,243867.0
2017-12-15 10:30:00,43.16,43.18,43.06,43.07,1640511.0,34.821,34.8372,34.7404,34.7484,1640511.0
2017-12-15 11:00:00,43.07,43.2,43.06,43.19,1610747.0,34.7484,34.8533,34.7404,34.8452,1610747.0
2017-12-15 11:30:00,43.19,43.26,43.15,43.23,6336133.0,34.8452,34.9017,34.813,34.8775,6336133.0
2017-12-15 12:00:00,43.23,43.25,43.2,43.23,574885.0,34.8775,34.8936,34.8533,34.8775,574885.0
2017-12-15 12:30:00,43.23,43.24,43.18,43.19,652470.0,34.8775,34.8856,34.8372,34.8452,652470.0
2017-12-15 13:00:00,43.18,43.19,43.15,43.16,506566.0,34.8372,34.8452,34.813,34.821,506566.0
2017-12-15 13:30:00,43.16,43.19,43.15,43.18,169122.0,34.821,34.8452,34.813,34.8372,169122.0
2017-12-15 14:00:00,43.18,43.23,43.18,43.21,571898.0,34.8372,34.8775,34.8372,34.8614,571898.0
2017-12-15 14:30:00,43.21,43.27,43.21,43.26,458714.0,34.8614,34.9098,34.8614,34.9017,458714.0
2017-12-15 15:00:00,43.26,43.27,43.24,43.25,417226.0,34.9017,34.9098,34.8856,34.8936,417226.0
2017-12-15 15:30:00,43.25,43.25,43.17,43.2,855363.0,34.8936,34.8936,34.8291,34.8533,855363.0
2017-12-18 09:30:00,43.86,43.9,43.82,43.88,419982.0,35.3858,35.4181,35.3535,35.4019,419982.0
2017-12-18 10:00:00,43.88,43.95,43.87,43.93,722476.0,35.4019,35.4584,35.3939,35.4423,722476.0
2017-12-18 10:30:00,43.93,43.99,43.92,43.95,484449.0,35.4423,35.4907,35.4342,35.4584,484449.0
2017-12-18 11:00:00,43.94,43.95,43.86,43.91,490644.0,35.4503,35.4584,35.3858,35.4261,490644.0
2017-12-18 11:30:00,43.9,43.94,43.88,43.91,460252.0,35.4181,35.4503,35.4019,35.4261,460252.0
2017-12-18 12:00:00,43.91,43.93,43.88,43.91,273396.0,35.4261,35.4423,35.4019,35.4261,273396.0
2017-12-18 12:30:00,43.91,43.92,43.86,43.89,517463.0,35.4261,35.4342,35.3858,35.41,517463.0
2017-12-18 13:00:00,43.89,43.9,43.87,43.87,843631.0,35.41,35.4181,35.3939,35.3939,843631.0
2017-12-18 13:30:00,43.88,43.88,43.85,43.87,279792.0,35.4019,35.4019,35.3777,35.3939,279792.0
2017-12-18 14:00:00,43.87,43.88,43.84,43.84,351544.0,35.3939,35.4019,35.3696,35.3696,351544.0
2017-12-18 14:30:00,43.85,43.85,43.81,43.83,330026.0,35.3777,35.3777,35.3454,35.3616,330026.0
2017-12-18 15:00:00,43.83,43.84,43.78,43.8,1804494.0,35.3616,35.3696,35.3212,35.3374,1804494.0
2017-12-18 15:30:00,43.8,43.82,43.77,43.81,1194967.0,35.3374,35.3535,35.3132,35.3454,1194967.0
2017-12-19 09:30:00,43.77,43.8,43.69,43.7,684095.0,35.4681,35.4924,35.4033,35.4114,684095.0
2017-12-19 10:00:00,43.69,43.72,43.69,43.71,128262.0,35.4033,35.4276,35.4033,35.4195,128262.0
2017-12-19 10:30:00,43.71,43.74,43.58,43.59,463929.0,35.4195,35.4438,35.3141,35.3222,463929.0
2017-12-19 11:00:00,43.58,43.61,43.51,43.52,238829.0,35.3141,35.3384,35.2574,35.2655,238829.0
2017-12-19 11:30:00,43.53,43.62,43.5,43.59,609834.0,35.2736,35.3465,35.2493,35.3222,609834.0
2017-12-19 12:00:00,43.59,43.61,43.53,43.56,365314.0,35.3222,35.3384,35.2736,35.2979,365314.0
2017-12-19 12:30:00,43.55,43.63,43.55,43.63,439666.0,35.2898,35.3546,35.2898,35.3546,439666.0
2017-12-19 13:00:00,43.63,43.71,43.62,43.7,118201.0,35.3546,35.4195,35.3465,35.4114,118201.0
2017-12-19 13:30:00,43.71,43.72,43.69,43.71,128343.0,35.4195,35.4276,35.4033,35.4195,128343.0
2017-12-19 14:00:00,43.71,43.73,43.68,43.73,159611.0,35.4195,35.4357,35.3952,35.4357,159611.0
2017-12-19 14:30:00,43.72,43.73,43.68,43.69,455849.0,35.4276,35.4357,35.3952,35.4033,455849.0
2017-12-19 15:00:00,43.7,43.71,43.66,43.69,416617.0,35.4114,35.4195,35.379,35.4033,416617.0
2017-12-19 15:30:00,43.69,43.71,43.65,43.66,2074304.0,35.4033,35.4195,35.3708,35.379,2074304.0
2017-12-20 09:30:00,43.6,43.61,43.48,43.57,587206.0,35.3303,35.3384,35.2331,35.306,587206.0
2017-12-20 10:00:00,43.56,43.58,43.5,43.54,643102.0,35.2979,35.3141,35.2493,35.2817,643102.0
2017-12-20 10:30:00,43.54,43.57,43.41,43.44,514844.0,35.2817,35.306,35.1764,35.2007,514844.0
2017-12-20 11:00:00,43.45,43.5,43.4,43.45,758008.0,35.2088,35.2493,35.1683,35.2088,758008.0
2017-12-20 11:30:00,43.45,43.49,43.44,43.46,190014.0,35.2088,35.2412,35.2007,35.2169,190014.0
2017-12-20 12:00:00,43.47,43.5,43.45,43.47,218032.0,35.225,35.2493,35.2088,35.225,218032.0
2017-12-20 12:30:00,43.47,43.48,43.41,43.44,689635.0,35.225,35.2331,35.1764,35.2007,689635.0
2017-12-20 13:00:00,43.45,43.49,43.44,43.48,917415.0,35.2088,35.2412,35.2007,35.2331,917415.0
2017-12-20 13:30:00,43.48,43.49,43.45,43.46,55864.0,35.2331,35.2412,35.2088,35.2169,55864.0
2017-12-20 14:00:00,43.46,43.46,43.4,43.41,110786.0,35.2169,35.2169,35.1683,35.1764,110786.0
2017-12-20 14:30:00,43.41,43.45,43.4,43.43,146854.0,35.1764,35.2088,35.1683,35.1926,146854.0
2017-12-20 15:00:00,43.43,43.46,43.41,43.46,193270.0,35.1926,35.2169,35.1764,35.2169,193270.0
2017-12-20 15:30:00,43.46,43.47,43.43,43.43,312294.0,35.2169,35.225,35.1926,35.1926,312294.0
2017-12-21 09:30:00,43.42,43.5,43.39,43.48,585230.0,35.1845,35.2493,35.1602,35.2331,585230.0
2017-12-21 10:00:00,43.47,43.59,43.47,43.55,727043.0,35.225,35.3222,35.225,35.2898,727043.0
2017-12-21 10:30:00,43.56,43.65,43.55,43.57,408034.0,35.2979,35.3708,35.2898,35.306,408034.0
2017-12-21 11:00:00,43.58,43.66,43.55,43.62,532644.0,35.3141,35.379,35.2898,35.3465,532644.0
2017-12-21 11:30:00,43.63,43.64,43.59,43.59,270626.0,35.3546,35.3627,35.3222,35.3222,270626.0
2017-12-21 12:00:00,43.59,43.6,43.56,43.6,173021.0,35.3222,35.3303,35.2979,35.3303,173021.0
2017-12-21 12:30:00,43.59,43.6,43.56,43.6,130067.0,35.3222,35.3303,35.2979,35.3303,130067.0
2017-12-21 13:00:00,43.6,43.62,43.58,43.62,129754.0,35.3303,35.3465,35.3141,35.3465,129754.0
2017-12-21 13:30:00,43.61,43.61,43.59,43.6,69295.0,35.3384,35.3384,35.3222,35.3303,69295.0
2017-12-21 14:00:00,43.6,43.6,43.54,43.56,269858.0,35.3303,35.3303,35.2817,35.2979,269858.0
2017-12-21 14:30:00,43.56,43.57,43.54,43.57,87647.0,35.2979,35.306,35.2817,35.306,87647.0
2017-12-21 15:00:00,43.56,43.57,43.53,43.54,174036.0,35.2979,35.306,35.2736,35.2817,174036.0
2017-12-21 15:30:00,43.54,43.55,43.47,43.51,174770.0,35.2817,35.2898,35.225,35.2574,174770.0
2017-12-22 09:30:00,43.4,43.43,43.37,43.42,430129.0,35.1683,35.1926,35.144,35.1845,430129.0
2017-12-22 10:00:00,43.42,43.43,43.33,43.34,875913.0,35.1845,35.1926,35.1115,35.1196,875913.0
2017-12-22 10:30:00,43.34,43.39,43.34,43.36,262993.0,35.1196,35.1602,35.1196,35.1359,262993.0
2017-12-22 11:00:00,43.36,43.37,43.29,43.33,200601.0,35.1359,35.144,35.0791,35.1115,200601.0
2017-12-22 11:30:00,43.34,43.36,43.32,43.33,236426.0,35.1196,35.1359,35.1034,35.1115,236426.0
2017-12-22 12:00:00,43.33,43.4,43.32,43.37,734875.0,35.1115,35.1683,35.1034,35.144,734875.0
2017-12-22 12:30:00,43.37,43.41,43.37,43.39,172489.0,35.144,35.1764,35.144,35.1602,172489.0
2017-12-22 13:00:00,43.4,43.41,43.38,43.41,102707.0,35.1683,35.1764,35.1521,35.1764,102707.0
2017-12-22 13:30:00,43.41,43.42,43.39,43.4,125312.0,35.1764,35.1845,35.1602,35.1683,125312.0
2017-12-22 14:00:00,43.4,43.41,43.38,43.39,127079.0,35.1683,35.1764,35.1521,35.1602,127079.0
2017-12-22 14:30:00,43.39,43.41,43.38,43.4,139667.0,35.1602,35.1764,35.1521,35.1683,139667.0
2017-12-22 15:00:00,43.4,43.42,43.39,43.42,211848.0,35.1683,35.1845,35.1602,35.1845,211848.0
2017-12-22 15:30:00,43.42,43.49,43.41,43.48,472388.0,35.1845,35.2412,35.1764,35.2331,472388.0
2017-12-26 09:30:00,43.52,43.58,43.46,43.58,372825.0,35.2655,35.3141,35.2169,35.3141,372825.0
2017-12-26 10:00:00,43.57,43.58,43.52,43.57,233311.0,35.306,35.3141,35.2655,35.306,233311.0
2017-12-26 10:30:00,43.57,43.58,43.49,43.5,155941.0,35.306,35.3141,35.2412,35.2493,155941.0
2017-12-26 11:00:00,43.49,43.58,43.48,43.58,97086.0,35.2412,35.3141,35.2331,35.3141,97086.0
2017-12-26 11:30:00,43.58,43.58,43.5,43.53,161574.0,35.3141,35.3141,35.2493,35.2736,161574.0
2017-12-26 12:00:00,43.53,43.54,43.51,43.51,61850.0,35.2736,35.2817,35.2574,35.2574,61850.0
2017-12-26 12:30:00,43.51,43.53,43.51,43.53,71392.0,35.2574,35.2736,35.2574,35.2736,71392.0
2017-12-26 13:00:00,43.53,43.53,43.5,43.5,283672.0,35.2736,35.2736,35.2493,35.2493,283672.0
2017-12-26 13:30:00,43.49,43.5,43.44,43.47,351938.0,35.2412,35.2493,35.2007,35.225,351938.0
2017-12-26 14:00:00,43.48,43.48,43.45,43.46,41343.0,35.2331,35.2331,35.2088,35.2169,41343.0
2017-12-26 14:30:00,43.46,43.48,43.45,43.47,68469.0,35.2169,35.2331,35.2088,35.225,68469.0
2017-12-26 15:00:00,43.47,43.47,43.45,43.46,93385.0,35.225,35.225,35.2088,35.2169,93385.0
2017-12-26 15:30:00,43.46,43.48,43.42,43.47,284496.0,35.2169,35.2331,35.1845,35.225,284496.0
2017-12-27 09:30:00,43.49,43.54,43.46,43.53,335255.0,35.2412,35.2817,35.2169,35.2736,335255.0
2017-12-27 10:00:00,43.53,43.59,43.51,43.59,261512.0,35.2736,35.3222,35.2574,35.3222,261512.0
2017-12-27 10:30:00,43.59,43.6,43.53,43.55,237981.0,35.3222,35.3303,35.2736,35.2898,237981.0
2017-12-27 11:00:00,43.55,43.56,43.52,43.53,295848.0,35.2898,35.2979,35.2655,35.2736,295848.0
2017-12-27 11:30:00,43.53,43.55,43.48,43.5,851859.0,35.2736,35.2898,35.2331,35.2493,851859.0
2017-12-27 12:00:00,43.5,43.5,43.44,43.46,217234.0,35.2493,35.2493,35.2007,35.2169,217234.0
2017-12-27 12:30:00,43.46,43.5,43.46,43.47,654714.0,35.2169,35.2493,35.2169,35.225,654714.0
2017-12-27 13:00:00,43.47,43.48,43.44,43.47,457085.0,35.225,35.2331,35.2007,35.225,457085.0
2017-12-27 13:30:00,43.47,43.48,43.46,43.48,259446.0,35.225,35.2331,35.2169,35.2331,259446.0
2017-12-27 14:00:00,43.48,43.48,43.44,43.45,444056.0,35.2331,35.2331,35.2007,35.2088,444056.0
2017-12-27 14:30:00,43.44,43.46,43.44,43.46,411303.0,35.2007,35.2169,35.2007,35.2169,411303.0
2017-12-27 15:00:00,43.46,43.48,43.45,43.47,349581.0,35.2169,35.2331,35.2088,35.225,349581.0
2017-12-27 15:30:00,43.47,43.49,43.46,43.48,1097640.0,35.225,35.2412,35.2169,35.2331,1097640.0
2017-12-28 09:30:00,43.64,43.65,43.59,43.64,167692.0,35.3627,35.3708,35.3222,35.3627,167692.0
2017-12-28 10:00:00,43.65,43.66,43.58,43.61,110649.0,35.3708,35.379,35.3141,35.3384,110649.0
2017-12-28 10:30:00,43.62,43.63,43.56,43.57,440052.0,35.3465,35.3546,35.2979,35.306,440052.0
2017-12-28 11:00:00,43.57,43.59,43.43,43.48,543222.0,35.306,35.3222,35.1926,35.2331,543222.0
2017-12-28 11:30:00,43.48,43.55,43.47,43.52,119878.0,35.2331,35.2898,35.225,35.2655,119878.0
2017-12-28 12:00:00,43.52,43.54,43.5,43.5,57852.0,35.2655,35.2817,35.2493,35.2493,57852.0
2017-12-28 12:30:00,43.51,43.53,43.5,43.51,827620.0,35.2574,35.2736,35.2493,35.2574,827620.0
2017-12-28 13:00:00,43.51,43.52,43.5,43.52,65842.0,35.2574,35.2655,35.2493,35.2655,65842.0
2017-12-28 13:30:00,43.52,43.53,43.51,43.53,47528.0,35.2655,35.2736,35.2574,35.2736,47528.0
2017-12-28 14:00:00,43.52,43.53,43.49,43.52,75781.0,35.2655,35.2736,35.2412,35.2655,75781.0
2017-12-28 14:30:00,43.52,43.53,43.5,43.52,61915.0,35.2655,35.2736,35.2493,35.2655,61915.0
2017-12-28 15:00:00,43.52,43.53,43.5,43.5,103252.0,35.2655,35.2736,35.2493,35.2493,103252.0
2017-12-28 15:30:00,43.51,43.51,43.46,43.48,2659178.0,35.2574,35.2574,35.2169,35.2331,2659178.0
2017-12-29 09:30:00,43.52,43.56,43.49,43.5,327233.0,35.2655,35.2979,35.2412,35.2493,327233.0
2017-12-29 10:00:00,43.51,43.52,43.44,43.44,221844.0,35.2574,35.2655,35.2007,35.2007,221844.0
2017-12-29 10:30:00,43.44,43.5,43.38,43.44,169297.0,35.2007,35.2493,35.1521,35.2007,169297.0
2017-12-29 11:00:00,43.44,43.48,43.39,43.48,442920.0,35.2007,35.2331,35.1602,35.2331,442920.0
2017-12-29 11:30:00,43.48,43.53,43.43,43.53,323035.0,35.2331,35.2736,35.1926,35.2736,323035.0
2017-12-29 12:00:00,43.54,43.59,43.53,43.57,138123.0,35.2817,35.3222,35.2736,35.306,138123.0
2017-12-29 12:30:00,43.56,43.58,43.54,43.55,134511.0,35.2979,35.3141,35.2817,35.2898,134511.0
2017-12-29 13:00:00,43.55,43.57,43.54,43.55,95773.0,35.2898,35.306,35.2817,35.2898,95773.0
2017-12-29 13:30:00,43.55,43.55,43.51,43.52,68289.0,35.2898,35.2898,35.2574,35.2655,68289.0
2017-12-29 14:00:00,43.52,43.53,43.49,43.5,95163.0,35.2655,35.2736,35.2412,35.2493,95163.0
2017-12-29 14:30:00,43.5,43.5,43.45,43.48,154777.0,35.2493,35.2493,35.2088,35.2331,154777.0
2017-12-29 15:00:00,43.47,43.48,43.45,43.46,118855.0,35.225,35.2331,35.2088,35.2169,118855.0
2017-12-29 15:30:00,43.46,43.46,43.33,43.37,727858.0,35.2169,35.2169,35.1115,35.144,727858.0
2018-01-02 09:30:00,43.44,43.48,43.36,43.47,453867.0,35.2007,35.2331,35.1359,35.225,453867.0
2018-01-02 10:00:00,43.47,43.57,43.46,43.55,332798.0,35.225,35.306,35.2169,35.2898,332798.0
2018-01-02 10:30:00,43.55,43.57,43.47,43.56,572578.0,35.2898,35.306,35.225,35.2979,572578.0
2018-01-02 11:00:00,43.55,43.61,43.48,43.5,275361.0,35.2898,35.3384,35.2331,35.2493,275361.0
2018-01-02 11:30:00,43.49,43.56,43.48,43.53,428823.0,35.2412,35.2979,35.2331,35.2736,428823.0
2018-01-02 12:00:00,43.53,43.59,43.52,43.54,157857.0,35.2736,35.3222,35.2655,35.2817,157857.0
2018-01-02 12:30:00,43.54,43.56,43.5,43.52,216462.0,35.2817,35.2979,35.2493,35.2655,216462.0
2018-01-02 13:00:00,43.52,43.57,43.51,43.57,100920.0,35.2655,35.306,35.2574,35.306,100920.0
2018-01-02 13:30:00,43.56,43.57,43.54,43.57,73566.0,35.2979,35.306,35.2817,35.306,73566.0
2018-01-02 14:00:00,43.57,43.58,43.56,43.57,75096.0,35.306,35.3141,35.2979,35.306,75096.0
2018-01-02 14:30:00,43.57,43.58,43.56,43.58,98139.0,35.306,35.3141,35.2979,35.3141,98139.0
2018-01-02 15:00:00,43.57,43.6,43.57,43.59,109474.0,35.306,35.3303,35.306,35.3222,109474.0
2018-01-02 15:30:00,43.59,43.65,43.58,43.65,894247.0,35.3222,35.3708,35.3141,35.3708,894247.0
2018-01-03 09:30:00,43.67,43.73,43.63,43.69,456833.0,35.3871,35.4357,35.3546,35.4033,456833.0
2018-01-03 10:00:00,43.7,43.78,43.68,43.77,378245.0,35.4114,35.4762,35.3952,35.4681,378245.0
2018-01-03 10:30:00,43.77,43.85,43.75,43.79,202952.0,35.4681,35.5329,35.4519,35.4843,202952.0
2018-01-03 11:00:00,43.79,43.83,43.76,43.78,304473.0,35.4843,35.5167,35.46,35.4762,304473.0
2018-01-03 11:30:00,43.78,43.8,43.74,43.77,942490.0,35.4762,35.4924,35.4438,35.4681,942490.0
2018-01-03 12:00:00,43.78,43.83,43.77,43.82,456668.0,35.4762,35.5167,35.4681,35.5086,456668.0
2018-01-03 12:30:00,43.82,43.87,43.8,43.87,279981.0,35.5086,35.5491,35.4924,35.5491,279981.0
2018-01-03 13:00:00,43.87,43.88,43.85,43.87,289269.0,35.5491,35.5572,35.5329,35.5491,289269.0
2018-01-03 13:30:00,43.87,43.87,43.83,43.84,336998.0,35.5491,35.5491,35.5167,35.5248,336998.0
2018-01-03 14:00:00,43.84,43.86,43.8,43.82,604761.0,35.5248,35.541,35.4924,35.5086,604761.0
2018-01-03 14:30:00,43.81,43.85,43.81,43.84,231433.0,35.5005,35.5329,35.5005,35.5248,231433.0
2018-01-03 15:00:00,43.85,43.9,43.83,43.9,271852.0,35.5329,35.5734,35.5167,35.5734,271852.0
2018-01-03 15:30:00,43.9,43.91,43.83,43.85,1230456.0,35.5734,35.5815,35.5167,35.5329,1230456.0
2018-01-04 09:30:00,44.54,44.63,44.54,44.62,552536.0,36.092,36.165,36.092,36.1569,552536.0
2018-01-04 10:00:00,44.63,44.72,44.57,44.71,218275.0,36.165,36.2379,36.1164,36.2298,218275.0
2018-01-04 10:30:00,44.71,44.76,44.67,44.69,934586.0,36.2298,36.2703,36.1974,36.2136,934586.0
2018-01-04 11:00:00,44.69,44.7,44.58,44.6,484553.0,36.2136,36.2217,36.1245,36.1407,484553.0
2018-01-04 11:30:00,44.6,44.65,44.56,44.59,163966.0,36.1407,36.1812,36.1082,36.1326,163966.0
2018-01-04 12:00:00,44.59,44.66,44.58,44.63,258555.0,36.1326,36.1893,36.1245,36.165,258555.0
2018-01-04 12:30:00,44.62,44.68,44.61,44.67,254210.0,36.1569,36.2055,36.1488,36.1974,254210.0
2018-01-04 13:00:00,44.67,44.68,44.63,44.64,133991.0,36.1974,36.2055,36.165,36.1731,133991.0
2018-01-04 13:30:00,44.64,44.64,44.58,44.62,201613.0,36.1731,36.1731,36.1245,36.1569,201613.0
2018-01-04 14:00:00,44.62,44.63,44.58,44.59,154264.0,36.1569,36.165,36.1245,36.1326,154264.0
2018-01-04 14:30:00,44.59,44.63,44.58,44.62,279686.0,36.1326,36.165,36.1245,36.1569,279686.0
2018-01-04 15:00:00,44.62,44.63,44.56,44.58,1644323.0,36.1569,36.165,36.1082,36.1245,1644323.0
2018-01-04 15:30:00,44.57,44.6,44.55,44.6,771623.0,36.1164,36.1407,36.1001,36.1407,771623.0
2018-01-05 09:30:00,44.83,44.9,44.79,44.84,273030.0,36.327,36.3838,36.2946,36.3351,273030.0
2018-01-05 10:00:00,44.85,44.86,44.78,44.78,391426.0,36.3432,36.3513,36.2865,36.2865,391426.0
2018-01-05 10:30:00,44.79,44.87,44.76,44.85,275536.0,36.2946,36.3594,36.2703,36.3432,275536.0
2018-01-05 11:00:00,44.86,44.93,44.82,44.89,219321.0,36.3513,36.4081,36.3189,36.3757,219321.0
2018-01-05 11:30:00,44.89,44.96,44.89,44.94,279521.0,36.3757,36.4324,36.3757,36.4162,279521.0
2018-01-05 12:00:00,44.94,44.97,44.92,44.97,168214.0,36.4162,36.4405,36.4,36.4405,168214.0
2018-01-05 12:30:00,44.97,44.98,44.94,44.98,106165.0,36.4405,36.4486,36.4162,36.4486,106165.0
2018-01-05 13:00:00,44.98,45.0,44.96,45.0,130688.0,36.4486,36.4648,36.4324,36.4648,130688.0
2018-01-05 13:30:00,45.0,45.0,44.97,44.98,144621.0,36.4648,36.4648,36.4405,36.4486,144621.0
2018-01-05 14:00:00,44.97,45.04,44.97,45.04,178063.0,36.4405,36.4972,36.4405,36.4972,178063.0
2018-01-05 14:30:00,45.04,45.05,45.01,45.02,215915.0,36.4972,36.5053,36.4729,36.481,215915.0
2018-01-05 15:00:00,45.02,45.03,44.98,45.01,252317.0,36.481,36.4891,36.4486,36.4729,252317.0
2018-01-05 15:30:00,45.01,45.04,44.99,45.0,815723.0,36.4729,36.4972,36.4567,36.4648,815723.0
2018-01-08 09:30:00,44.82,44.88,44.81,44.85,437525.0,36.3189,36.3676,36.3108,36.3432,437525.0
2018-01-08 10:00:00,44.85,44.86,44.8,44.85,460389.0,36.3432,36.3513,36.3027,36.3432,460389.0
2018-01-08 10:30:00,44.84,44.86,44.82,44.85,159237.0,36.3351,36.3513,36.3189,36.3432,159237.0
2018-01-08 11:00:00,44.85,44.89,44.83,44.87,235768.0,36.3432,36.3757,36.327,36.3594,235768.0
2018-01-08 11:30:00,44.87,44.87,44.8,44.8,477025.0,36.3594,36.3594,36.3027,36.3027,477025.0
2018-01-08 12:00:00,44.8,44.84,44.8,44.83,289522.0,36.3027,36.3351,36.3027,36.327,289522.0
2018-01-08 12:30:00,44.83,44.84,44.79,44.83,172184.0,36.327,36.3351,36.2946,36.327,172184.0
2018-01-08 13:00:00,44.83,44.84,44.79,44.8,1936817.0,36.327,36.3351,36.2946,36.3027,1936817.0
2018-01-08 13:30:00,44.8,44.81,44.76,44.8,169022.0,36.3027,36.3108,36.2703,36.3027,169022.0
2018-01-08 14:00:00,44.8,44.81,44.78,44.79,189765.0,36.3027,36.3108,36.2865,36.2946,189765.0
2018-01-08 14:30:00,44.79,44.81,44.78,44.8,747860.0,36.2946,36.3108,36.2865,36.3027,747860.0
2018-01-08 15:00:00,44.8,44.82,44.79,44.8,280742.0,36.3027,36.3189,36.2946,36.3027,280742.0
2018-01-08 15:30:00,44.8,44.85,44.79,44.83,830642.0,36.3027,36.3432,36.2946,36.327,830642.0
2018-01-09 09:30:00,44.89,44.9,44.71,44.73,272766.0,36.3757,36.3838,36.2298,36.246,272766.0
2018-01-09 10:00:00,44.73,44.82,44.71,44.8,323255.0,36.246,36.3189,36.2298,36.3027,323255.0
2018-01-09 10:30:00,44.8,44.83,44.78,44.83,200453.0,36.3027,36.327,36.2865,36.327,200453.0
2018-01-09 11:00:00,44.83,44.86,44.82,44.83,209182.0,36.327,36.3513,36.3189,36.327,209182.0
2018-01-09 11:30:00,44.83,44.83,44.78,44.79,312558.0,36.327,36.327,36.2865,36.2946,312558.0
2018-01-09 12:00:00,44.78,44.82,44.77,44.8,176734.0,36.2865,36.3189,36.2784,36.3027,176734.0
2018-01-09 12:30:00,44.81,44.89,44.8,44.86,506714.0,36.3108,36.3757,36.3027,36.3513,506714.0
2018-01-09 13:00:00,44.86,44.89,44.84,44.89,132286.0,36.3513,36.3757,36.3351,36.3757,132286.0
2018-01-09 13:30:00,44.88,44.93,44.88,44.92,94192.0,36.3676,36.4081,36.3676,36.4,94192.0
2018-01-09 14:00:00,44.92,44.93,44.89,44.9,321534.0,36.4,36.4081,36.3757,36.3838,321534.0
2018-01-09 14:30:00,44.9,44.92,44.89,44.91,260579.0,36.3838,36.4,36.3757,36.3919,260579.0
2018-01-09 15:00:00,44.91,44.93,44.89,44.9,180854.0,36.3919,36.4081,36.3757,36.3838,180854.0
2018-01-09 15:30:00,44.9,44.95,44.9,44.95,379040.0,36.3838,36.4243,36.3838,36.4243,379040.0
2018-01-10 09:30:00,44.88,44.92,44.76,44.77,976527.0,36.3676,36.4,36.2703,36.2784,976527.0
2018-01-10 10:00:00,44.78,44.87,44.76,44.8,238415.0,36.2865,36.3594,36.2703,36.3027,238415.0
2018-01-10 10:30:00,44.8,44.88,44.79,44.84,249685.0,36.3027,36.3676,36.2946,36.3351,249685.0
2018-01-10 11:00:00,44.84,44.87,44.78,44.8,272286.0,36.3351,36.3594,36.2865,36.3027,272286.0
2018-01-10 11:30:00,44.79,44.83,44.76,44.77,635798.0,36.2946,36.327,36.2703,36.2784,635798.0
2018-01-10 12:00:00,44.77,44.8,44.75,44.75,288269.0,36.2784,36.3027,36.2622,36.2622,288269.0
2018-01-10 12:30:00,44.75,44.8,44.75,44.78,284016.0,36.2622,36.3027,36.2622,36.2865,284016.0
2018-01-10 13:00:00,44.78,44.79,44.76,44.77,133213.0,36.2865,36.2946,36.2703,36.2784,133213.0
2018-01-10 13:30:00,44.77,44.77,44.74,44.76,150750.0,36.2784,36.2784,36.2541,36.2703,150750.0
2018-01-10 14:00:00,44.76,44.76,44.65,44.66,457027.0,36.2703,36.2703,36.1812,36.1893,457027.0
2018-01-10 14:30:00,44.67,44.72,44.66,44.71,179850.0,36.1974,36.2379,36.1893,36.2298,179850.0
2018-01-10 15:00:00,44.71,44.75,44.69,44.71,521255.0,36.2298,36.2622,36.2136,36.2298,521255.0
2018-01-10 15:30:00,44.71,44.77,44.7,44.75,802505.0,36.2298,36.2784,36.2217,36.2622,802505.0
2018-01-11 09:30:00,44.92,45.05,44.92,45.03,393424.0,36.4,36.5053,36.4,36.4891,393424.0
2018-01-11 10:00:00,45.02,45.04,44.95,44.97,216114.0,36.481,36.4972,36.4243,36.4405,216114.0
2018-01-11 10:30:00,44.96,45.01,44.89,45.0,395064.0,36.4324,36.4729,36.3757,36.4648,395064.0
2018-01-11 11:00:00,45.01,45.06,44.98,45.01,215310.0,36.4729,36.5134,36.4486,36.4729,215310.0
2018-01-11 11:30:00,45.01,45.03,44.97,45.01,355831.0,36.4729,36.4891,36.4405,36.4729,355831.0
2018-01-11 12:00:00,45.01,45.05,45.0,45.04,161771.0,36.4729,36.5053,36.4648,36.4972,161771.0
2018-01-11 12:30:00,45.04,45.07,45.02,45.06,96255.0,36.4972,36.5215,36.481,36.5134,96255.0
2018-01-11 13:00:00,45.05,45.1,45.0,45.0,287622.0,36.5053,36.5458,36.4648,36.4648,287622.0
2018-01-11 13:30:00,45.01,45.03,44.99,45.02,740678.0,36.4729,36.4891,36.4567,36.481,740678.0
2018-01-11 14:00:00,45.02,45.03,44.99,45.03,654009.0,36.481,36.4891,36.4567,36.4891,654009.0
2018-01-11 14:30:00,45.03,45.06,45.01,45.05,227076.0,36.4891,36.5134,36.4729,36.5053,227076.0
2018-01-11 15:00:00,45.05,45.07,45.04,45.05,218398.0,36.5053,36.5215,36.4972,36.5053,218398.0
2018-01-11 15:30:00,45.05,45.06,45.03,45.05,513436.0,36.5053,36.5134,36.4891,36.5053,513436.0
2018-01-12 09:30:00,45.47,45.47,45.39,45.43,619844.0,36.8456,36.8456,36.7808,36.8132,619844.0
2018-01-12 10:00:00,45.45,45.5,45.44,45.48,725047.0,36.8294,36.87,36.8213,36.8537,725047.0
2018-01-12 10:30:00,45.48,45.61,45.48,45.59,4801944.0,36.8537,36.9591,36.8537,36.9429,4801944.0
2018-01-12 11:00:00,45.59,45.6,45.45,45.55,773777.0,36.9429,36.951,36.8294,36.9105,773777.0
2018-01-12 11:30:00,45.55,45.56,45.47,45.53,594776.0,36.9105,36.9186,36.8456,36.8943,594776.0
2018-01-12 12:00:00,45.52,45.53,45.5,45.51,198163.0,36.8862,36.8943,36.87,36.8781,198163.0
2018-01-12 12:30:00,45.51,45.54,45.5,45.53,181445.0,36.8781,36.9024,36.87,36.8943,181445.0
2018-01-12 13:00:00,45.53,45.55,45.51,45.55,156111.0,36.8943,36.9105,36.8781,36.9105,156111.0
2018-01-12 13:30:00,45.55,45.64,45.54,45.64,678317.0,36.9105,36.9834,36.9024,36.9834,678317.0
2018-01-12 14:00:00,45.64,45.67,45.63,45.66,1706135.0,36.9834,37.0077,36.9753,36.9996,1706135.0
2018-01-12 14:30:00,45.66,45.69,45.64,45.68,277834.0,36.9996,37.0239,36.9834,37.0158,277834.0
2018-01-12 15:00:00,45.69,45.7,45.63,45.66,339551.0,37.0239,37.032,36.9753,36.9996,339551.0
2018-01-12 15:30:00,45.66,45.71,45.66,45.7,720842.0,36.9996,37.0401,36.9996,37.032,720842.0
2018-01-16 09:30:00,45.99,46.03,45.96,46.0,1894332.0,37.267,37.2994,37.2427,37.2751,1894332.0
2018-01-16 10:00:00,46.0,46.04,45.96,45.99,427803.0,37.2751,37.3075,37.2427,37.267,427803.0
2018-01-16 10:30:00,45.98,46.0,45.92,45.97,1019130.0,37.2589,37.2751,37.2103,37.2508,1019130.0
2018-01-16 11:00:00,45.97,45.98,45.88,45.92,879750.0,37.2508,37.2589,37.1779,37.2103,879750.0
2018-01-16 11:30:00,45.92,45.97,45.86,45.93,572852.0,37.2103,37.2508,37.1617,37.2184,572852.0
2018-01-16 12:00:00,45.93,45.98,45.92,45.95,199513.0,37.2184,37.2589,37.2103,37.2346,199513.0
2018-01-16 12:30:00,45.95,45.96,45.91,45.93,581346.0,37.2346,37.2427,37.2022,37.2184,581346.0
2018-01-16 13:00:00,45.93,45.96,45.91,45.96,161142.0,37.2184,37.2427,37.2022,37.2427,161142.0
2018-01-16 13:30:00,45.97,45.97,45.88,45.89,213136.0,37.2508,37.2508,37.1779,37.186,213136.0
2018-01-16 14:00:00,45.89,45.91,45.84,45.86,305436.0,37.186,37.2022,37.1455,37.1617,305436.0
2018-01-16 14:30:00,45.86,45.89,45.79,45.84,524899.0,37.1617,37.186,37.105,37.1455,524899.0
2018-01-16 15:00:00,45.84,45.91,45.84,45.89,665535.0,37.1455,37.2022,37.1455,37.186,665535.0
2018-01-16 15:30:00,45.89,45.91,45.8,45.81,838955.0,37.186,37.2022,37.1131,37.1212,838955.0
2018-01-17 09:30:00,45.88,45.92,45.74,45.75,891966.0,37.1779,37.2103,37.0644,37.0725,891966.0
2018-01-17 10:00:00,45.76,45.88,45.75,45.82,1000571.0,37.0806,37.1779,37.0725,37.1293,1000571.0
2018-01-17 10:30:00,45.82,45.88,45.81,45.87,728443.0,37.1293,37.1779,37.1212,37.1698,728443.0
2018-01-17 11:00:00,45.87,45.91,45.79,45.86,763177.0,37.1698,37.2022,37.105,37.1617,763177.0
2018-01-17 11:30:00,45.86,45.89,45.83,45.89,341725.0,37.1617,37.186,37.1374,37.186,341725.0
2018-01-17 12:00:00,45.89,45.96,45.89,45.95,224150.0,37.186,37.2427,37.186,37.2346,224150.0
2018-01-17 12:30:00,45.95,46.02,45.93,46.02,200551.0,37.2346,37.2913,37.2184,37.2913,200551.0
2018-01-17 13:00:00,46.02,46.07,46.01,46.06,153652.0,37.2913,37.3318,37.2832,37.3237,153652.0
2018-01-17 13:30:00,46.06,46.15,46.05,46.13,309938.0,37.3237,37.3967,37.3156,37.3805,309938.0
2018-01-17 14:00:00,46.13,46.14,46.1,46.12,292034.0,37.3805,37.3886,37.3562,37.3724,292034.0
2018-01-17 14:30:00,46.12,46.15,46.08,46.09,407765.0,37.3724,37.3967,37.3399,37.348,407765.0
2018-01-17 15:00:00,46.09,46.11,46.0,46.02,642835.0,37.348,37.3643,37.2751,37.2913,642835.0
2018-01-17 15:30:00,46.02,46.04,45.96,45.97,2492391.0,37.2913,37.3075,37.2427,37.2508,2492391.0
2018-01-18 09:30:00,46.03,46.09,45.99,46.04,752587.0,37.2994,37.348,37.267,37.3075,752587.0
2018-01-18 10:00:00,46.05,46.05,45.91,45.93,288970.0,37.3156,37.3156,37.2022,37.2184,288970.0
2018-01-18 10:30:00,45.94,45.96,45.86,45.93,294940.0,37.2265,37.2427,37.1617,37.2184,294940.0
2018-01-18 11:00:00,45.93,46.0,45.91,45.99,353265.0,37.2184,37.2751,37.2022,37.267,353265.0
2018-01-18 11:30:00,45.98,46.02,45.95,45.99,832704.0,37.2589,37.2913,37.2346,37.267,832704.0
2018-01-18 12:00:00,46.0,46.08,45.97,46.06,280593.0,37.2751,37.3399,37.2508,37.3237,280593.0
2018-01-18 12:30:00,46.07,46.08,46.0,46.02,179589.0,37.3318,37.3399,37.2751,37.2913,179589.0
2018-01-18 13:00:00,46.02,46.04,45.99,46.01,108073.0,37.2913,37.3075,37.267,37.2832,108073.0
2018-01-18 13:30:00,46.02,46.05,45.99,46.03,139994.0,37.2913,37.3156,37.267,37.2994,139994.0
2018-01-18 14:00:00,46.02,46.09,46.02,46.09,400970.0,37.2913,37.348,37.2913,37.348,400970.0
2018-01-18 14:30:00,46.08,46.1,46.06,46.08,950706.0,37.3399,37.3562,37.3237,37.3399,950706.0
2018-01-18 15:00:00,46.08,46.1,46.03,46.04,678146.0,37.3399,37.3562,37.2994,37.3075,678146.0
2018-01-18 15:30:00,46.04,46.07,45.99,46.06,1441107.0,37.3075,37.3318,37.267,37.3237,1441107.0
2018-01-19 09:30:00,46.4,46.43,46.36,46.43,772368.0,37.5993,37.6236,37.5668,37.6236,772368.0
2018-01-19 10:00:00,46.42,46.45,46.3,46.34,2103602.0,37.6155,37.6398,37.5182,37.5506,2103602.0
2018-01-19 10:30:00,46.34,46.37,46.22,46.23,520735.0,37.5506,37.5749,37.4534,37.4615,520735.0
2018-01-19 11:00:00,46.23,46.32,46.18,46.31,296843.0,37.4615,37.5344,37.421,37.5263,296843.0
2018-01-19 11:30:00,46.31,46.31,46.25,46.28,191556.0,37.5263,37.5263,37.4777,37.502,191556.0
2018-01-19 12:00:00,46.28,46.32,46.27,46.3,130185.0,37.502,37.5344,37.4939,37.5182,130185.0
2018-01-19 12:30:00,46.31,46.36,46.31,46.34,97809.0,37.5263,37.5668,37.5263,37.5506,97809.0
2018-01-19 13:00:00,46.34,46.35,46.29,46.31,169073.0,37.5506,37.5587,37.5101,37.5263,169073.0
2018-01-19 13:30:00,46.31,46.33,46.27,46.33,163287.0,37.5263,37.5425,37.4939,37.5425,163287.0
2018-01-19 14:00:00,46.33,46.38,46.32,46.38,253327.0,37.5425,37.583,37.5344,37.583,253327.0
2018-01-19 14:30:00,46.38,46.42,46.37,46.38,173170.0,37.583,37.6155,37.5749,37.583,173170.0
2018-01-19 15:00:00,46.38,46.42,46.37,46.42,290274.0,37.583,37.6155,37.5749,37.6155,290274.0
2018-01-19 15:30:00,46.42,46.43,46.37,46.39,649558.0,37.6155,37.6236,37.5749,37.5911,649558.0
2018-01-22 09:30:00,46.52,46.54,46.49,46.52,410596.0,37.6965,37.7127,37.6722,37.6965,410596.0
2018-01-22 10:00:00,46.51,46.57,46.5,46.57,264240.0,37.6884,37.737,37.6803,37.737,264240.0
2018-01-22 10:30:00,46.57,46.58,46.48,46.49,208977.0,37.737,37.7451,37.6641,37.6722,208977.0
2018-01-22 11:00:00,46.48,46.56,46.45,46.55,428357.0,37.6641,37.7289,37.6398,37.7208,428357.0
2018-01-22 11:30:00,46.55,46.57,46.5,46.52,244844.0,37.7208,37.737,37.6803,37.6965,244844.0
2018-01-22 12:00:00,46.52,46.57,46.49,46.57,275338.0,37.6965,37.737,37.6722,37.737,275338.0
2018-01-22 12:30:00,46.57,46.65,46.57,46.63,303028.0,37.737,37.8018,37.737,37.7856,303028.0
2018-01-22 13:00:00,46.63,46.64,46.6,46.63,140012.0,37.7856,37.7937,37.7613,37.7856,140012.0
2018-01-22 13:30:00,46.63,46.67,46.62,46.66,186643.0,37.7856,37.818,37.7775,37.8099,186643.0
2018-01-22 14:00:00,46.67,46.68,46.64,46.66,100507.0,37.818,37.8261,37.7937,37.8099,100507.0
2018-01-22 14:30:00,46.65,46.7,46.65,46.68,210055.0,37.8018,37.8424,37.8018,37.8261,210055.0
2018-01-22 15:00:00,46.68,46.72,46.68,46.71,127906.0,37.8261,37.8586,37.8261,37.8505,127906.0
2018-01-22 15:30:00,46.72,46.75,46.7,46.72,598068.0,37.8586,37.8829,37.8424,37.8586,598068.0
2018-01-23 09:30:00,46.68,46.72,46.62,46.66,604963.0,37.8261,37.8586,37.7775,37.8099,604963.0
2018-01-23 10:00:00,46.66,46.78,46.64,46.76,247833.0,37.8099,37.9072,37.7937,37.891,247833.0
2018-01-23 10:30:00,46.77,46.81,46.74,46.79,385232.0,37.8991,37.9315,37.8748,37.9153,385232.0
2018-01-23 11:00:00,46.8,46.8,46.68,46.7,388426.0,37.9234,37.9234,37.8261,37.8424,388426.0
2018-01-23 11:30:00,46.71,46.73,46.67,46.68,393264.0,37.8505,37.8667,37.818,37.8261,393264.0
2018-01-23 12:00:00,46.69,46.72,46.68,46.7,140367.0,37.8342,37.8586,37.8261,37.8424,140367.0
2018-01-23 12:30:00,46.7,46.73,46.67,46.71,102539.0,37.8424,37.8667,37.818,37.8505,102539.0
2018-01-23 13:00:00,46.71,46.73,46.69,46.72,132682.0,37.8505,37.8667,37.8342,37.8586,132682.0
2018-01-23 13:30:00,46.73,46.77,46.71,46.75,364470.0,37.8667,37.8991,37.8505,37.8829,364470.0
2018-01-23 14:00:00,46.75,46.75,46.68,46.73,125143.0,37.8829,37.8829,37.8261,37.8667,125143.0
2018-01-23 14:30:00,46.73,46.78,46.72,46.78,209181.0,37.8667,37.9072,37.8586,37.9072,209181.0
2018-01-23 15:00:00,46.78,46.78,46.75,46.78,389927.0,37.9072,37.9072,37.8829,37.9072,389927.0
2018-01-23 15:30:00,46.78,46.84,46.78,46.83,987201.0,37.9072,37.9558,37.9072,37.9477,987201.0
2018-01-24 09:30:00,47.01,47.05,46.96,47.03,637644.0,38.0936,38.126,38.053,38.1098,637644.0
2018-01-24 10:00:00,47.02,47.04,46.96,46.96,852157.0,38.1017,38.1179,38.053,38.053,852157.0
2018-01-24 10:30:00,46.97,46.99,46.87,46.88,495702.0,38.0611,38.0773,37.9801,37.9882,495702.0
2018-01-24 11:00:00,46.89,46.91,46.79,46.85,398818.0,37.9963,38.0125,37.9153,37.9639,398818.0
2018-01-24 11:30:00,46.86,46.87,46.72,46.79,428579.0,37.972,37.9801,37.8586,37.9153,428579.0
2018-01-24 12:00:00,46.79,46.84,46.74,46.75,268894.0,37.9153,37.9558,37.8748,37.8829,268894.0
2018-01-24 12:30:00,46.75,46.76,46.66,46.72,198541.0,37.8829,37.891,37.8099,37.8586,198541.0
2018-01-24 13:00:00,46.72,46.76,46.67,46.76,201403.0,37.8586,37.891,37.818,37.891,201403.0
2018-01-24 13:30:00,46.76,46.85,46.74,46.83,281755.0,37.891,37.9639,37.8748,37.9477,281755.0
2018-01-24 14:00:00,46.83,46.87,46.8,46.87,191035.0,37.9477,37.9801,37.9234,37.9801,191035.0
2018-01-24 14:30:00,46.86,46.9,46.83,46.89,213198.0,37.972,38.0044,37.9477,37.9963,213198.0
2018-01-24 15:00:00,46.89,46.9,46.86,46.87,250920.0,37.9963,38.0044,37.972,37.9801,250920.0
2018-01-24 15:30:00,46.87,46.9,46.82,46.83,522204.0,37.9801,38.0044,37.9396,37.9477,522204.0
2018-01-25 09:30:00,47.12,47.13,46.84,46.88,1234183.0,38.1827,38.1908,37.9558,37.9882,1234183.0
2018-01-25 10:00:00,46.89,46.97,46.83,46.93,295463.0,37.9963,38.0611,37.9477,38.0287,295463.0
2018-01-25 10:30:00,46.93,46.98,46.85,46.94,238829.0,38.0287,38.0692,37.9639,38.0368,238829.0
2018-01-25 11:00:00,46.94,46.99,46.91,46.98,161132.0,38.0368,38.0773,38.0125,38.0692,161132.0
2018-01-25 11:30:00,46.98,47.02,46.93,46.98,160229.0,38.0692,38.1017,38.0287,38.0692,160229.0
2018-01-25 12:00:00,46.99,47.05,46.99,47.03,114917.0,38.0773,38.126,38.0773,38.1098,114917.0
2018-01-25 12:30:00,47.04,47.05,46.95,47.01,240612.0,38.1179,38.126,38.0449,38.0936,240612.0
2018-01-25 13:00:00,47.01,47.04,46.97,46.99,180870.0,38.0936,38.1179,38.0611,38.0773,180870.0
2018-01-25 13:30:00,46.99,46.99,46.94,46.96,114968.0,38.0773,38.0773,38.0368,38.053,114968.0
2018-01-25 14:00:00,46.97,46.98,46.72,46.81,1047589.0,38.0611,38.0692,37.8586,37.9315,1047589.0
2018-01-25 14:30:00,46.81,46.82,46.61,46.68,418419.0,37.9315,37.9396,37.7694,37.8261,418419.0
2018-01-25 15:00:00,46.69,46.81,46.66,46.76,372914.0,37.8342,37.9315,37.8099,37.891,372914.0
2018-01-25 15:30:00,46.76,46.76,46.66,46.71,1059800.0,37.891,37.891,37.8099,37.8505,1059800.0
2018-01-26 09:30:00,46.94,47.05,46.9,47.03,385137.0,38.0368,38.126,38.0044,38.1098,385137.0
2018-01-26 10:00:00,47.03,47.05,46.92,46.93,197554.0,38.1098,38.126,38.0206,38.0287,197554.0
2018-01-26 10:30:00,46.93,47.01,46.92,46.95,227814.0,38.0287,38.0936,38.0206,38.0449,227814.0
2018-01-26 11:00:00,46.95,46.97,46.9,46.96,1848055.0,38.0449,38.0611,38.0044,38.053,1848055.0
2018-01-26 11:30:00,46.97,46.99,46.9,46.96,1238644.0,38.0611,38.0773,38.0044,38.053,1238644.0
2018-01-26 12:00:00,46.96,47.07,46.93,46.98,555018.0,38.053,38.1422,38.0287,38.0692,555018.0
2018-01-26 12:30:00,46.98,47.06,46.95,47.04,242561.0,38.0692,38.1341,38.0449,38.1179,242561.0
2018-01-26 13:00:00,47.05,47.09,47.04,47.05,212198.0,38.126,38.1584,38.1179,38.126,212198.0
2018-01-26 13:30:00,47.05,47.11,47.04,47.1,147947.0,38.126,38.1746,38.1179,38.1665,147947.0
2018-01-26 14:00:00,47.1,47.11,47.01,47.04,237063.0,38.1665,38.1746,38.0936,38.1179,237063.0
2018-01-26 14:30:00,47.04,47.05,47.0,47.03,195041.0,38.1179,38.126,38.0854,38.1098,195041.0
2018-01-26 15:00:00,47.03,47.06,47.02,47.03,254956.0,38.1098,38.1341,38.1017,38.1098,254956.0
2018-01-26 15:30:00,47.03,47.13,47.03,47.12,633365.0,38.1098,38.1908,38.1098,38.1827,633365.0
2018-01-29 09:30:00,46.69,46.72,46.62,46.68,864006.0,37.8342,37.8586,37.7775,37.8261,864006.0
2018-01-29 10:00:00,46.68,46.7,46.64,46.7,488898.0,37.8261,37.8424,37.7937,37.8424,488898.0
2018-01-29 10:30:00,46.7,46.7,46.59,46.62,569218.0,37.8424,37.8424,37.7532,37.7775,569218.0
2018-01-29 11:00:00,46.62,46.62,46.52,46.56,920268.0,37.7775,37.7775,37.6965,37.7289,920268.0
2018-01-29 11:30:00,46.56,46.61,46.55,46.61,291532.0,37.7289,37.7694,37.7208,37.7694,291532.0
2018-01-29 12:00:00,46.6,46.64,46.57,46.64,123496.0,37.7613,37.7937,37.737,37.7937,123496.0
2018-01-29 12:30:00,46.63,46.69,46.61,46.69,107085.0,37.7856,37.8342,37.7694,37.8342,107085.0
2018-01-29 13:00:00,46.69,46.74,46.67,46.71,83518.0,37.8342,37.8748,37.818,37.8505,83518.0
2018-01-29 13:30:00,46.71,46.72,46.68,46.72,123356.0,37.8505,37.8586,37.8261,37.8586,123356.0
2018-01-29 14:00:00,46.72,46.77,46.71,46.73,753569.0,37.8586,37.8991,37.8505,37.8667,753569.0
2018-01-29 14:30:00,46.74,46.75,46.71,46.74,148300.0,37.8748,37.8829,37.8505,37.8748,148300.0
2018-01-29 15:00:00,46.74,46.76,46.69,46.7,134300.0,37.8748,37.891,37.8342,37.8424,134300.0
2018-01-29 15:30:00,46.7,46.72,46.64,46.69,613503.0,37.8424,37.8586,37.7937,37.8342,613503.0
2018-01-30 09:30:00,46.62,46.63,46.51,46.52,1184618.0,37.7775,37.7856,37.6884,37.6965,1184618.0
2018-01-30 10:00:00,46.52,46.54,46.39,46.48,741830.0,37.6965,37.7127,37.5911,37.6641,741830.0
2018-01-30 10:30:00,46.48,46.5,46.38,46.45,494596.0,37.6641,37.6803,37.583,37.6398,494596.0
2018-01-30 11:00:00,46.45,46.52,46.34,46.36,167232.0,37.6398,37.6965,37.5506,37.5668,167232.0
2018-01-30 11:30:00,46.37,46.39,46.31,46.35,442220.0,37.5749,37.5911,37.5263,37.5587,442220.0
2018-01-30 12:00:00,46.34,46.41,46.34,46.39,251862.0,37.5506,37.6074,37.5506,37.5911,251862.0
2018-01-30 12:30:00,46.39,46.41,46.36,46.39,316387.0,37.5911,37.6074,37.5668,37.5911,316387.0
2018-01-30 13:00:00,46.38,46.39,46.29,46.29,348712.0,37.583,37.5911,37.5101,37.5101,348712.0
2018-01-30 13:30:00,46.3,46.38,46.29,46.37,283756.0,37.5182,37.583,37.5101,37.5749,283756.0
2018-01-30 14:00:00,46.37,46.4,46.35,46.4,312855.0,37.5749,37.5993,37.5587,37.5993,312855.0
2018-01-30 14:30:00,46.4,46.4,46.33,46.36,458450.0,37.5993,37.5993,37.5425,37.5668,458450.0
2018-01-30 15:00:00,46.36,46.41,46.34,46.39,229081.0,37.5668,37.6074,37.5506,37.5911,229081.0
2018-01-30 15:30:00,46.38,46.4,46.32,46.32,696834.0,37.583,37.5993,37.5344,37.5344,696834.0
2018-01-31 09:30:00,46.66,46.66,46.58,46.62,388731.0,37.8099,37.8099,37.7451,37.7775,388731.0
2018-01-31 10:00:00,46.62,46.63,46.57,46.6,747113.0,37.7775,37.7856,37.737,37.7613,747113.0
2018-01-31 10:30:00,46.6,46.65,46.5,46.53,385112.0,37.7613,37.8018,37.6803,37.7046,385112.0
2018-01-31 11:00:00,46.53,46.57,46.49,46.51,607027.0,37.7046,37.737,37.6722,37.6884,607027.0
2018-01-31 11:30:00,46.51,46.53,46.45,46.48,1959351.0,37.6884,37.7046,37.6398,37.6641,1959351.0
2018-01-31 12:00:00,46.48,46.53,46.47,46.51,135733.0,37.6641,37.7046,37.656,37.6884,135733.0
2018-01-31 12:30:00,46.51,46.52,46.41,46.45,129093.0,37.6884,37.6965,37.6074,37.6398,129093.0
2018-01-31 13:00:00,46.44,46.51,46.43,46.51,92267.0,37.6317,37.6884,37.6236,37.6884,92267.0
2018-01-31 13:30:00,46.5,46.57,46.49,46.55,2126287.0,37.6803,37.737,37.6722,37.7208,2126287.0
2018-01-31 14:00:00,46.55,46.64,46.41,46.42,761534.0,37.7208,37.7937,37.6074,37.6155,761534.0
2018-01-31 14:30:00,46.42,46.44,46.33,46.43,908842.0,37.6155,37.6317,37.5425,37.6236,908842.0
2018-01-31 15:00:00,46.43,46.45,46.38,46.43,608152.0,37.6236,37.6398,37.583,37.6236,608152.0
2018-01-31 15:30:00,46.43,46.49,46.41,46.44,928048.0,37.6236,37.6722,37.6074,37.6317,928048.0
2018-02-01 09:30:00,46.25,46.39,46.23,46.37,833063.0,37.4777,37.5911,37.4615,37.5749,833063.0
2018-02-01 10:00:00,46.37,46.4,46.31,46.32,670817.0,37.5749,37.5993,37.5263,37.5344,670817.0
2018-02-01 10:30:00,46.32,46.41,46.31,46.39,1305975.0,37.5344,37.6074,37.5263,37.5911,1305975.0
2018-02-01 11:00:00,46.4,46.46,46.35,46.35,382669.0,37.5993,37.6479,37.5587,37.5587,382669.0
2018-02-01 11:30:00,46.36,46.6,46.36,46.59,1210088.0,37.5668,37.7613,37.5668,37.7532,1210088.0
2018-02-01 12:00:00,46.6,46.63,46.58,46.6,328126.0,37.7613,37.7856,37.7451,37.7613,328126.0
2018-02-01 12:30:00,46.6,46.61,46.57,46.57,547279.0,37.7613,37.7694,37.737,37.737,547279.0
2018-02-01 13:00:00,46.58,46.64,46.57,46.62,524448.0,37.7451,37.7937,37.737,37.7775,524448.0
2018-02-01 13:30:00,46.61,46.62,46.56,46.56,234325.0,37.7694,37.7775,37.7289,37.7289,234325.0
2018-02-01 14:00:00,46.56,46.58,46.44,46.55,361173.0,37.7289,37.7451,37.6317,37.7208,361173.0
2018-02-01 14:30:00,46.54,46.6,46.51,46.59,190797.0,37.7127,37.7613,37.6884,37.7532,190797.0
2018-02-01 15:00:00,46.59,46.63,46.53,46.54,494616.0,37.7532,37.7856,37.7046,37.7127,494616.0
2018-02-01 15:30:00,46.54,46.59,46.48,46.57,707370.0,37.7127,37.7532,37.6641,37.737,707370.0
2018-02-02 09:30:00,45.88,45.95,45.75,45.77,1069418.0,37.1779,37.2346,37.0725,37.0887,1069418.0
2018-02-02 10:00:00,45.76,45.76,45.55,45.66,1048242.0,37.0806,37.0806,36.9105,36.9996,1048242.0
2018-02-02 10:30:00,45.66,45.74,45.6,45.7,366640.0,36.9996,37.0644,36.951,37.032,366640.0
2018-02-02 11:00:00,45.7,45.73,45.61,45.64,667608.0,37.032,37.0563,36.9591,36.9834,667608.0
2018-02-02 11:30:00,45.64,45.69,45.57,45.58,283590.0,36.9834,37.0239,36.9267,36.9348,283590.0
2018-02-02 12:00:00,45.58,45.74,45.57,45.73,584957.0,36.9348,37.0644,36.9267,37.0563,584957.0
2018-02-02 12:30:00,45.73,45.75,45.67,45.68,198983.0,37.0563,37.0725,37.0077,37.0158,198983.0
2018-02-02 13:00:00,45.67,45.73,45.66,45.7,262453.0,37.0077,37.0563,36.9996,37.032,262453.0
2018-02-02 13:30:00,45.71,45.75,45.64,45.66,344388.0,37.0401,37.0725,36.9834,36.9996,344388.0
2018-02-02 14:00:00,45.66,45.67,45.5,45.52,427329.0,36.9996,37.0077,36.87,36.8862,427329.0
2018-02-02 14:30:00,45.52,45.63,45.47,45.49,704843.0,36.8862,36.9753,36.8456,36.8619,704843.0
2018-02-02 15:00:00,45.49,45.58,45.42,45.52,480568.0,36.8619,36.9348,36.8051,36.8862,480568.0
2018-02-02 15:30:00,45.51,45.55,45.34,45.41,900634.0,36.8781,36.9105,36.7403,36.797,900634.0
2018-02-05 09:30:00,44.92,45.03,44.87,44.93,1147831.0,36.4,36.4891,36.3594,36.4081,1147831.0
2018-02-05 10:00:00,44.92,45.18,44.86,45.17,1704236.0,36.4,36.6107,36.3513,36.6025,1704236.0
2018-02-05 10:30:00,45.17,45.18,45.02,45.04,2860070.0,36.6025,36.6107,36.481,36.4972,2860070.0
2018-02-05 11:00:00,45.04,45.09,44.94,44.95,615222.0,36.4972,36.5377,36.4162,36.4243,615222.0
2018-02-05 11:30:00,44.95,44.95,44.75,44.86,1076537.0,36.4243,36.4243,36.2622,36.3513,1076537.0
2018-02-05 12:00:00,44.86,44.87,44.67,44.75,479901.0,36.3513,36.3594,36.1974,36.2622,479901.0
2018-02-05 12:30:00,44.75,44.85,44.74,44.77,2165678.0,36.2622,36.3432,36.2541,36.2784,2165678.0
2018-02-05 13:00:00,44.76,44.76,44.54,44.58,760495.0,36.2703,36.2703,36.092,36.1245,760495.0
2018-02-05 13:30:00,44.58,44.67,44.55,44.67,224116.0,36.1245,36.1974,36.1001,36.1974,224116.0
2018-02-05 14:00:00,44.68,44.69,44.5,44.51,278122.0,36.2055,36.2136,36.0596,36.0677,278122.0
2018-02-05 14:30:00,44.5,44.51,44.19,44.19,602402.0,36.0596,36.0677,35.8084,35.8084,602402.0
2018-02-05 15:00:00,44.19,44.19,43.26,44.06,2083970.0,35.8084,35.8084,35.0548,35.7031,2083970.0
2018-02-05 15:30:00,44.06,44.09,43.37,43.49,4242571.0,35.7031,35.7274,35.144,35.2412,4242571.0
2018-02-06 09:30:00,43.52,44.13,43.38,43.95,3357202.0,35.2655,35.7598,35.1521,35.6139,3357202.0
2018-02-06 10:00:00,43.97,44.13,43.68,43.78,2307790.0,35.6302,35.7598,35.3952,35.4762,2307790.0
2018-02-06 10:30:00,43.78,43.95,43.59,43.83,1540290.0,35.4762,35.6139,35.3222,35.5167,1540290.0
2018-02-06 11:00:00,43.83,43.89,43.66,43.69,1146962.0,35.5167,35.5653,35.379,35.4033,1146962.0
2018-02-06 11:30:00,43.69,44.0,43.64,43.93,804465.0,35.4033,35.6545,35.3627,35.5977,804465.0
2018-02-06 12:00:00,43.93,44.21,43.93,44.19,715167.0,35.5977,35.8246,35.5977,35.8084,715167.0
2018-02-06 12:30:00,44.18,44.25,44.04,44.12,930722.0,35.8003,35.857,35.6869,35.7517,930722.0
2018-02-06 13:00:00,44.11,44.19,43.96,44.18,689101.0,35.7436,35.8084,35.622,35.8003,689101.0
2018-02-06 13:30:00,44.17,44.17,44.02,44.05,426620.0,35.7922,35.7922,35.6707,35.695,426620.0
2018-02-06 14:00:00,44.04,44.09,43.98,44.04,465908.0,35.6869,35.7274,35.6383,35.6869,465908.0
2018-02-06 14:30:00,44.04,44.52,44.02,44.5,844513.0,35.6869,36.0758,35.6707,36.0596,844513.0
2018-02-06 15:00:00,44.5,44.65,44.38,44.52,1136557.0,36.0596,36.1812,35.9624,36.0758,1136557.0
2018-02-06 15:30:00,44.52,44.72,44.44,44.7,2866205.0,36.0758,36.2379,36.011,36.2217,2866205.0
2018-02-07 09:30:00,44.1,44.33,44.05,44.29,1515469.0,35.7355,35.9219,35.695,35.8895,1515469.0
2018-02-07 10:00:00,44.28,44.36,44.23,44.24,643936.0,35.8814,35.9462,35.8408,35.8489,643936.0
2018-02-07 10:30:00,44.23,44.35,44.17,44.35,484820.0,35.8408,35.9381,35.7922,35.9381,484820.0
2018-02-07 11:00:00,44.35,44.43,44.27,44.28,1430401.0,35.9381,36.0029,35.8733,35.8814,1430401.0
2018-02-07 11:30:00,44.27,44.3,44.19,44.26,538293.0,35.8733,35.8976,35.8084,35.8651,538293.0
2018-02-07 12:00:00,44.26,44.27,44.17,44.19,327900.0,35.8651,35.8733,35.7922,35.8084,327900.0
2018-02-07 12:30:00,44.19,44.2,44.03,44.04,1530038.0,35.8084,35.8165,35.6788,35.6869,1530038.0
2018-02-07 13:00:00,44.04,44.07,43.79,43.88,1158506.0,35.6869,35.7112,35.4843,35.5572,1158506.0
2018-02-07 13:30:00,43.88,44.08,43.86,44.04,494493.0,35.5572,35.7193,35.541,35.6869,494493.0
2018-02-07 14:00:00,44.03,44.08,43.89,44.07,299557.0,35.6788,35.7193,35.5653,35.7112,299557.0
2018-02-07 14:30:00,44.08,44.09,43.91,43.99,561995.0,35.7193,35.7274,35.5815,35.6464,561995.0
2018-02-07 15:00:00,43.98,44.14,43.98,44.1,710946.0,35.6383,35.7679,35.6383,35.7355,710946.0
2018-02-07 15:30:00,44.1,44.16,43.91,43.92,1140505.0,35.7355,35.7841,35.5815,35.5896,1140505.0
2018-02-08 09:30:00,43.86,43.88,43.66,43.7,731409.0,35.541,35.5572,35.379,35.4114,731409.0
2018-02-08 10:00:00,43.69,43.73,43.52,43.52,1660329.0,35.4033,35.4357,35.2655,35.2655,1660329.0
2018-02-08 10:30:00,43.52,43.55,43.18,43.31,605069.0,35.2655,35.2898,34.99,35.0953,605069.0
2018-02-08 11:00:00,43.31,43.39,42.94,42.96,1078918.0,35.0953,35.1602,34.7955,34.8117,1078918.0
2018-02-08 11:30:00,42.96,43.37,42.95,43.22,994397.0,34.8117,35.144,34.8036,35.0224,994397.0
2018-02-08 12:00:00,43.23,43.23,42.96,43.01,715146.0,35.0305,35.0305,34.8117,34.8522,715146.0
2018-02-08 12:30:00,43.02,43.17,42.77,42.9,1017915.0,34.8603,34.9819,34.6578,34.7631,1017915.0
2018-02-08 13:00:00,42.9,43.1,42.82,42.99,730952.0,34.7631,34.9252,34.6983,34.836,730952.0
2018-02-08 13:30:00,42.98,43.27,42.97,43.21,777676.0,34.8279,35.0629,34.8198,35.0143,777676.0
2018-02-08 14:00:00,43.2,43.26,43.08,43.1,971326.0,35.0062,35.0548,34.909,34.9252,971326.0
2018-02-08 14:30:00,43.1,43.1,42.93,42.98,1323758.0,34.9252,34.9252,34.7874,34.8279,1323758.0
2018-02-08 15:00:00,42.99,43.06,42.88,42.98,620181.0,34.836,34.8928,34.7469,34.8279,620181.0
2018-02-08 15:30:00,42.97,43.01,42.65,42.66,1376289.0,34.8198,34.8522,34.5605,34.5686,1376289.0
2018-02-09 09:30:00,42.84,43.03,42.71,42.97,1042820.0,34.7145,34.8684,34.6091,34.8198,1042820.0
2018-02-09 10:00:00,42.97,43.0,42.75,42.82,882892.0,34.8198,34.8441,34.6416,34.6983,882892.0
2018-02-09 10:30:00,42.81,42.85,42.39,42.57,4230098.0,34.6902,34.7226,34.3498,34.4957,4230098.0
2018-02-09 11:00:00,42.57,42.65,42.34,42.41,1884553.0,34.4957,34.5605,34.3093,34.366,1884553.0
2018-02-09 11:30:00,42.42,42.62,42.38,42.38,636765.0,34.3741,34.5362,34.3417,34.3417,636765.0
2018-02-09 12:00:00,42.39,42.4,41.99,42.05,1062253.0,34.3498,34.3579,34.0257,34.0743,1062253.0
2018-02-09 12:30:00,42.04,42.14,41.88,42.13,698302.0,34.0662,34.1473,33.9366,34.1391,698302.0
2018-02-09 13:00:00,42.14,42.14,41.76,41.82,1212533.0,34.1473,34.1473,33.8393,33.8879,1212533.0
2018-02-09 13:30:00,41.82,42.15,41.7,42.03,1043960.0,33.8879,34.1554,33.7907,34.0581,1043960.0
2018-02-09 14:00:00,42.03,42.68,42.03,42.47,2360385.0,34.0581,34.5848,34.0581,34.4147,2360385.0
2018-02-09 14:30:00,42.48,42.62,42.38,42.45,1098628.0,34.4228,34.5362,34.3417,34.3985,1098628.0
2018-02-09 15:00:00,42.45,42.6,42.26,42.56,1528944.0,34.3985,34.52,34.2445,34.4876,1528944.0
2018-02-09 15:30:00,42.56,43.02,42.54,42.84,1966653.0,34.4876,34.8603,34.4714,34.7145,1966653.0
2018-02-12 09:30:00,43.16,43.33,43.13,43.16,805715.0,34.9738,35.1115,34.9495,34.9738,805715.0
2018-02-12 10:00:00,43.17,43.26,43.05,43.15,610950.0,34.9819,35.0548,34.8847,34.9657,610950.0
2018-02-12 10:30:00,43.15,43.34,43.11,43.33,456576.0,34.9657,35.1196,34.9333,35.1115,456576.0
2018-02-12 11:00:00,43.32,43.35,43.22,43.31,651285.0,35.1034,35.1277,35.0224,35.0953,651285.0
2018-02-12 11:30:00,43.31,43.32,43.19,43.32,429284.0,35.0953,35.1034,34.9981,35.1034,429284.0
2018-02-12 12:00:00,43.32,43.43,43.28,43.4,535045.0,35.1034,35.1926,35.071,35.1683,535045.0
2018-02-12 12:30:00,43.4,43.42,43.33,43.37,285200.0,35.1683,35.1845,35.1115,35.144,285200.0
2018-02-12 13:00:00,43.38,43.46,43.35,43.46,318761.0,35.1521,35.2169,35.1277,35.2169,318761.0
2018-02-12 13:30:00,43.46,43.52,43.41,43.5,190095.0,35.2169,35.2655,35.1764,35.2493,190095.0
2018-02-12 14:00:00,43.49,43.52,43.43,43.51,194172.0,35.2412,35.2655,35.1926,35.2574,194172.0
2018-02-12 14:30:00,43.52,43.55,43.42,43.46,161128.0,35.2655,35.2898,35.1845,35.2169,161128.0
2018-02-12 15:00:00,43.46,43.56,43.42,43.49,843856.0,35.2169,35.2979,35.1845,35.2412,843856.0
2018-02-12 15:30:00,43.5,43.52,43.31,43.5,1831403.0,35.2493,35.2655,35.0953,35.2493,1831403.0
2018-02-13 09:30:00,43.28,43.35,43.23,43.31,525554.0,35.071,35.1277,35.0305,35.0953,525554.0
2018-02-13 10:00:00,43.31,43.41,43.27,43.34,784292.0,35.0953,35.1764,35.0629,35.1196,784292.0
2018-02-13 10:30:00,43.34,43.41,43.31,43.36,206788.0,35.1196,35.1764,35.0953,35.1359,206788.0
2018-02-13 11:00:00,43.35,43.35,43.22,43.23,228024.0,35.1277,35.1277,35.0224,35.0305,228024.0
2018-02-13 11:30:00,43.24,43.27,43.16,43.26,696200.0,35.0386,35.0629,34.9738,35.0548,696200.0
2018-02-13 12:00:00,43.24,43.31,43.22,43.25,852354.0,35.0386,35.0953,35.0224,35.0467,852354.0
2018-02-13 12:30:00,43.24,43.26,43.17,43.18,260896.0,35.0386,35.0548,34.9819,34.99,260896.0
2018-02-13 13:00:00,43.18,43.34,43.18,43.32,134564.0,34.99,35.1196,34.99,35.1034,134564.0
2018-02-13 13:30:00,43.31,43.36,43.28,43.3,257365.0,35.0953,35.1359,35.071,35.0872,257365.0
2018-02-13 14:00:00,43.3,43.39,43.29,43.32,296646.0,35.0872,35.1602,35.0791,35.1034,296646.0
2018-02-13 14:30:00,43.31,43.35,43.27,43.35,187404.0,35.0953,35.1277,35.0629,35.1277,187404.0
2018-02-13 15:00:00,43.35,43.41,43.31,43.39,181992.0,35.1277,35.1764,35.0953,35.1602,181992.0
2018-02-13 15:30:00,43.39,43.41,43.33,43.37,507242.0,35.1602,35.1764,35.1115,35.144,507242.0
2018-02-14 09:30:00,43.07,43.4,43.07,43.32,1338651.0,34.9009,35.1683,34.9009,35.1034,1338651.0
2018-02-14 10:00:00,43.34,43.77,43.33,43.66,1177544.0,35.1196,35.4681,35.1115,35.379,1177544.0
2018-02-14 10:30:00,43.67,43.83,43.63,43.76,429475.0,35.3871,35.5167,35.3546,35.46,429475.0
2018-02-14 11:00:00,43.76,43.92,43.75,43.88,652258.0,35.46,35.5896,35.4519,35.5572,652258.0
2018-02-14 11:30:00,43.87,43.88,43.7,43.71,610904.0,35.5491,35.5572,35.4114,35.4195,610904.0
2018-02-14 12:00:00,43.72,43.82,43.7,43.8,355477.0,35.4276,35.5086,35.4114,35.4924,355477.0
2018-02-14 12:30:00,43.8,43.94,43.78,43.94,197980.0,35.4924,35.6058,35.4762,35.6058,197980.0
2018-02-14 13:00:00,43.94,44.14,43.93,44.07,366339.0,35.6058,35.7679,35.5977,35.7112,366339.0
2018-02-14 13:30:00,44.09,44.12,44.06,44.09,314233.0,35.7274,35.7517,35.7031,35.7274,314233.0
2018-02-14 14:00:00,44.09,44.18,44.08,44.09,1202494.0,35.7274,35.8003,35.7193,35.7274,1202494.0
2018-02-14 14:30:00,44.08,44.16,44.06,44.13,1002134.0,35.7193,35.7841,35.7031,35.7598,1002134.0
2018-02-14 15:00:00,44.13,44.25,44.13,44.19,445006.0,35.7598,35.857,35.7598,35.8084,445006.0
2018-02-14 15:30:00,44.2,44.22,44.14,44.22,648712.0,35.8165,35.8327,35.7679,35.8327,648712.0
2018-02-15 09:30:00,44.41,44.47,44.28,44.45,1279024.0,35.9867,36.0353,35.8814,36.0191,1279024.0
2018-02-15 10:00:00,44.46,44.46,44.19,44.32,399250.0,36.0272,36.0272,35.8084,35.9138,399250.0
2018-02-15 10:30:00,44.32,44.34,44.13,44.13,579486.0,35.9138,35.93,35.7598,35.7598,579486.0
2018-02-15 11:00:00,44.13,44.3,44.09,44.29,542688.0,35.7598,35.8976,35.7274,35.8895,542688.0
2018-02-15 11:30:00,44.29,44.39,44.29,44.33,275162.0,35.8895,35.9705,35.8895,35.9219,275162.0
2018-02-15 12:00:00,44.34,44.38,44.23,44.24,211040.0,35.93,35.9624,35.8408,35.8489,211040.0
2018-02-15 12:30:00,44.23,44.31,44.23,44.3,343310.0,35.8408,35.9057,35.8408,35.8976,343310.0
2018-02-15 13:00:00,44.29,44.43,44.29,44.39,243646.0,35.8895,36.0029,35.8895,35.9705,243646.0
2018-02-15 13:30:00,44.4,44.44,44.34,44.42,266418.0,35.9786,36.011,35.93,35.9948,266418.0
2018-02-15 14:00:00,44.41,44.48,44.4,44.48,181289.0,35.9867,36.0434,35.9786,36.0434,181289.0
2018-02-15 14:30:00,44.47,44.5,44.44,44.48,115752.0,36.0353,36.0596,36.011,36.0434,115752.0
2018-02-15 15:00:00,44.48,44.52,44.47,44.48,233109.0,36.0434,36.0758,36.0353,36.0434,233109.0
2018-02-15 15:30:00,44.47,44.49,44.41,44.44,427302.0,36.0353,36.0515,35.9867,36.011,427302.0
2018-02-16 09:30:00,44.47,44.58,44.46,44.52,648200.0,36.0353,36.1245,36.0272,36.0758,648200.0
2018-02-16 10:00:00,44.51,44.63,44.45,44.61,382200.0,36.0677,36.165,36.0191,36.1488,382200.0
2018-02-16 10:30:00,44.6,44.68,44.6,44.65,1321165.0,36.1407,36.2055,36.1407,36.1812,1321165.0
2018-02-16 11:00:00,44.65,44.74,44.64,44.65,326811.0,36.1812,36.2541,36.1731,36.1812,326811.0
2018-02-16 11:30:00,44.65,44.74,44.63,44.73,246462.0,36.1812,36.2541,36.165,36.246,246462.0
2018-02-16 12:00:00,44.73,44.74,44.69,44.73,1681545.0,36.246,36.2541,36.2136,36.246,1681545.0
2018-02-16 12:30:00,44.73,44.81,44.7,44.7,703361.0,36.246,36.3108,36.2217,36.2217,703361.0
2018-02-16 13:00:00,44.7,44.72,44.57,44.59,871751.0,36.2217,36.2379,36.1164,36.1326,871751.0
2018-02-16 13:30:00,44.58,44.65,44.51,44.52,661947.0,36.1245,36.1812,36.0677,36.0758,661947.0
2018-02-16 14:00:00,44.53,44.57,44.45,44.52,562059.0,36.0839,36.1164,36.0191,36.0758,562059.0
2018-02-16 14:30:00,44.53,44.63,44.5,44.63,240684.0,36.0839,36.165,36.0596,36.165,240684.0
2018-02-16 15:00:00,44.63,44.66,44.58,44.63,239543.0,36.165,36.1893,36.1245,36.165,239543.0
2018-02-16 15:30:00,44.63,44.65,44.54,44.55,444127.0,36.165,36.1812,36.092,36.1001,444127.0
2018-02-20 09:30:00,44.25,44.4,44.22,44.27,620591.0,35.857,35.9786,35.8327,35.8733,620591.0
2018-02-20 10:00:00,44.27,44.36,44.24,44.29,447052.0,35.8733,35.9462,35.8489,35.8895,447052.0
2018-02-20 10:30:00,44.28,44.29,44.18,44.25,544463.0,35.8814,35.8895,35.8003,35.857,544463.0
2018-02-20 11:00:00,44.25,44.36,44.21,44.35,1658521.0,35.857,35.9462,35.8246,35.9381,1658521.0
2018-02-20 11:30:00,44.35,44.39,44.31,44.39,1329496.0,35.9381,35.9705,35.9057,35.9705,1329496.0
2018-02-20 12:00:00,44.38,44.42,44.35,44.38,174988.0,35.9624,35.9948,35.9381,35.9624,174988.0
2018-02-20 12:30:00,44.38,44.4,44.32,44.35,262416.0,35.9624,35.9786,35.9138,35.9381,262416.0
2018-02-20 13:00:00,44.35,44.35,44.19,44.22,11833651.0,35.9381,35.9381,35.8084,35.8327,11833651.0
2018-02-20 13:30:00,44.22,44.27,44.2,44.27,362474.0,35.8327,35.8733,35.8165,35.8733,362474.0
2018-02-20 14:00:00,44.28,44.29,44.17,44.2,383259.0,35.8814,35.8895,35.7922,35.8165,383259.0
2018-02-20 14:30:00,44.19,44.25,44.14,44.14,356671.0,35.8084,35.857,35.7679,35.7679,356671.0
2018-02-20 15:00:00,44.15,44.19,44.01,44.09,564954.0,35.776,35.8084,35.6626,35.7274,564954.0
2018-02-20 15:30:00,44.08,44.14,44.04,44.11,1573853.0,35.7193,35.7679,35.6869,35.7436,1573853.0
2018-02-21 09:30:00,44.23,44.27,44.19,44.21,3154626.0,35.8408,35.8733,35.8084,35.8246,3154626.0
2018-02-21 10:00:00,44.21,44.26,44.15,44.23,879599.0,35.8246,35.8651,35.776,35.8408,879599.0
2018-02-21 10:30:00,44.22,44.31,44.22,44.25,516185.0,35.8327,35.9057,35.8327,35.857,516185.0
2018-02-21 11:00:00,44.26,44.27,44.17,44.22,646698.0,35.8651,35.8733,35.7922,35.8327,646698.0
2018-02-21 11:30:00,44.21,44.25,44.17,44.18,217672.0,35.8246,35.857,35.7922,35.8003,217672.0
2018-02-21 12:00:00,44.18,44.2,44.13,44.15,86625.0,35.8003,35.8165,35.7598,35.776,86625.0
2018-02-21 12:30:00,44.16,44.28,44.15,44.28,1829936.0,35.7841,35.8814,35.776,35.8814,1829936.0
2018-02-21 13:00:00,44.28,44.3,44.25,44.29,693566.0,35.8814,35.8976,35.857,35.8895,693566.0
2018-02-21 13:30:00,44.29,44.3,44.24,44.28,1147914.0,35.8895,35.8976,35.8489,35.8814,1147914.0
2018-02-21 14:00:00,44.28,44.54,44.25,44.35,723923.0,35.8814,36.092,35.857,35.9381,723923.0
2018-02-21 14:30:00,44.36,44.38,44.14,44.15,518528.0,35.9462,35.9624,35.7679,35.776,518528.0
2018-02-21 15:00:00,44.16,44.16,43.97,44.13,552897.0,35.7841,35.7841,35.6302,35.7598,552897.0
2018-02-21 15:30:00,44.11,44.17,43.89,43.9,1271074.0,35.7436,35.7922,35.5653,35.5734,1271074.0
2018-02-22 09:30:00,44.08,44.2,43.97,44.04,429004.0,35.7193,35.8165,35.6302,35.6869,429004.0
2018-02-22 10:00:00,44.04,44.09,43.98,44.07,464027.0,35.6869,35.7274,35.6383,35.7112,464027.0
2018-02-22 10:30:00,44.07,44.15,44.03,44.06,136914.0,35.7112,35.776,35.6788,35.7031,136914.0
2018-02-22 11:00:00,44.07,44.35,44.06,44.33,1452659.0,35.7112,35.9381,35.7031,35.9219,1452659.0
2018-02-22 11:30:00,44.34,44.34,44.21,44.29,463267.0,35.93,35.93,35.8246,35.8895,463267.0
2018-02-22 12:00:00,44.3,44.34,44.27,44.28,76642.0,35.8976,35.93,35.8733,35.8814,76642.0
2018-02-22 12:30:00,44.28,44.31,44.18,44.23,232882.0,35.8814,35.9057,35.8003,35.8408,232882.0
2018-02-22 13:00:00,44.23,44.27,44.14,44.2,185004.0,35.8408,35.8733,35.7679,35.8165,185004.0
2018-02-22 13:30:00,44.2,44.2,44.07,44.15,183818.0,35.8165,35.8165,35.7112,35.776,183818.0
2018-02-22 14:00:00,44.15,44.26,44.13,44.25,174679.0,35.776,35.8651,35.7598,35.857,174679.0
2018-02-22 14:30:00,44.25,44.27,44.09,44.1,204327.0,35.857,35.8733,35.7274,35.7355,204327.0
2018-02-22 15:00:00,44.1,44.19,44.06,44.12,265556.0,35.7355,35.8084,35.7031,35.7517,265556.0
2018-02-22 15:30:00,44.12,44.18,44.03,44.13,826067.0,35.7517,35.8003,35.6788,35.7598,826067.0
2018-02-23 09:30:00,44.24,44.26,44.13,44.22,282361.0,35.8489,35.8651,35.7598,35.8327,282361.0
2018-02-23 10:00:00,44.23,44.25,44.16,44.19,243634.0,35.8408,35.857,35.7841,35.8084,243634.0
2018-02-23 10:30:00,44.19,44.25,44.17,44.22,279610.0,35.8084,35.857,35.7922,35.8327,279610.0
2018-02-23 11:00:00,44.21,44.27,44.17,44.22,2981085.0,35.8246,35.8733,35.7922,35.8327,2981085.0
2018-02-23 11:30:00,44.22,44.33,44.2,44.32,529828.0,35.8327,35.9219,35.8165,35.9138,529828.0
2018-02-23 12:00:00,44.31,44.34,44.23,44.24,131036.0,35.9057,35.93,35.8408,35.8489,131036.0
2018-02-23 12:30:00,44.25,44.29,44.23,44.28,156410.0,35.857,35.8895,35.8408,35.8814,156410.0
2018-02-23 13:00:00,44.28,44.28,44.23,44.27,98041.0,35.8814,35.8814,35.8408,35.8733,98041.0
2018-02-23 13:30:00,44.27,44.3,44.26,44.29,57362.0,35.8733,35.8976,35.8651,35.8895,57362.0
2018-02-23 14:00:00,44.3,44.3,44.25,44.27,82153.0,35.8976,35.8976,35.857,35.8733,82153.0
2018-02-23 14:30:00,44.27,44.36,44.25,44.34,332486.0,35.8733,35.9462,35.857,35.93,332486.0
2018-02-23 15:00:00,44.35,44.44,44.35,44.42,188291.0,35.9381,36.011,35.9381,35.9948,188291.0
2018-02-23 15:30:00,44.43,44.47,44.39,44.42,556441.0,36.0029,36.0353,35.9705,35.9948,556441.0
2018-02-26 09:30:00,44.51,44.57,44.45,44.47,681837.0,36.0677,36.1164,36.0191,36.0353,681837.0
2018-02-26 10:00:00,44.46,44.46,44.33,44.35,271841.0,36.0272,36.0272,35.9219,35.9381,271841.0
2018-02-26 10:30:00,44.35,44.42,44.31,44.39,199386.0,35.9381,35.9948,35.9057,35.9705,199386.0
2018-02-26 11:00:00,44.39,44.58,44.36,44.57,526140.0,35.9705,36.1245,35.9462,36.1164,526140.0
2018-02-26 11:30:00,44.58,44.59,44.48,44.49,456517.0,36.1245,36.1326,36.0434,36.0515,456517.0
2018-02-26 12:00:00,44.48,44.58,44.46,44.57,117933.0,36.0434,36.1245,36.0272,36.1164,117933.0
2018-02-26 12:30:00,44.57,44.64,44.53,44.64,166565.0,36.1164,36.1731,36.0839,36.1731,166565.0
2018-02-26 13:00:00,44.63,44.66,44.61,44.66,100745.0,36.165,36.1893,36.1488,36.1893,100745.0
2018-02-26 13:30:00,44.66,44.67,44.61,44.66,160775.0,36.1893,36.1974,36.1488,36.1893,160775.0
2018-02-26 14:00:00,44.66,44.7,44.65,44.66,205196.0,36.1893,36.2217,36.1812,36.1893,205196.0
2018-02-26 14:30:00,44.65,44.67,44.61,44.64,352189.0,36.1812,36.1974,36.1488,36.1731,352189.0
2018-02-26 15:00:00,44.64,44.73,44.62,44.73,379422.0,36.1731,36.246,36.1569,36.246,379422.0
2018-02-26 15:30:00,44.72,44.74,44.66,44.72,666313.0,36.2379,36.2541,36.1893,36.2379,666313.0
2018-02-27 09:30:00,44.38,44.44,44.32,44.32,559455.0,35.9624,36.011,35.9138,35.9138,559455.0
2018-02-27 10:00:00,44.32,44.46,44.27,44.44,506745.0,35.9138,36.0272,35.8733,36.011,506745.0
2018-02-27 10:30:00,44.43,44.43,44.09,44.16,433507.0,36.0029,36.0029,35.7274,35.7841,433507.0
2018-02-27 11:00:00,44.16,44.21,44.08,44.14,961385.0,35.7841,35.8246,35.7193,35.7679,961385.0
2018-02-27 11:30:00,44.14,44.2,44.06,44.07,347114.0,35.7679,35.8165,35.7031,35.7112,347114.0
2018-02-27 12:00:00,44.07,44.11,43.97,44.06,221557.0,35.7112,35.7436,35.6302,35.7031,221557.0
2018-02-27 12:30:00,44.06,44.21,44.05,44.2,617959.0,35.7031,35.8246,35.695,35.8165,617959.0
2018-02-27 13:00:00,44.21,44.24,44.16,44.21,202577.0,35.8246,35.8489,35.7841,35.8246,202577.0
2018-02-27 13:30:00,44.21,44.21,44.08,44.09,891117.0,35.8246,35.8246,35.7193,35.7274,891117.0
2018-02-27 14:00:00,44.1,44.12,44.01,44.09,293402.0,35.7355,35.7517,35.6626,35.7274,293402.0
2018-02-27 14:30:00,44.09,44.12,44.01,44.05,302801.0,35.7274,35.7517,35.6626,35.695,302801.0
2018-02-27 15:00:00,44.05,44.07,43.95,44.01,366006.0,35.695,35.7112,35.6139,35.6626,366006.0
2018-02-27 15:30:00,44.01,44.04,43.91,43.91,898937.0,35.6626,35.6869,35.5815,35.5815,898937.0
2018-02-28 09:30:00,44.1,44.17,44.06,44.11,1915263.0,35.7355,35.7922,35.7031,35.7436,1915263.0
2018-02-28 10:00:00,44.11,44.13,44.02,44.1,153575.0,35.7436,35.7598,35.6707,35.7355,153575.0
2018-02-28 10:30:00,44.1,44.1,43.94,43.95,316077.0,35.7355,35.7355,35.6058,35.6139,316077.0
2018-02-28 11:00:00,43.95,43.95,43.82,43.92,347918.0,35.6139,35.6139,35.5086,35.5896,347918.0
2018-02-28 11:30:00,43.92,43.97,43.86,43.93,746295.0,35.5896,35.6302,35.541,35.5977,746295.0
2018-02-28 12:00:00,43.93,43.97,43.88,43.91,252715.0,35.5977,35.6302,35.5572,35.5815,252715.0
2018-02-28 12:30:00,43.9,43.98,43.88,43.97,160480.0,35.5734,35.6383,35.5572,35.6302,160480.0
2018-02-28 13:00:00,43.96,43.98,43.93,43.96,1123836.0,35.622,35.6383,35.5977,35.622,1123836.0
2018-02-28 13:30:00,43.96,43.99,43.92,43.98,153138.0,35.622,35.6464,35.5896,35.6383,153138.0
2018-02-28 14:00:00,43.99,44.02,43.95,43.95,230606.0,35.6464,35.6707,35.6139,35.6139,230606.0
2018-02-28 14:30:00,43.94,43.94,43.8,43.81,423585.0,35.6058,35.6058,35.4924,35.5005,423585.0
2018-02-28 15:00:00,43.81,43.83,43.67,43.72,344516.0,35.5005,35.5167,35.3871,35.4276,344516.0
2018-02-28 15:30:00,43.72,43.78,43.6,43.61,1052436.0,35.4276,35.4762,35.3303,35.3384,1052436.0
2018-03-01 09:30:00,43.38,43.41,43.09,43.14,573026.0,35.1521,35.1764,34.9171,34.9576,573026.0
2018-03-01 10:00:00,43.14,43.36,43.07,43.36,1512683.0,34.9576,35.1359,34.9009,35.1359,1512683.0
2018-03-01 10:30:00,43.36,43.56,43.25,43.26,873994.0,35.1359,35.2979,35.0467,35.0548,873994.0
2018-03-01 11:00:00,43.26,43.31,43.18,43.21,662193.0,35.0548,35.0953,34.99,35.0143,662193.0
2018-03-01 11:30:00,43.22,43.47,43.2,43.41,1223557.0,35.0224,35.225,35.0062,35.1764,1223557.0
2018-03-01 12:00:00,43.41,43.41,43.19,43.24,246968.0,35.1764,35.1764,34.9981,35.0386,246968.0
2018-03-01 12:30:00,43.24,43.26,43.15,43.17,667965.0,35.0386,35.0548,34.9657,34.9819,667965.0
2018-03-01 13:00:00,43.16,43.16,43.04,43.1,409091.0,34.9738,34.9738,34.8765,34.9252,409091.0
2018-03-01 13:30:00,43.1,43.15,42.89,42.9,571179.0,34.9252,34.9657,34.755,34.7631,571179.0
2018-03-01 14:00:00,42.9,42.98,42.74,42.98,826776.0,34.7631,34.8279,34.6334,34.8279,826776.0
2018-03-01 14:30:00,42.98,43.06,42.91,43.04,682716.0,34.8279,34.8928,34.7712,34.8765,682716.0
2018-03-01 15:00:00,43.03,43.22,43.01,43.15,1422695.0,34.8684,35.0224,34.8522,34.9657,1422695.0
2018-03-01 15:30:00,43.15,43.2,43.0,43.16,970957.0,34.9657,35.0062,34.8441,34.9738,970957.0
2018-03-02 09:30:00,42.89,42.96,42.78,42.91,488745.0,34.755,34.8117,34.6659,34.7712,488745.0
2018-03-02 10:00:00,42.91,42.99,42.8,42.82,468786.0,34.7712,34.836,34.6821,34.6983,468786.0
2018-03-02 10:30:00,42.82,42.92,42.74,42.74,267531.0,34.6983,34.7793,34.6334,34.6334,267531.0
2018-03-02 11:00:00,42.74,42.85,42.64,42.81,2576650.0,34.6334,34.7226,34.5524,34.6902,2576650.0
2018-03-02 11:30:00,42.81,43.01,42.8,43.01,705030.0,34.6902,34.8522,34.6821,34.8522,705030.0
2018-03-02 12:00:00,43.01,43.05,42.97,43.03,1287649.0,34.8522,34.8847,34.8198,34.8684,1287649.0
2018-03-02 12:30:00,43.04,43.14,42.98,43.11,3847969.0,34.8765,34.9576,34.8279,34.9333,3847969.0
2018-03-02 13:00:00,43.1,43.13,43.0,43.02,264499.0,34.9252,34.9495,34.8441,34.8603,264499.0
2018-03-02 13:30:00,43.01,43.06,42.93,43.0,1268732.0,34.8522,34.8928,34.7874,34.8441,1268732.0
2018-03-02 14:00:00,43.01,43.12,43.01,43.07,815513.0,34.8522,34.9414,34.8522,34.9009,815513.0
2018-03-02 14:30:00,43.07,43.14,43.03,43.07,372520.0,34.9009,34.9576,34.8684,34.9009,372520.0
2018-03-02 15:00:00,43.07,43.09,42.99,43.07,434334.0,34.9009,34.9171,34.836,34.9009,434334.0
2018-03-02 15:30:00,43.07,43.21,43.07,43.19,583328.0,34.9009,35.0143,34.9009,34.9981,583328.0
2018-03-05 09:30:00,42.91,43.02,42.86,42.99,433545.0,34.7712,34.8603,34.7307,34.836,433545.0
2018-03-05 10:00:00,43.0,43.04,42.87,42.96,443634.0,34.8441,34.8765,34.7388,34.8117,443634.0
2018-03-05 10:30:00,42.96,43.17,42.91,43.16,197964.0,34.8117,34.9819,34.7712,34.9738,197964.0
2018-03-05 11:00:00,43.16,43.37,43.13,43.36,259980.0,34.9738,35.144,34.9495,35.1359,259980.0
2018-03-05 11:30:00,43.36,43.42,43.3,43.39,2532424.0,35.1359,35.1845,35.0872,35.1602,2532424.0
2018-03-05 12:00:00,43.39,43.42,43.32,43.32,126677.0,35.1602,35.1845,35.1034,35.1034,126677.0
2018-03-05 12:30:00,43.33,43.44,43.3,43.43,340244.0,35.1115,35.2007,35.0872,35.1926,340244.0
2018-03-05 13:00:00,43.43,43.48,43.39,43.4,183823.0,35.1926,35.2331,35.1602,35.1683,183823.0
2018-03-05 13:30:00,43.4,43.42,43.37,43.41,193693.0,35.1683,35.1845,35.144,35.1764,193693.0
2018-03-05 14:00:00,43.41,43.43,43.33,43.4,373749.0,35.1764,35.1926,35.1115,35.1683,373749.0
2018-03-05 14:30:00,43.41,43.48,43.38,43.47,286081.0,35.1764,35.2331,35.1521,35.225,286081.0
2018-03-05 15:00:00,43.47,43.52,43.44,43.45,378404.0,35.225,35.2655,35.2007,35.2088,378404.0
2018-03-05 15:30:00,43.44,43.53,43.43,43.5,2476187.0,35.2007,35.2736,35.1926,35.2493,2476187.0
2018-03-06 09:30:00,43.83,43.85,43.68,43.78,2360356.0,35.5167,35.5329,35.3952,35.4762,2360356.0
2018-03-06 10:00:00,43.78,43.85,43.69,43.82,2016083.0,35.4762,35.5329,35.4033,35.5086,2016083.0
2018-03-06 10:30:00,43.82,43.85,43.68,43.7,1141038.0,35.5086,35.5329,35.3952,35.4114,1141038.0
2018-03-06 11:00:00,43.7,43.82,43.65,43.67,436916.0,35.4114,35.5086,35.3708,35.3871,436916.0
2018-03-06 11:30:00,43.67,43.72,43.61,43.72,320141.0,35.3871,35.4276,35.3384,35.4276,320141.0
2018-03-06 12:00:00,43.72,43.73,43.62,43.62,149708.0,35.4276,35.4357,35.3465,35.3465,149708.0
2018-03-06 12:30:00,43.62,43.76,43.61,43.76,556258.0,35.3465,35.46,35.3384,35.46,556258.0
2018-03-06 13:00:00,43.76,43.82,43.76,43.81,204111.0,35.46,35.5086,35.46,35.5005,204111.0
2018-03-06 13:30:00,43.8,43.83,43.74,43.76,440026.0,35.4924,35.5167,35.4438,35.46,440026.0
2018-03-06 14:00:00,43.76,43.79,43.73,43.75,264142.0,35.46,35.4843,35.4357,35.4519,264142.0
2018-03-06 14:30:00,43.75,43.81,43.74,43.77,1137812.0,35.4519,35.5005,35.4438,35.4681,1137812.0
2018-03-06 15:00:00,43.77,43.78,43.7,43.76,855784.0,35.4681,35.4762,35.4114,35.46,855784.0
2018-03-06 15:30:00,43.77,43.79,43.72,43.76,1762196.0,35.4681,35.4843,35.4276,35.46,1762196.0
2018-03-07 09:30:00,43.69,43.86,43.67,43.68,530977.0,35.4033,35.541,35.3871,35.3952,530977.0
2018-03-07 10:00:00,43.67,43.76,43.66,43.7,365046.0,35.3871,35.46,35.379,35.4114,365046.0
2018-03-07 10:30:00,43.71,43.96,43.71,43.94,408898.0,35.4195,35.622,35.4195,35.6058,408898.0
2018-03-07 11:00:00,43.94,43.96,43.76,43.84,651787.0,35.6058,35.622,35.46,35.5248,651787.0
2018-03-07 11:30:00,43.83,43.91,43.76,43.76,249218.0,35.5167,35.5815,35.46,35.46,249218.0
2018-03-07 12:00:00,43.76,43.78,43.66,43.74,383978.0,35.46,35.4762,35.379,35.4438,383978.0
2018-03-07 12:30:00,43.73,43.8,43.71,43.79,161260.0,35.4357,35.4924,35.4195,35.4843,161260.0
2018-03-07 13:00:00,43.78,43.84,43.7,43.84,160791.0,35.4762,35.5248,35.4114,35.5248,160791.0
2018-03-07 13:30:00,43.84,43.87,43.8,43.85,161425.0,35.5248,35.5491,35.4924,35.5329,161425.0
2018-03-07 14:00:00,43.85,43.93,43.82,43.88,122103.0,35.5329,35.5977,35.5086,35.5572,122103.0
2018-03-07 14:30:00,43.88,43.96,43.88,43.94,596763.0,35.5572,35.622,35.5572,35.6058,596763.0
2018-03-07 15:00:00,43.93,44.0,43.92,43.98,324114.0,35.5977,35.6545,35.5896,35.6383,324114.0
2018-03-07 15:30:00,43.98,44.04,43.97,44.01,557196.0,35.6383,35.6869,35.6302,35.6626,557196.0
2018-03-08 09:30:00,44.21,44.28,44.08,44.09,334983.0,35.8246,35.8814,35.7193,35.7274,334983.0
2018-03-08 10:00:00,44.1,44.18,44.03,44.11,345816.0,35.7355,35.8003,35.6788,35.7436,345816.0
2018-03-08 10:30:00,44.1,44.14,44.02,44.08,435335.0,35.7355,35.7679,35.6707,35.7193,435335.0
2018-03-08 11:00:00,44.08,44.19,44.06,44.12,288232.0,35.7193,35.8084,35.7031,35.7517,288232.0
2018-03-08 11:30:00,44.13,44.13,43.94,44.01,161302.0,35.7598,35.7598,35.6058,35.6626,161302.0
2018-03-08 12:00:00,44.01,44.03,43.91,43.99,2636896.0,35.6626,35.6788,35.5815,35.6464,2636896.0
2018-03-08 12:30:00,43.99,44.01,43.94,44.01,167385.0,35.6464,35.6626,35.6058,35.6626,167385.0
2018-03-08 13:00:00,44.02,44.03,43.92,43.94,91943.0,35.6707,35.6788,35.5896,35.6058,91943.0
2018-03-08 13:30:00,43.94,43.99,43.91,43.98,214326.0,35.6058,35.6464,35.5815,35.6383,214326.0
2018-03-08 14:00:00,43.98,43.98,43.92,43.96,122727.0,35.6383,35.6383,35.5896,35.622,122727.0
2018-03-08 14:30:00,43.96,44.07,43.92,44.02,214011.0,35.622,35.7112,35.5896,35.6707,214011.0
2018-03-08 15:00:00,44.02,44.08,44.01,44.02,514478.0,35.6707,35.7193,35.6626,35.6707,514478.0
2018-03-08 15:30:00,44.03,44.04,43.92,44.03,384487.0,35.6788,35.6869,35.5896,35.6788,384487.0
2018-03-09 09:30:00,44.05,44.11,43.98,44.07,581596.0,35.695,35.7436,35.6383,35.7112,581596.0
2018-03-09 10:00:00,44.08,44.17,44.02,44.1,577818.0,35.7193,35.7922,35.6707,35.7355,577818.0
2018-03-09 10:30:00,44.1,44.2,44.1,44.13,163621.0,35.7355,35.8165,35.7355,35.7598,163621.0
2018-03-09 11:00:00,44.14,44.19,44.11,44.14,250946.0,35.7679,35.8084,35.7436,35.7679,250946.0
2018-03-09 11:30:00,44.15,44.2,44.14,44.18,217145.0,35.776,35.8165,35.7679,35.8003,217145.0
2018-03-09 12:00:00,44.18,44.2,44.17,44.18,75993.0,35.8003,35.8165,35.7922,35.8003,75993.0
2018-03-09 12:30:00,44.18,44.21,44.13,44.14,90453.0,35.8003,35.8246,35.7598,35.7679,90453.0
2018-03-09 13:00:00,44.14,44.15,44.13,44.14,307955.0,35.7679,35.776,35.7598,35.7679,307955.0
2018-03-09 13:30:00,44.14,44.14,44.1,44.12,66112.0,35.7679,35.7679,35.7355,35.7517,66112.0
2018-03-09 14:00:00,44.13,44.22,44.13,44.21,145056.0,35.7598,35.8327,35.7598,35.8246,145056.0
2018-03-09 14:30:00,44.21,44.23,44.17,44.2,175813.0,35.8246,35.8408,35.7922,35.8165,175813.0
2018-03-09 15:00:00,44.2,44.21,44.12,44.13,121431.0,35.8165,35.8246,35.7517,35.7598,121431.0
2018-03-09 15:30:00,44.14,44.21,44.14,44.2,938917.0,35.7679,35.8246,35.7679,35.8165,938917.0
2018-03-12 09:30:00,44.25,44.34,44.21,44.29,160950.0,35.857,35.93,35.8246,35.8895,160950.0
2018-03-12 10:00:00,44.29,44.33,44.27,44.3,172304.0,35.8895,35.9219,35.8733,35.8976,172304.0
2018-03-12 10:30:00,44.3,44.33,44.26,44.27,232767.0,35.8976,35.9219,35.8651,35.8733,232767.0
2018-03-12 11:00:00,44.27,44.3,44.16,44.18,1570977.0,35.8733,35.8976,35.7841,35.8003,1570977.0
2018-03-12 11:30:00,44.18,44.29,44.18,44.28,512384.0,35.8003,35.8895,35.8003,35.8814,512384.0
2018-03-12 12:00:00,44.28,44.33,44.21,44.27,324860.0,35.8814,35.9219,35.8246,35.8733,324860.0
2018-03-12 12:30:00,44.27,44.29,44.25,44.26,228279.0,35.8733,35.8895,35.857,35.8651,228279.0
2018-03-12 13:00:00,44.26,44.33,44.25,44.32,161004.0,35.8651,35.9219,35.857,35.9138,161004.0
2018-03-12 13:30:00,44.31,44.33,44.29,44.31,3292482.0,35.9057,35.9219,35.8895,35.9057,3292482.0
2018-03-12 14:00:00,44.31,44.34,44.29,44.29,266747.0,35.9057,35.93,35.8895,35.8895,266747.0
2018-03-12 14:30:00,44.3,44.31,44.27,44.29,295500.0,35.8976,35.9057,35.8733,35.8895,295500.0
2018-03-12 15:00:00,44.29,44.32,44.27,44.3,768649.0,35.8895,35.9138,35.8733,35.8976,768649.0
2018-03-12 15:30:00,44.3,44.35,44.29,44.31,1540137.0,35.8976,35.9381,35.8895,35.9057,1540137.0
2018-03-13 09:30:00,44.45,44.45,44.35,44.35,179836.0,36.0191,36.0191,35.9381,35.9381,179836.0
2018-03-13 10:00:00,44.35,44.4,44.31,44.36,143799.0,35.9381,35.9786,35.9057,35.9462,143799.0
2018-03-13 10:30:00,44.36,44.38,44.29,44.34,358137.0,35.9462,35.9624,35.8895,35.93,358137.0
2018-03-13 11:00:00,44.34,44.35,44.21,44.23,1146297.0,35.93,35.9381,35.8246,35.8408,1146297.0
2018-03-13 11:30:00,44.23,44.26,44.11,44.12,896171.0,35.8408,35.8651,35.7436,35.7517,896171.0
2018-03-13 12:00:00,44.12,44.14,43.99,44.05,1050694.0,35.7517,35.7679,35.6464,35.695,1050694.0
2018-03-13 12:30:00,44.05,44.15,44.05,44.08,290564.0,35.695,35.776,35.695,35.7193,290564.0
2018-03-13 13:00:00,44.09,44.1,44.02,44.03,261980.0,35.7274,35.7355,35.6707,35.6788,261980.0
2018-03-13 13:30:00,44.03,44.07,43.88,43.9,480915.0,35.6788,35.7112,35.5572,35.5734,480915.0
2018-03-13 14:00:00,43.9,43.97,43.89,43.94,353591.0,35.5734,35.6302,35.5653,35.6058,353591.0
2018-03-13 14:30:00,43.94,44.01,43.9,43.96,435521.0,35.6058,35.6626,35.5734,35.622,435521.0
2018-03-13 15:00:00,43.96,43.99,43.85,43.87,642692.0,35.622,35.6464,35.5329,35.5491,642692.0
2018-03-13 15:30:00,43.88,43.92,43.81,43.88,1760543.0,35.5572,35.5896,35.5005,35.5572,1760543.0
2018-03-14 09:30:00,44.23,44.27,44.07,44.09,233955.0,35.8408,35.8733,35.7112,35.7274,233955.0
2018-03-14 10:00:00,44.09,44.14,43.98,44.06,319021.0,35.7274,35.7679,35.6383,35.7031,319021.0
2018-03-14 10:30:00,44.05,44.09,43.93,43.96,318154.0,35.695,35.7274,35.5977,35.622,318154.0
2018-03-14 11:00:00,43.96,43.99,43.81,43.92,468889.0,35.622,35.6464,35.5005,35.5896,468889.0
2018-03-14 11:30:00,43.92,43.96,43.8,43.91,697172.0,35.5896,35.622,35.4924,35.5815,697172.0
2018-03-14 12:00:00,43.91,44.01,43.88,43.97,178045.0,35.5815,35.6626,35.5572,35.6302,178045.0
2018-03-14 12:30:00,43.97,44.06,43.96,44.0,231537.0,35.6302,35.7031,35.622,35.6545,231537.0
2018-03-14 13:00:00,44.0,44.05,43.95,44.01,81596.0,35.6545,35.695,35.6139,35.6626,81596.0
2018-03-14 13:30:00,44.02,44.13,44.02,44.09,168568.0,35.6707,35.7598,35.6707,35.7274,168568.0
2018-03-14 14:00:00,44.09,44.1,44.02,44.05,149175.0,35.7274,35.7355,35.6707,35.695,149175.0
2018-03-14 14:30:00,44.05,44.08,43.95,44.02,195719.0,35.695,35.7193,35.6139,35.6707,195719.0
2018-03-14 15:00:00,44.02,44.03,43.95,43.99,188966.0,35.6707,35.6788,35.6139,35.6464,188966.0
2018-03-14 15:30:00,44.0,44.03,43.96,44.02,1467536.0,35.6545,35.6788,35.622,35.6707,1467536.0
2018-03-15 09:30:00,43.95,43.99,43.89,43.94,255469.0,35.6139,35.6464,35.5653,35.6058,255469.0
2018-03-15 10:00:00,43.94,44.0,43.91,43.96,181774.0,35.6058,35.6545,35.5815,35.622,181774.0
2018-03-15 10:30:00,43.97,44.09,43.97,44.08,194614.0,35.6302,35.7274,35.6302,35.7193,194614.0
2018-03-15 11:00:00,44.08,44.18,44.08,44.11,345585.0,35.7193,35.8003,35.7193,35.7436,345585.0
2018-03-15 11:30:00,44.11,44.13,44.03,44.06,1075606.0,35.7436,35.7598,35.6788,35.7031,1075606.0
2018-03-15 12:00:00,44.06,44.11,44.06,44.09,267637.0,35.7031,35.7436,35.7031,35.7274,267637.0
2018-03-15 12:30:00,44.08,44.09,44.03,44.05,242613.0,35.7193,35.7274,35.6788,35.695,242613.0
2018-03-15 13:00:00,44.05,44.07,44.02,44.05,90037.0,35.695,35.7112,35.6707,35.695,90037.0
2018-03-15 13:30:00,44.06,44.07,44.01,44.02,224383.0,35.7031,35.7112,35.6626,35.6707,224383.0
2018-03-15 14:00:00,44.02,44.03,43.97,44.0,324603.0,35.6707,35.6788,35.6302,35.6545,324603.0
2018-03-15 14:30:00,44.0,44.01,43.93,43.98,383709.0,35.6545,35.6626,35.5977,35.6383,383709.0
2018-03-15 15:00:00,43.97,44.01,43.95,44.01,670126.0,35.6302,35.6626,35.6139,35.6626,670126.0
2018-03-15 15:30:00,44.01,44.05,44.0,44.01,562455.0,35.6626,35.695,35.6545,35.6626,562455.0
2018-03-16 09:30:00,43.99,44.1,43.99,44.05,161521.0,35.6464,35.7355,35.6464,35.695,161521.0
2018-03-16 10:00:00,44.06,44.17,44.05,44.16,260140.0,35.7031,35.7922,35.695,35.7841,260140.0
2018-03-16 10:30:00,44.16,44.2,44.12,44.15,237124.0,35.7841,35.8165,35.7517,35.776,237124.0
2018-03-16 11:00:00,44.15,44.17,44.05,44.12,427186.0,35.776,35.7922,35.695,35.7517,427186.0
2018-03-16 11:30:00,44.12,44.14,44.08,44.09,1965719.0,35.7517,35.7679,35.7193,35.7274,1965719.0
2018-03-16 12:00:00,44.09,44.18,44.09,44.1,629206.0,35.7274,35.8003,35.7274,35.7355,629206.0
2018-03-16 12:30:00,44.09,44.13,44.04,44.11,345296.0,35.7274,35.7598,35.6869,35.7436,345296.0
2018-03-16 13:00:00,44.11,44.12,43.99,43.99,347987.0,35.7436,35.7517,35.6464,35.6464,347987.0
2018-03-16 13:30:00,44.0,44.02,43.98,44.02,108135.0,35.6545,35.6707,35.6383,35.6707,108135.0
2018-03-16 14:00:00,44.03,44.08,44.01,44.07,449554.0,35.6788,35.7193,35.6626,35.7112,449554.0
2018-03-16 14:30:00,44.08,44.09,44.04,44.06,190458.0,35.7193,35.7274,35.6869,35.7031,190458.0
2018-03-16 15:00:00,44.06,44.08,44.04,44.08,182462.0,35.7031,35.7193,35.6869,35.7193,182462.0
2018-03-16 15:30:00,44.08,44.11,44.04,44.04,557907.0,35.7193,35.7436,35.6869,35.6869,557907.0
2018-03-19 09:30:00,43.95,44.0,43.89,43.96,274116.0,35.6139,35.6545,35.5653,35.622,274116.0
2018-03-19 10:00:00,43.95,43.96,43.86,43.93,192937.0,35.6139,35.622,35.541,35.5977,192937.0
2018-03-19 10:30:00,43.94,43.95,43.83,43.88,169424.0,35.6058,35.6139,35.5167,35.5572,169424.0
2018-03-19 11:00:00,43.87,43.89,43.82,43.88,296534.0,35.5491,35.5653,35.5086,35.5572,296534.0
2018-03-19 11:30:00,43.88,43.88,43.7,43.75,606508.0,35.5572,35.5572,35.4114,35.4519,606508.0
2018-03-19 12:00:00,43.75,43.8,43.66,43.73,327817.0,35.4519,35.4924,35.379,35.4357,327817.0
2018-03-19 12:30:00,43.73,43.78,43.67,43.71,292065.0,35.4357,35.4762,35.3871,35.4195,292065.0
2018-03-19 13:00:00,43.72,43.74,43.62,43.65,340767.0,35.4276,35.4438,35.3465,35.3708,340767.0
2018-03-19 13:30:00,43.65,43.74,43.62,43.74,300182.0,35.3708,35.4438,35.3465,35.4438,300182.0
2018-03-19 14:00:00,43.74,43.78,43.69,43.72,166325.0,35.4438,35.4762,35.4033,35.4276,166325.0
2018-03-19 14:30:00,43.71,43.75,43.63,43.73,231611.0,35.4195,35.4519,35.3546,35.4357,231611.0
2018-03-19 15:00:00,43.73,43.8,43.66,43.77,263297.0,35.4357,35.4924,35.379,35.4681,263297.0
2018-03-19 15:30:00,43.77,43.84,43.74,43.82,1623784.0,35.4681,35.5248,35.4438,35.5086,1623784.0
2018-03-20 09:30:00,43.63,43.75,43.61,43.64,485760.0,35.3546,35.4519,35.3384,35.3627,485760.0
2018-03-20 10:00:00,43.64,43.69,43.61,43.69,633852.0,35.3627,35.4033,35.3384,35.4033,633852.0
2018-03-20 10:30:00,43.7,43.77,43.7,43.77,869822.0,35.4114,35.4681,35.4114,35.4681,869822.0
2018-03-20 11:00:00,43.77,43.85,43.75,43.85,637632.0,35.4681,35.5329,35.4519,35.5329,637632.0
2018-03-20 11:30:00,43.85,43.87,43.72,43.77,1179114.0,35.5329,35.5491,35.4276,35.4681,1179114.0
2018-03-20 12:00:00,43.77,43.86,43.74,43.79,265100.0,35.4681,35.541,35.4438,35.4843,265100.0
2018-03-20 12:30:00,43.79,43.8,43.69,43.72,1523971.0,35.4843,35.4924,35.4033,35.4276,1523971.0
2018-03-20 13:00:00,43.72,43.77,43.71,43.76,257528.0,35.4276,35.4681,35.4195,35.46,257528.0
2018-03-20 13:30:00,43.76,43.77,43.72,43.74,257806.0,35.46,35.4681,35.4276,35.4438,257806.0
2018-03-20 14:00:00,43.74,43.78,43.71,43.77,337199.0,35.4438,35.4762,35.4195,35.4681,337199.0
2018-03-20 14:30:00,43.78,43.84,43.77,43.79,875467.0,35.4762,35.5248,35.4681,35.4843,875467.0
2018-03-20 15:00:00,43.79,43.83,43.78,43.82,692148.0,35.4843,35.5167,35.4762,35.5086,692148.0
2018-03-20 15:30:00,43.82,43.83,43.76,43.77,578482.0,35.5086,35.5167,35.46,35.4681,578482.0
2018-03-21 09:30:00,43.67,43.73,43.65,43.66,454934.0,35.3871,35.4357,35.3708,35.379,454934.0
2018-03-21 10:00:00,43.67,43.69,43.62,43.65,4277715.0,35.3871,35.4033,35.3465,35.3708,4277715.0
2018-03-21 10:30:00,43.65,43.68,43.61,43.64,3622454.0,35.3708,35.3952,35.3384,35.3627,3622454.0
2018-03-21 11:00:00,43.64,43.72,43.6,43.72,824968.0,35.3627,35.4276,35.3303,35.4276,824968.0
2018-03-21 11:30:00,43.72,43.79,43.7,43.72,253628.0,35.4276,35.4843,35.4114,35.4276,253628.0
2018-03-21 12:00:00,43.72,43.73,43.66,43.68,613117.0,35.4276,35.4357,35.379,35.3952,613117.0
2018-03-21 12:30:00,43.69,43.73,43.67,43.73,452100.0,35.4033,35.4357,35.3871,35.4357,452100.0
2018-03-21 13:00:00,43.73,43.73,43.63,43.66,297442.0,35.4357,35.4357,35.3546,35.379,297442.0
2018-03-21 13:30:00,43.66,43.77,43.65,43.74,942473.0,35.379,35.4681,35.3708,35.4438,942473.0
2018-03-21 14:00:00,43.73,43.98,43.65,43.8,664039.0,35.4357,35.6383,35.3708,35.4924,664039.0
2018-03-21 14:30:00,43.8,43.82,43.64,43.76,1360093.0,35.4924,35.5086,35.3627,35.46,1360093.0
2018-03-21 15:00:00,43.76,43.93,43.75,43.79,2282265.0,35.46,35.5977,35.4519,35.4843,2282265.0
2018-03-21 15:30:00,43.78,43.87,43.74,43.78,676752.0,35.4762,35.5491,35.4438,35.4762,676752.0
2018-03-22 09:30:00,43.09,43.22,43.04,43.18,666758.0,34.9171,35.0224,34.8765,34.99,666758.0
2018-03-22 10:00:00,43.15,43.25,43.1,43.1,303667.0,34.9657,35.0467,34.9252,34.9252,303667.0
2018-03-22 10:30:00,43.1,43.1,42.9,42.96,2386522.0,34.9252,34.9252,34.7631,34.8117,2386522.0
2018-03-22 11:00:00,42.96,43.04,42.92,42.95,589652.0,34.8117,34.8765,34.7793,34.8036,589652.0
2018-03-22 11:30:00,42.96,42.99,42.85,42.93,800202.0,34.8117,34.836,34.7226,34.7874,800202.0
2018-03-22 12:00:00,42.92,43.14,42.81,43.14,1102305.0,34.7793,34.9576,34.6902,34.9576,1102305.0
2018-03-22 12:30:00,43.14,43.23,43.12,43.13,736592.0,34.9576,35.0305,34.9414,34.9495,736592.0
2018-03-22 13:00:00,43.12,43.12,42.98,43.12,5269657.0,34.9414,34.9414,34.8279,34.9414,5269657.0
2018-03-22 13:30:00,43.12,43.19,43.11,43.13,1348532.0,34.9414,34.9981,34.9333,34.9495,1348532.0
2018-03-22 14:00:00,43.14,43.15,43.03,43.04,963332.0,34.9576,34.9657,34.8684,34.8765,963332.0
2018-03-22 14:30:00,43.03,43.11,42.99,43.0,396667.0,34.8684,34.9333,34.836,34.8441,396667.0
2018-03-22 15:00:00,43.0,43.08,42.94,42.97,717581.0,34.8441,34.909,34.7955,34.8198,717581.0
2018-03-22 15:30:00,42.97,42.98,42.8,42.81,1516496.0,34.8198,34.8279,34.6821,34.6902,1516496.0
2018-03-23 09:30:00,42.92,43.01,42.78,42.87,849634.0,34.7793,34.8522,34.6659,34.7388,849634.0
2018-03-23 10:00:00,42.87,42.97,42.84,42.92,723417.0,34.7388,34.8198,34.7145,34.7793,723417.0
2018-03-23 10:30:00,42.92,42.96,42.84,42.95,317896.0,34.7793,34.8117,34.7145,34.8036,317896.0
2018-03-23 11:00:00,42.94,42.96,42.79,42.86,944487.0,34.7955,34.8117,34.674,34.7307,944487.0
2018-03-23 11:30:00,42.85,42.9,42.63,42.66,963113.0,34.7226,34.7631,34.5443,34.5686,963113.0
2018-03-23 12:00:00,42.66,42.9,42.66,42.87,2176092.0,34.5686,34.7631,34.5686,34.7388,2176092.0
2018-03-23 12:30:00,42.87,42.87,42.69,42.73,479444.0,34.7388,34.7388,34.5929,34.6253,479444.0
2018-03-23 13:00:00,42.72,42.89,42.71,42.87,456872.0,34.6172,34.755,34.6091,34.7388,456872.0
2018-03-23 13:30:00,42.87,42.94,42.82,42.92,515586.0,34.7388,34.7955,34.6983,34.7793,515586.0
2018-03-23 14:00:00,42.91,42.94,42.76,42.8,617922.0,34.7712,34.7955,34.6497,34.6821,617922.0
2018-03-23 14:30:00,42.8,42.81,42.6,42.61,846966.0,34.6821,34.6902,34.52,34.5281,846966.0
2018-03-23 15:00:00,42.61,42.63,42.48,42.56,760492.0,34.5281,34.5443,34.4228,34.4876,760492.0
2018-03-23 15:30:00,42.56,42.58,42.38,42.42,2831546.0,34.4876,34.5038,34.3417,34.3741,2831546.0
2018-03-26 09:30:00,43.13,43.26,43.11,43.12,913496.0,34.9495,35.0548,34.9333,34.9414,913496.0
2018-03-26 10:00:00,43.12,43.15,42.92,42.93,886121.0,34.9414,34.9657,34.7793,34.7874,886121.0
2018-03-26 10:30:00,42.92,42.97,42.71,42.81,2030052.0,34.7793,34.8198,34.6091,34.6902,2030052.0
2018-03-26 11:00:00,42.8,42.87,42.66,42.8,1143384.0,34.6821,34.7388,34.5686,34.6821,1143384.0
2018-03-26 11:30:00,42.8,42.86,42.75,42.82,996029.0,34.6821,34.7307,34.6416,34.6983,996029.0
2018-03-26 12:00:00,42.82,42.96,42.76,42.92,704875.0,34.6983,34.8117,34.6497,34.7793,704875.0
2018-03-26 12:30:00,42.93,42.99,42.85,42.88,146375.0,34.7874,34.836,34.7226,34.7469,146375.0
2018-03-26 13:00:00,42.87,43.02,42.87,43.0,251352.0,34.7388,34.8603,34.7388,34.8441,251352.0
2018-03-26 13:30:00,42.99,43.02,42.94,43.01,377819.0,34.836,34.8603,34.7955,34.8522,377819.0
2018-03-26 14:00:00,43.02,43.16,43.0,43.15,313620.0,34.8603,34.9738,34.8441,34.9657,313620.0
2018-03-26 14:30:00,43.16,43.2,43.1,43.14,302842.0,34.9738,35.0062,34.9252,34.9576,302842.0
2018-03-26 15:00:00,43.14,43.23,43.14,43.23,239243.0,34.9576,35.0305,34.9576,35.0305,239243.0
2018-03-26 15:30:00,43.23,43.29,43.19,43.27,2765722.0,35.0305,35.0791,34.9981,35.0629,2765722.0
2018-03-27 09:30:00,43.24,43.29,43.09,43.19,506522.0,35.0386,35.0791,34.9171,34.9981,506522.0
2018-03-27 10:00:00,43.18,43.24,43.09,43.14,827854.0,34.99,35.0386,34.9171,34.9576,827854.0
2018-03-27 10:30:00,43.14,43.2,43.06,43.14,944066.0,34.9576,35.0062,34.8928,34.9576,944066.0
2018-03-27 11:00:00,43.14,43.22,43.09,43.2,326584.0,34.9576,35.0224,34.9171,35.0062,326584.0
2018-03-27 11:30:00,43.2,43.34,43.19,43.3,389361.0,35.0062,35.1196,34.9981,35.0872,389361.0
2018-03-27 12:00:00,43.29,43.32,43.25,43.26,222247.0,35.0791,35.1034,35.0467,35.0548,222247.0
2018-03-27 12:30:00,43.26,43.33,43.21,43.3,389042.0,35.0548,35.1115,35.0143,35.0872,389042.0
2018-03-27 13:00:00,43.31,43.36,43.23,43.24,359585.0,35.0953,35.1359,35.0305,35.0386,359585.0
2018-03-27 13:30:00,43.24,43.26,43.1,43.17,383063.0,35.0386,35.0548,34.9252,34.9819,383063.0
2018-03-27 14:00:00,43.17,43.2,43.05,43.06,1714381.0,34.9819,35.0062,34.8847,34.8928,1714381.0
2018-03-27 14:30:00,43.05,43.15,42.94,42.95,1422197.0,34.8847,34.9657,34.7955,34.8036,1422197.0
2018-03-27 15:00:00,42.95,42.96,42.69,42.7,1072435.0,34.8036,34.8117,34.5929,34.601,1072435.0
2018-03-27 15:30:00,42.7,42.76,42.56,42.74,2537198.0,34.601,34.6497,34.4876,34.6334,2537198.0
2018-03-28 09:30:00,43.01,43.05,42.83,43.02,1020683.0,34.8522,34.8847,34.7064,34.8603,1020683.0
2018-03-28 10:00:00,43.02,43.1,42.95,42.99,839003.0,34.8603,34.9252,34.8036,34.836,839003.0
2018-03-28 10:30:00,42.99,43.02,42.81,42.94,3234842.0,34.836,34.8603,34.6902,34.7955,3234842.0
2018-03-28 11:00:00,42.94,43.09,42.93,43.02,788436.0,34.7955,34.9171,34.7874,34.8603,788436.0
2018-03-28 11:30:00,43.02,43.22,43.0,43.16,740634.0,34.8603,35.0224,34.8441,34.9738,740634.0
2018-03-28 12:00:00,43.16,43.36,43.13,43.26,414677.0,34.9738,35.1359,34.9495,35.0548,414677.0
2018-03-28 12:30:00,43.26,43.34,43.16,43.18,274301.0,35.0548,35.1196,34.9738,34.99,274301.0
2018-03-28 13:00:00,43.17,43.22,43.08,43.17,409668.0,34.9819,35.0224,34.909,34.9819,409668.0
2018-03-28 13:30:00,43.18,43.21,43.07,43.14,240093.0,34.99,35.0143,34.9009,34.9576,240093.0
2018-03-28 14:00:00,43.14,43.17,43.01,43.03,286237.0,34.9576,34.9819,34.8522,34.8684,286237.0
2018-03-28 14:30:00,43.03,43.15,43.01,43.05,434352.0,34.8684,34.9657,34.8522,34.8847,434352.0
2018-03-28 15:00:00,43.05,43.08,42.93,43.03,615722.0,34.8847,34.909,34.7874,34.8684,615722.0
2018-03-28 15:30:00,43.03,43.1,42.95,42.96,2222513.0,34.8684,34.9252,34.8036,34.8117,2222513.0
2018-03-29 09:30:00,43.39,43.49,43.3,43.33,335747.0,35.1602,35.2412,35.0872,35.1115,335747.0
2018-03-29 10:00:00,43.33,43.4,43.29,43.4,759495.0,35.1115,35.1683,35.0791,35.1683,759495.0
2018-03-29 10:30:00,43.41,43.5,43.39,43.46,334553.0,35.1764,35.2493,35.1602,35.2169,334553.0
2018-03-29 11:00:00,43.46,43.46,43.32,43.33,473444.0,35.2169,35.2169,35.1034,35.1115,473444.0
2018-03-29 11:30:00,43.32,43.32,43.23,43.28,809701.0,35.1034,35.1034,35.0305,35.071,809701.0
2018-03-29 12:00:00,43.29,43.31,43.21,43.31,188337.0,35.0791,35.0953,35.0143,35.0953,188337.0
2018-03-29 12:30:00,43.31,43.33,43.27,43.32,78702.0,35.0953,35.1115,35.0629,35.1034,78702.0
2018-03-29 13:00:00,43.33,43.37,43.27,43.37,196156.0,35.1115,35.144,35.0629,35.144,196156.0
2018-03-29 13:30:00,43.36,43.44,43.34,43.41,109026.0,35.1359,35.2007,35.1196,35.1764,109026.0
2018-03-29 14:00:00,43.41,43.48,43.38,43.44,243623.0,35.1764,35.2331,35.1521,35.2007,243623.0
2018-03-29 14:30:00,43.44,43.5,43.43,43.46,150050.0,35.2007,35.2493,35.1926,35.2169,150050.0
2018-03-29 15:00:00,43.46,43.54,43.44,43.48,212088.0,35.2169,35.2817,35.2007,35.2331,212088.0
2018-03-29 15:30:00,43.48,43.5,43.38,43.39,867941.0,35.2331,35.2493,35.1521,35.1602,867941.0
2018-04-02 09:30:00,43.29,43.47,43.24,43.26,404277.0,35.0791,35.225,35.0386,35.0548,404277.0
2018-04-02 10:00:00,43.25,43.25,43.09,43.12,687604.0,35.0467,35.0467,34.9171,34.9414,687604.0
2018-04-02 10:30:00,43.11,43.12,42.91,42.93,639608.0,34.9333,34.9414,34.7712,34.7874,639608.0
2018-04-02 11:00:00,42.92,42.92,42.79,42.88,547429.0,34.7793,34.7793,34.674,34.7469,547429.0
2018-04-02 11:30:00,42.88,42.9,42.55,42.68,945082.0,34.7469,34.7631,34.4795,34.5848,945082.0
2018-04-02 12:00:00,42.66,42.73,42.57,42.71,703804.0,34.5686,34.6253,34.4957,34.6091,703804.0
2018-04-02 12:30:00,42.7,42.79,42.69,42.72,502015.0,34.601,34.674,34.5929,34.6172,502015.0
2018-04-02 13:00:00,42.73,42.75,42.57,42.58,364880.0,34.6253,34.6416,34.4957,34.5038,364880.0
2018-04-02 13:30:00,42.57,42.67,42.54,42.54,578437.0,34.4957,34.5767,34.4714,34.4714,578437.0
2018-04-02 14:00:00,42.53,42.64,42.46,42.57,746215.0,34.4633,34.5524,34.4066,34.4957,746215.0
2018-04-02 14:30:00,42.55,42.63,42.48,42.59,499361.0,34.4795,34.5443,34.4228,34.5119,499361.0
2018-04-02 15:00:00,42.6,42.65,42.54,42.58,426402.0,34.52,34.5605,34.4714,34.5038,426402.0
2018-04-02 15:30:00,42.59,42.8,42.54,42.76,2104914.0,34.5119,34.6821,34.4714,34.6497,2104914.0
2018-04-03 09:30:00,43.02,43.1,42.94,42.96,626012.0,34.8603,34.9252,34.7955,34.8117,626012.0
2018-04-03 10:00:00,42.95,42.97,42.8,42.89,533658.0,34.8036,34.8198,34.6821,34.755,533658.0
2018-04-03 10:30:00,42.89,43.07,42.86,43.03,465356.0,34.755,34.9009,34.7307,34.8684,465356.0
2018-04-03 11:00:00,43.04,43.09,42.99,43.0,539996.0,34.8765,34.9171,34.836,34.8441,539996.0
2018-04-03 11:30:00,43.0,43.01,42.82,42.82,262424.0,34.8441,34.8522,34.6983,34.6983,262424.0
2018-04-03 12:00:00,42.82,42.91,42.81,42.86,248707.0,34.6983,34.7712,34.6902,34.7307,248707.0
2018-04-03 12:30:00,42.86,42.92,42.85,42.9,158590.0,34.7307,34.7793,34.7226,34.7631,158590.0
2018-04-03 13:00:00,42.91,43.01,42.87,42.98,208717.0,34.7712,34.8522,34.7388,34.8279,208717.0
2018-04-03 13:30:00,42.98,43.0,42.93,42.97,146260.0,34.8279,34.8441,34.7874,34.8198,146260.0
2018-04-03 14:00:00,42.98,42.98,42.89,42.9,170533.0,34.8279,34.8279,34.755,34.7631,170533.0
2018-04-03 14:30:00,42.91,43.04,42.84,43.01,194322.0,34.7712,34.8765,34.7145,34.8522,194322.0
2018-04-03 15:00:00,43.0,43.15,42.99,43.15,395267.0,34.8441,34.9657,34.836,34.9657,395267.0
2018-04-03 15:30:00,43.15,43.15,43.06,43.11,881592.0,34.9657,34.9657,34.8928,34.9333,881592.0
2018-04-04 09:30:00,42.59,42.83,42.58,42.81,1105241.0,34.5119,34.7064,34.5038,34.6902,1105241.0
2018-04-04 10:00:00,42.81,42.87,42.76,42.8,1875897.0,34.6902,34.7388,34.6497,34.6821,1875897.0
2018-04-04 10:30:00,42.8,42.87,42.75,42.86,1229775.0,34.6821,34.7388,34.6416,34.7307,1229775.0
2018-04-04 11:00:00,42.86,42.94,42.79,42.9,414178.0,34.7307,34.7955,34.674,34.7631,414178.0
2018-04-04 11:30:00,42.91,42.93,42.84,42.9,298908.0,34.7712,34.7874,34.7145,34.7631,298908.0
2018-04-04 12:00:00,42.91,43.05,42.88,43.01,400479.0,34.7712,34.8847,34.7469,34.8522,400479.0
2018-04-04 12:30:00,43.02,43.05,42.98,43.02,2269848.0,34.8603,34.8847,34.8279,34.8603,2269848.0
2018-04-04 13:00:00,43.01,43.02,42.89,42.94,279159.0,34.8522,34.8603,34.755,34.7955,279159.0
2018-04-04 13:30:00,42.94,42.98,42.91,42.94,155467.0,34.7955,34.8279,34.7712,34.7955,155467.0
2018-04-04 14:00:00,42.96,43.13,42.94,43.12,484141.0,34.8117,34.9495,34.7955,34.9414,484141.0
2018-04-04 14:30:00,43.11,43.14,43.05,43.13,387529.0,34.9333,34.9576,34.8847,34.9495,387529.0
2018-04-04 15:00:00,43.11,43.19,43.08,43.19,267181.0,34.9333,34.9981,34.909,34.9981,267181.0
2018-04-04 15:30:00,43.19,43.25,43.17,43.23,1059082.0,34.9981,35.0467,34.9819,35.0305,1059082.0
2018-04-05 09:30:00,43.62,43.71,43.61,43.68,596059.0,35.3465,35.4195,35.3384,35.3952,596059.0
2018-04-05 10:00:00,43.68,43.71,43.63,43.7,218029.0,35.3952,35.4195,35.3546,35.4114,218029.0
2018-04-05 10:30:00,43.69,43.72,43.6,43.65,161747.0,35.4033,35.4276,35.3303,35.3708,161747.0
2018-04-05 11:00:00,43.65,43.78,43.65,43.75,204580.0,35.3708,35.4762,35.3708,35.4519,204580.0
2018-04-05 11:30:00,43.75,43.77,43.71,43.77,755365.0,35.4519,35.4681,35.4195,35.4681,755365.0
2018-04-05 12:00:00,43.77,43.8,43.74,43.76,138789.0,35.4681,35.4924,35.4438,35.46,138789.0
2018-04-05 12:30:00,43.77,43.78,43.72,43.77,173114.0,35.4681,35.4762,35.4276,35.4681,173114.0
2018-04-05 13:00:00,43.77,43.8,43.64,43.65,329831.0,35.4681,35.4924,35.3627,35.3708,329831.0
2018-04-05 13:30:00,43.64,43.7,43.62,43.68,1307242.0,35.3627,35.4114,35.3465,35.3952,1307242.0
2018-04-05 14:00:00,43.69,43.73,43.67,43.68,350511.0,35.4033,35.4357,35.3871,35.3952,350511.0
2018-04-05 14:30:00,43.68,43.76,43.68,43.74,326850.0,35.3952,35.46,35.3952,35.4438,326850.0
2018-04-05 15:00:00,43.74,43.78,43.7,43.74,312756.0,35.4438,35.4762,35.4114,35.4438,312756.0
2018-04-05 15:30:00,43.73,43.74,43.65,43.66,2687489.0,35.4357,35.4438,35.3708,35.379,2687489.0
2018-04-06 09:30:00,43.71,43.87,43.7,43.83,646115.0,35.4195,35.5491,35.4114,35.5167,646115.0
2018-04-06 10:00:00,43.83,43.85,43.76,43.8,697192.0,35.5167,35.5329,35.46,35.4924,697192.0
2018-04-06 10:30:00,43.81,43.83,43.68,43.7,262699.0,35.5005,35.5167,35.3952,35.4114,262699.0
2018-04-06 11:00:00,43.69,43.72,43.61,43.66,488812.0,35.4033,35.4276,35.3384,35.379,488812.0
2018-04-06 11:30:00,43.66,43.78,43.65,43.77,380682.0,35.379,35.4762,35.3708,35.4681,380682.0
2018-04-06 12:00:00,43.76,43.79,43.64,43.65,251375.0,35.46,35.4843,35.3627,35.3708,251375.0
2018-04-06 12:30:00,43.65,43.8,43.63,43.79,366724.0,35.3708,35.4924,35.3546,35.4843,366724.0
2018-04-06 13:00:00,43.79,43.79,43.7,43.78,195668.0,35.4843,35.4843,35.4114,35.4762,195668.0
2018-04-06 13:30:00,43.77,43.8,43.62,43.62,2461303.0,35.4681,35.4924,35.3465,35.3465,2461303.0
2018-04-06 14:00:00,43.61,43.66,43.51,43.52,1898438.0,35.3384,35.379,35.2574,35.2655,1898438.0
2018-04-06 14:30:00,43.52,43.56,43.4,43.45,577305.0,35.2655,35.2979,35.1683,35.2088,577305.0
2018-04-06 15:00:00,43.45,43.51,43.39,43.43,580984.0,35.2088,35.2574,35.1602,35.1926,580984.0
2018-04-06 15:30:00,43.43,43.56,43.42,43.47,1213378.0,35.1926,35.2979,35.1845,35.225,1213378.0
2018-04-09 09:30:00,43.91,43.96,43.79,43.89,528678.0,35.5815,35.622,35.4843,35.5653,528678.0
2018-04-09 10:00:00,43.9,43.97,43.86,43.97,333421.0,35.5734,35.6302,35.541,35.6302,333421.0
2018-04-09 10:30:00,43.97,44.0,43.86,43.87,355533.0,35.6302,35.6545,35.541,35.5491,355533.0
2018-04-09 11:00:00,43.88,43.96,43.81,43.95,339458.0,35.5572,35.622,35.5005,35.6139,339458.0
2018-04-09 11:30:00,43.95,44.1,43.95,44.1,428624.0,35.6139,35.7355,35.6139,35.7355,428624.0
2018-04-09 12:00:00,44.09,44.13,44.05,44.07,92130.0,35.7274,35.7598,35.695,35.7112,92130.0
2018-04-09 12:30:00,44.07,44.09,44.02,44.03,281256.0,35.7112,35.7274,35.6707,35.6788,281256.0
2018-04-09 13:00:00,44.03,44.08,44.02,44.04,168404.0,35.6788,35.7193,35.6707,35.6869,168404.0
2018-04-09 13:30:00,44.04,44.14,44.02,44.12,299454.0,35.6869,35.7679,35.6707,35.7517,299454.0
2018-04-09 14:00:00,44.13,44.13,44.06,44.07,211031.0,35.7598,35.7598,35.7031,35.7112,211031.0
2018-04-09 14:30:00,44.07,44.09,44.04,44.08,128375.0,35.7112,35.7274,35.6869,35.7193,128375.0
2018-04-09 15:00:00,44.08,44.08,43.95,44.0,211950.0,35.7193,35.7193,35.6139,35.6545,211950.0
2018-04-09 15:30:00,43.99,44.01,43.83,43.85,854121.0,35.6464,35.6626,35.5167,35.5329,854121.0
2018-04-10 09:30:00,44.31,44.37,44.28,44.32,370233.0,35.9057,35.9543,35.8814,35.9138,370233.0
2018-04-10 10:00:00,44.32,44.41,44.31,44.35,234368.0,35.9138,35.9867,35.9057,35.9381,234368.0
2018-04-10 10:30:00,44.35,44.44,44.35,44.39,275387.0,35.9381,36.011,35.9381,35.9705,275387.0
2018-04-10 11:00:00,44.39,44.44,44.33,44.36,5675902.0,35.9705,36.011,35.9219,35.9462,5675902.0
2018-04-10 11:30:00,44.35,44.37,44.24,44.34,508745.0,35.9381,35.9543,35.8489,35.93,508745.0
2018-04-10 12:00:00,44.34,44.36,44.22,44.28,614840.0,35.93,35.9462,35.8327,35.8814,614840.0
2018-04-10 12:30:00,44.28,44.37,44.27,44.28,467293.0,35.8814,35.9543,35.8733,35.8814,467293.0
2018-04-10 13:00:00,44.28,44.38,44.25,44.37,400840.0,35.8814,35.9624,35.857,35.9543,400840.0
2018-04-10 13:30:00,44.37,44.4,44.3,44.35,455089.0,35.9543,35.9786,35.8976,35.9381,455089.0
2018-04-10 14:00:00,44.36,44.41,44.34,44.35,488215.0,35.9462,35.9867,35.93,35.9381,488215.0
2018-04-10 14:30:00,44.36,44.43,44.31,44.43,588155.0,35.9462,36.0029,35.9057,36.0029,588155.0
2018-04-10 15:00:00,44.43,44.45,44.37,44.42,737109.0,36.0029,36.0191,35.9543,35.9948,737109.0
2018-04-10 15:30:00,44.42,44.42,44.36,44.38,1505388.0,35.9948,35.9948,35.9462,35.9624,1505388.0
2018-04-11 09:30:00,44.24,44.35,44.21,44.33,277186.0,35.8489,35.9381,35.8246,35.9219,277186.0
2018-04-11 10:00:00,44.33,44.34,44.27,44.32,134205.0,35.9219,35.93,35.8733,35.9138,134205.0
2018-04-11 10:30:00,44.32,44.35,44.24,44.24,203360.0,35.9138,35.9381,35.8489,35.8489,203360.0
2018-04-11 11:00:00,44.24,44.28,44.2,44.25,244716.0,35.8489,35.8814,35.8165,35.857,244716.0
2018-04-11 11:30:00,44.26,44.34,44.25,44.31,583688.0,35.8651,35.93,35.857,35.9057,583688.0
2018-04-11 12:00:00,44.3,44.37,44.29,44.33,143760.0,35.8976,35.9543,35.8895,35.9219,143760.0
2018-04-11 12:30:00,44.33,44.33,44.24,44.26,106683.0,35.9219,35.9219,35.8489,35.8651,106683.0
2018-04-11 13:00:00,44.26,44.29,44.21,44.24,96357.0,35.8651,35.8895,35.8246,35.8489,96357.0
2018-04-11 13:30:00,44.24,44.25,44.2,44.24,148382.0,35.8489,35.857,35.8165,35.8489,148382.0
2018-04-11 14:00:00,44.25,44.26,44.1,44.17,262442.0,35.857,35.8651,35.7355,35.7922,262442.0
2018-04-11 14:30:00,44.17,44.24,44.14,44.16,245662.0,35.7922,35.8489,35.7679,35.7841,245662.0
2018-04-11 15:00:00,44.17,44.19,44.07,44.1,1379093.0,35.7922,35.8084,35.7112,35.7355,1379093.0
2018-04-11 15:30:00,44.1,44.14,44.07,44.1,1601634.0,35.7355,35.7679,35.7112,35.7355,1601634.0
2018-04-12 09:30:00,44.21,44.29,44.2,44.26,268153.0,35.8246,35.8895,35.8165,35.8651,268153.0
2018-04-12 10:00:00,44.26,44.33,44.26,44.27,281864.0,35.8651,35.9219,35.8651,35.8733,281864.0
2018-04-12 10:30:00,44.28,44.32,44.26,44.27,210267.0,35.8814,35.9138,35.8651,35.8733,210267.0
2018-04-12 11:00:00,44.27,44.33,44.27,44.32,170268.0,35.8733,35.9219,35.8733,35.9138,170268.0
2018-04-12 11:30:00,44.32,44.35,44.27,44.29,224543.0,35.9138,35.9381,35.8733,35.8895,224543.0
2018-04-12 12:00:00,44.29,44.31,44.25,44.29,441964.0,35.8895,35.9057,35.857,35.8895,441964.0
2018-04-12 12:30:00,44.3,44.38,44.27,44.37,149575.0,35.8976,35.9624,35.8733,35.9543,149575.0
2018-04-12 13:00:00,44.37,44.37,44.29,44.3,246979.0,35.9543,35.9543,35.8895,35.8976,246979.0
2018-04-12 13:30:00,44.3,44.37,44.29,44.33,126770.0,35.8976,35.9543,35.8895,35.9219,126770.0
2018-04-12 14:00:00,44.33,44.38,44.32,44.35,153368.0,35.9219,35.9624,35.9138,35.9381,153368.0
2018-04-12 14:30:00,44.35,44.37,44.31,44.35,177642.0,35.9381,35.9543,35.9057,35.9381,177642.0
2018-04-12 15:00:00,44.35,44.39,44.31,44.38,126510.0,35.9381,35.9705,35.9057,35.9624,126510.0
2018-04-12 15:30:00,44.38,44.39,44.32,44.36,550981.0,35.9624,35.9705,35.9138,35.9462,550981.0
2018-04-13 09:30:00,44.56,44.6,44.47,44.48,270972.0,36.1082,36.1407,36.0353,36.0434,270972.0
2018-04-13 10:00:00,44.48,44.56,44.39,44.41,304597.0,36.0434,36.1082,35.9705,35.9867,304597.0
2018-04-13 10:30:00,44.4,44.45,44.36,44.38,286031.0,35.9786,36.0191,35.9462,35.9624,286031.0
2018-04-13 11:00:00,44.37,44.44,44.33,44.42,136796.0,35.9543,36.011,35.9219,35.9948,136796.0
2018-04-13 11:30:00,44.43,44.44,44.38,44.44,239825.0,36.0029,36.011,35.9624,36.011,239825.0
2018-04-13 12:00:00,44.44,44.47,44.38,44.46,116816.0,36.011,36.0353,35.9624,36.0272,116816.0
2018-04-13 12:30:00,44.46,44.49,44.42,44.48,76618.0,36.0272,36.0515,35.9948,36.0434,76618.0
2018-04-13 13:00:00,44.48,44.49,44.45,44.49,840415.0,36.0434,36.0515,36.0191,36.0515,840415.0
2018-04-13 13:30:00,44.48,44.48,44.44,44.46,62354.0,36.0434,36.0434,36.011,36.0272,62354.0
2018-04-13 14:00:00,44.45,44.46,44.41,44.43,134711.0,36.0191,36.0272,35.9867,36.0029,134711.0
2018-04-13 14:30:00,44.43,44.46,44.39,44.41,141700.0,36.0029,36.0272,35.9705,35.9867,141700.0
2018-04-13 15:00:00,44.4,44.4,44.32,44.34,240774.0,35.9786,35.9786,35.9138,35.93,240774.0
2018-04-13 15:30:00,44.34,44.47,44.32,44.46,277713.0,35.93,36.0353,35.9138,36.0272,277713.0
2018-04-16 09:30:00,44.58,44.64,44.49,44.53,247219.0,36.1245,36.1731,36.0515,36.0839,247219.0
2018-04-16 10:00:00,44.53,44.58,44.49,44.58,242881.0,36.0839,36.1245,36.0515,36.1245,242881.0
2018-04-16 10:30:00,44.58,44.6,44.47,44.47,292744.0,36.1245,36.1407,36.0353,36.0353,292744.0
2018-04-16 11:00:00,44.47,44.51,44.45,44.49,154875.0,36.0353,36.0677,36.0191,36.0515,154875.0
2018-04-16 11:30:00,44.5,44.53,44.48,44.52,191948.0,36.0596,36.0839,36.0434,36.0758,191948.0
2018-04-16 12:00:00,44.53,44.55,44.52,44.53,128836.0,36.0839,36.1001,36.0758,36.0839,128836.0
2018-04-16 12:30:00,44.53,44.62,44.52,44.61,104527.0,36.0839,36.1569,36.0758,36.1488,104527.0
2018-04-16 13:00:00,44.61,44.64,44.61,44.61,135081.0,36.1488,36.1731,36.1488,36.1488,135081.0
2018-04-16 13:30:00,44.61,44.64,44.6,44.61,64018.0,36.1488,36.1731,36.1407,36.1488,64018.0
2018-04-16 14:00:00,44.62,44.63,44.57,44.59,223679.0,36.1569,36.165,36.1164,36.1326,223679.0
2018-04-16 14:30:00,44.59,44.62,44.58,44.6,603683.0,36.1326,36.1569,36.1245,36.1407,603683.0
2018-04-16 15:00:00,44.61,44.62,44.56,44.57,45383.0,36.1488,36.1569,36.1082,36.1164,45383.0
2018-04-16 15:30:00,44.58,44.63,44.57,44.59,236513.0,36.1245,36.165,36.1164,36.1326,236513.0
2018-04-17 09:30:00,44.84,44.86,44.78,44.84,669976.0,36.3351,36.3513,36.2865,36.3351,669976.0
2018-04-17 10:00:00,44.84,44.91,44.83,44.9,248182.0,36.3351,36.3919,36.327,36.3838,248182.0
2018-04-17 10:30:00,44.91,44.92,44.87,44.92,163432.0,36.3919,36.4,36.3594,36.4,163432.0
2018-04-17 11:00:00,44.92,44.99,44.91,44.93,190883.0,36.4,36.4567,36.3919,36.4081,190883.0
2018-04-17 11:30:00,44.93,44.93,44.86,44.87,287502.0,36.4081,36.4081,36.3513,36.3594,287502.0
2018-04-17 12:00:00,44.87,44.94,44.85,44.93,299770.0,36.3594,36.4162,36.3432,36.4081,299770.0
2018-04-17 12:30:00,44.93,44.95,44.88,44.95,215149.0,36.4081,36.4243,36.3676,36.4243,215149.0
2018-04-17 13:00:00,44.95,44.98,44.92,44.95,247464.0,36.4243,36.4486,36.4,36.4243,247464.0
2018-04-17 13:30:00,44.96,44.97,44.93,44.96,152708.0,36.4324,36.4405,36.4081,36.4324,152708.0
2018-04-17 14:00:00,44.96,44.99,44.95,44.97,217722.0,36.4324,36.4567,36.4243,36.4405,217722.0
2018-04-17 14:30:00,44.97,44.99,44.95,44.97,173640.0,36.4405,36.4567,36.4243,36.4405,173640.0
2018-04-17 15:00:00,44.96,45.04,44.96,45.02,254812.0,36.4324,36.4972,36.4324,36.481,254812.0
2018-04-17 15:30:00,45.03,45.04,44.96,44.98,274159.0,36.4891,36.4972,36.4324,36.4486,274159.0
2018-04-18 09:30:00,45.08,45.16,45.05,45.07,213095.0,36.5296,36.5944,36.5053,36.5215,213095.0
2018-04-18 10:00:00,45.07,45.1,45.02,45.09,268459.0,36.5215,36.5458,36.481,36.5377,268459.0
2018-04-18 10:30:00,45.09,45.13,45.07,45.1,180927.0,36.5377,36.5701,36.5215,36.5458,180927.0
2018-04-18 11:00:00,45.09,45.17,45.09,45.15,133145.0,36.5377,36.6025,36.5377,36.5863,133145.0
2018-04-18 11:30:00,45.15,45.16,45.08,45.11,219991.0,36.5863,36.5944,36.5296,36.5539,219991.0
2018-04-18 12:00:00,45.11,45.13,45.09,45.13,79810.0,36.5539,36.5701,36.5377,36.5701,79810.0
2018-04-18 12:30:00,45.13,45.16,45.1,45.16,477555.0,36.5701,36.5944,36.5458,36.5944,477555.0
2018-04-18 13:00:00,45.15,45.18,45.14,45.16,359554.0,36.5863,36.6107,36.5782,36.5944,359554.0
2018-04-18 13:30:00,45.16,45.17,45.12,45.14,310806.0,36.5944,36.6025,36.562,36.5782,310806.0
2018-04-18 14:00:00,45.14,45.19,45.11,45.16,457280.0,36.5782,36.6188,36.5539,36.5944,457280.0
2018-04-18 14:30:00,45.16,45.17,45.13,45.14,688018.0,36.5944,36.6025,36.5701,36.5782,688018.0
2018-04-18 15:00:00,45.14,45.17,45.13,45.16,450234.0,36.5782,36.6025,36.5701,36.5944,450234.0
2018-04-18 15:30:00,45.16,45.16,45.13,45.16,1271490.0,36.5944,36.5944,36.5701,36.5944,1271490.0
2018-04-19 09:30:00,45.13,45.14,45.05,45.06,256644.0,36.5701,36.5782,36.5053,36.5134,256644.0
2018-04-19 10:00:00,45.06,45.12,45.01,45.11,853364.0,36.5134,36.562,36.4729,36.5539,853364.0
2018-04-19 10:30:00,45.11,45.16,45.05,45.06,226730.0,36.5539,36.5944,36.5053,36.5134,226730.0
2018-04-19 11:00:00,45.07,45.07,44.99,45.02,780176.0,36.5215,36.5215,36.4567,36.481,780176.0
2018-04-19 11:30:00,45.02,45.03,44.9,44.9,337322.0,36.481,36.4891,36.3838,36.3838,337322.0
2018-04-19 12:00:00,44.89,44.92,44.87,44.88,135574.0,36.3757,36.4,36.3594,36.3676,135574.0
2018-04-19 12:30:00,44.88,44.93,44.88,44.89,165976.0,36.3676,36.4081,36.3676,36.3757,165976.0
2018-04-19 13:00:00,44.89,44.89,44.84,44.85,174684.0,36.3757,36.3757,36.3351,36.3432,174684.0
2018-04-19 13:30:00,44.85,44.94,44.85,44.91,623139.0,36.3432,36.4162,36.3432,36.3919,623139.0
2018-04-19 14:00:00,44.91,44.93,44.87,44.9,227423.0,36.3919,36.4081,36.3594,36.3838,227423.0
2018-04-19 14:30:00,44.9,44.92,44.87,44.91,236728.0,36.3838,36.4,36.3594,36.3919,236728.0
2018-04-19 15:00:00,44.91,44.96,44.91,44.93,213612.0,36.3919,36.4324,36.3919,36.4081,213612.0
2018-04-19 15:30:00,44.92,45.03,44.92,44.97,776185.0,36.4,36.4891,36.4,36.4405,776185.0
2018-04-20 09:30:00,44.82,44.84,44.74,44.77,527425.0,36.3189,36.3351,36.2541,36.2784,527425.0
2018-04-20 10:00:00,44.78,44.79,44.64,44.72,526269.0,36.2865,36.2946,36.1731,36.2379,526269.0
2018-04-20 10:30:00,44.72,44.79,44.68,44.76,454157.0,36.2379,36.2946,36.2055,36.2703,454157.0
2018-04-20 11:00:00,44.76,44.8,44.67,44.75,365838.0,36.2703,36.3027,36.1974,36.2622,365838.0
2018-04-20 11:30:00,44.76,44.84,44.75,44.79,223179.0,36.2703,36.3351,36.2622,36.2946,223179.0
2018-04-20 12:00:00,44.79,44.83,44.74,44.74,115640.0,36.2946,36.327,36.2541,36.2541,115640.0
2018-04-20 12:30:00,44.74,44.81,44.72,44.78,538988.0,36.2541,36.3108,36.2379,36.2865,538988.0
2018-04-20 13:00:00,44.78,44.83,44.77,44.82,1289024.0,36.2865,36.327,36.2784,36.3189,1289024.0
2018-04-20 13:30:00,44.82,44.85,44.8,44.8,164991.0,36.3189,36.3432,36.3027,36.3027,164991.0
2018-04-20 14:00:00,44.8,44.81,44.76,44.8,174873.0,36.3027,36.3108,36.2703,36.3027,174873.0
2018-04-20 14:30:00,44.8,44.81,44.75,44.75,186629.0,36.3027,36.3108,36.2622,36.2622,186629.0
2018-04-20 15:00:00,44.75,44.76,44.7,44.73,169696.0,36.2622,36.2703,36.2217,36.246,169696.0
2018-04-20 15:30:00,44.73,44.78,44.71,44.75,514822.0,36.246,36.2865,36.2298,36.2622,514822.0
2018-04-23 09:30:00,44.71,44.72,44.58,44.63,263696.0,36.2298,36.2379,36.1245,36.165,263696.0
2018-04-23 10:00:00,44.64,44.72,44.61,44.72,220710.0,36.1731,36.2379,36.1488,36.2379,220710.0
2018-04-23 10:30:00,44.71,44.75,44.66,44.67,326106.0,36.2298,36.2622,36.1893,36.1974,326106.0
2018-04-23 11:00:00,44.67,44.78,44.65,44.77,509541.0,36.1974,36.2865,36.1812,36.2784,509541.0
2018-04-23 11:30:00,44.77,44.78,44.73,44.77,130266.0,36.2784,36.2865,36.246,36.2784,130266.0
2018-04-23 12:00:00,44.77,44.8,44.75,44.76,95396.0,36.2784,36.3027,36.2622,36.2703,95396.0
2018-04-23 12:30:00,44.76,44.77,44.72,44.75,53922.0,36.2703,36.2784,36.2379,36.2622,53922.0
2018-04-23 13:00:00,44.75,44.76,44.7,44.71,165408.0,36.2622,36.2703,36.2217,36.2298,165408.0
2018-04-23 13:30:00,44.71,44.73,44.68,44.68,184486.0,36.2298,36.246,36.2055,36.2055,184486.0
2018-04-23 14:00:00,44.68,44.69,44.62,44.65,197177.0,36.2055,36.2136,36.1569,36.1812,197177.0
2018-04-23 14:30:00,44.65,44.67,44.59,44.6,113068.0,36.1812,36.1974,36.1326,36.1407,113068.0
2018-04-23 15:00:00,44.59,44.65,44.59,44.65,468629.0,36.1326,36.1812,36.1326,36.1812,468629.0
2018-04-23 15:30:00,44.65,44.73,44.64,44.69,491559.0,36.1812,36.246,36.1731,36.2136,491559.0
2018-04-24 09:30:00,44.65,44.72,44.61,44.66,371248.0,36.1812,36.2379,36.1488,36.1893,371248.0
2018-04-24 10:00:00,44.66,44.69,44.54,44.55,266828.0,36.1893,36.2136,36.092,36.1001,266828.0
2018-04-24 10:30:00,44.55,44.64,44.51,44.57,249161.0,36.1001,36.1731,36.0677,36.1164,249161.0
2018-04-24 11:00:00,44.57,44.67,44.51,44.67,228108.0,36.1164,36.1974,36.0677,36.1974,228108.0
2018-04-24 11:30:00,44.67,44.78,44.64,44.68,454849.0,36.1974,36.2865,36.1731,36.2055,454849.0
2018-04-24 12:00:00,44.67,44.7,44.59,44.62,168351.0,36.1974,36.2217,36.1326,36.1569,168351.0
2018-04-24 12:30:00,44.61,44.62,44.52,44.52,173293.0,36.1488,36.1569,36.0758,36.0758,173293.0
2018-04-24 13:00:00,44.52,44.54,44.44,44.48,193701.0,36.0758,36.092,36.011,36.0434,193701.0
2018-04-24 13:30:00,44.48,44.5,44.38,44.4,210019.0,36.0434,36.0596,35.9624,35.9786,210019.0
2018-04-24 14:00:00,44.4,44.43,44.3,44.35,230748.0,35.9786,36.0029,35.8976,35.9381,230748.0
2018-04-24 14:30:00,44.34,44.43,44.3,44.4,419373.0,35.93,36.0029,35.8976,35.9786,419373.0
2018-04-24 15:00:00,44.4,44.49,44.39,44.43,180539.0,35.9786,36.0515,35.9705,36.0029,180539.0
2018-04-24 15:30:00,44.43,44.48,44.37,44.45,473259.0,36.0029,36.0434,35.9543,36.0191,473259.0
2018-04-25 09:30:00,44.23,44.23,44.09,44.1,807370.0,35.8408,35.8408,35.7274,35.7355,807370.0
2018-04-25 10:00:00,44.1,44.15,44.06,44.1,358755.0,35.7355,35.776,35.7031,35.7355,358755.0
2018-04-25 10:30:00,44.09,44.21,44.08,44.17,594246.0,35.7274,35.8246,35.7193,35.7922,594246.0
2018-04-25 11:00:00,44.16,44.29,44.15,44.27,190998.0,35.7841,35.8895,35.776,35.8733,190998.0
2018-04-25 11:30:00,44.28,44.3,44.16,44.17,406618.0,35.8814,35.8976,35.7841,35.7922,406618.0
2018-04-25 12:00:00,44.16,44.22,44.13,44.21,118655.0,35.7841,35.8327,35.7598,35.8246,118655.0
2018-04-25 12:30:00,44.21,44.23,44.2,44.22,71209.0,35.8246,35.8408,35.8165,35.8327,71209.0
2018-04-25 13:00:00,44.22,44.25,44.2,44.23,100426.0,35.8327,35.857,35.8165,35.8408,100426.0
2018-04-25 13:30:00,44.24,44.3,44.22,44.25,111878.0,35.8489,35.8976,35.8327,35.857,111878.0
2018-04-25 14:00:00,44.25,44.27,44.22,44.25,838623.0,35.857,35.8733,35.8327,35.857,838623.0
2018-04-25 14:30:00,44.24,44.35,44.24,44.33,484444.0,35.8489,35.9381,35.8489,35.9219,484444.0
2018-04-25 15:00:00,44.33,44.34,44.29,44.3,331877.0,35.9219,35.93,35.8895,35.8976,331877.0
2018-04-25 15:30:00,44.31,44.34,44.24,44.29,402452.0,35.9057,35.93,35.8489,35.8895,402452.0
2018-04-26 09:30:00,44.46,44.51,44.37,44.39,163182.0,36.0272,36.0677,35.9543,35.9705,163182.0
2018-04-26 10:00:00,44.39,44.41,44.3,44.36,274544.0,35.9705,35.9867,35.8976,35.9462,274544.0
2018-04-26 10:30:00,44.36,44.38,44.32,44.34,158814.0,35.9462,35.9624,35.9138,35.93,158814.0
2018-04-26 11:00:00,44.35,44.4,44.32,44.35,176313.0,35.9381,35.9786,35.9138,35.9381,176313.0
2018-04-26 11:30:00,44.35,44.41,44.32,44.39,3478252.0,35.9381,35.9867,35.9138,35.9705,3478252.0
2018-04-26 12:00:00,44.4,44.45,44.39,44.43,104912.0,35.9786,36.0191,35.9705,36.0029,104912.0
2018-04-26 12:30:00,44.44,44.46,44.42,44.46,246236.0,36.011,36.0272,35.9948,36.0272,246236.0
2018-04-26 13:00:00,44.45,44.51,44.45,44.48,99835.0,36.0191,36.0677,36.0191,36.0434,99835.0
2018-04-26 13:30:00,44.48,44.51,44.47,44.51,94180.0,36.0434,36.0677,36.0353,36.0677,94180.0
2018-04-26 14:00:00,44.51,44.51,44.46,44.47,259401.0,36.0677,36.0677,36.0272,36.0353,259401.0
2018-04-26 14:30:00,44.47,44.51,44.47,44.49,204591.0,36.0353,36.0677,36.0353,36.0515,204591.0
2018-04-26 15:00:00,44.49,44.51,44.42,44.43,925625.0,36.0515,36.0677,35.9948,36.0029,925625.0
2018-04-26 15:30:00,44.43,44.45,44.41,44.43,434609.0,36.0029,36.0191,35.9867,36.0029,434609.0
2018-04-27 09:30:00,44.45,44.5,44.4,44.4,263728.0,36.0191,36.0596,35.9786,35.9786,263728.0
2018-04-27 10:00:00,44.4,44.41,44.31,44.33,310000.0,35.9786,35.9867,35.9057,35.9219,310000.0
2018-04-27 10:30:00,44.32,44.45,44.31,44.39,246012.0,35.9138,36.0191,35.9057,35.9705,246012.0
2018-04-27 11:00:00,44.39,44.51,44.39,44.51,201906.0,35.9705,36.0677,35.9705,36.0677,201906.0
2018-04-27 11:30:00,44.51,44.53,44.49,44.51,200333.0,36.0677,36.0839,36.0515,36.0677,200333.0
2018-04-27 12:00:00,44.5,44.57,44.5,44.55,2390839.0,36.0596,36.1164,36.0596,36.1001,2390839.0
2018-04-27 12:30:00,44.55,44.62,44.54,44.61,381290.0,36.1001,36.1569,36.092,36.1488,381290.0
2018-04-27 13:00:00,44.61,44.61,44.55,44.55,131165.0,36.1488,36.1488,36.1001,36.1001,131165.0
2018-04-27 13:30:00,44.56,44.56,44.52,44.53,117858.0,36.1082,36.1082,36.0758,36.0839,117858.0
2018-04-27 14:00:00,44.52,44.54,44.5,44.53,171136.0,36.0758,36.092,36.0596,36.0839,171136.0
2018-04-27 14:30:00,44.53,44.58,44.52,44.57,118418.0,36.0839,36.1245,36.0758,36.1164,118418.0
2018-04-27 15:00:00,44.57,44.61,44.56,44.58,155516.0,36.1164,36.1488,36.1082,36.1245,155516.0
2018-04-27 15:30:00,44.57,44.61,44.56,44.57,296032.0,36.1164,36.1488,36.1082,36.1164,296032.0
2018-04-30 09:30:00,44.46,44.53,44.43,44.47,363137.0,36.0272,36.0839,36.0029,36.0353,363137.0
2018-04-30 10:00:00,44.46,44.53,44.45,44.47,230036.0,36.0272,36.0839,36.0191,36.0353,230036.0
2018-04-30 10:30:00,44.47,44.59,44.46,44.58,215519.0,36.0353,36.1326,36.0272,36.1245,215519.0
2018-04-30 11:00:00,44.59,44.61,44.55,44.57,300171.0,36.1326,36.1488,36.1001,36.1164,300171.0
2018-04-30 11:30:00,44.56,44.57,44.5,44.51,298119.0,36.1082,36.1164,36.0596,36.0677,298119.0
2018-04-30 12:00:00,44.51,44.51,44.42,44.51,333335.0,36.0677,36.0677,35.9948,36.0677,333335.0
2018-04-30 12:30:00,44.51,44.54,44.48,44.52,225024.0,36.0677,36.092,36.0434,36.0758,225024.0
2018-04-30 13:00:00,44.52,44.53,44.46,44.5,82432.0,36.0758,36.0839,36.0272,36.0596,82432.0
2018-04-30 13:30:00,44.5,44.53,44.48,44.53,75278.0,36.0596,36.0839,36.0434,36.0839,75278.0
2018-04-30 14:00:00,44.52,44.52,44.44,44.48,125410.0,36.0758,36.0758,36.011,36.0434,125410.0
2018-04-30 14:30:00,44.48,44.49,44.42,44.43,110117.0,36.0434,36.0515,35.9948,36.0029,110117.0
2018-04-30 15:00:00,44.43,44.45,44.37,44.39,163559.0,36.0029,36.0191,35.9543,35.9705,163559.0
2018-04-30 15:30:00,44.39,44.43,44.35,44.37,4353419.0,35.9705,36.0029,35.9381,35.9543,4353419.0
2018-05-01 09:30:00,44.38,44.39,44.19,44.25,564333.0,35.9624,35.9705,35.8084,35.857,564333.0
2018-05-01 10:00:00,44.23,44.24,44.06,44.09,327693.0,35.8408,35.8489,35.7031,35.7274,327693.0
2018-05-01 10:30:00,44.08,44.09,44.01,44.02,636202.0,35.7193,35.7274,35.6626,35.6707,636202.0
2018-05-01 11:00:00,44.02,44.03,43.96,44.02,138511.0,35.6707,35.6788,35.622,35.6707,138511.0
2018-05-01 11:30:00,44.02,44.02,43.95,43.96,134258.0,35.6707,35.6707,35.6139,35.622,134258.0
2018-05-01 12:00:00,43.96,44.03,43.96,44.03,83478.0,35.622,35.6788,35.622,35.6788,83478.0
2018-05-01 12:30:00,44.03,44.04,44.0,44.04,333489.0,35.6788,35.6869,35.6545,35.6869,333489.0
2018-05-01 13:00:00,44.03,44.03,43.95,43.96,66695.0,35.6788,35.6788,35.6139,35.622,66695.0
2018-05-01 13:30:00,43.96,44.03,43.94,44.01,274600.0,35.622,35.6788,35.6058,35.6626,274600.0
2018-05-01 14:00:00,44.01,44.1,44.0,44.1,236718.0,35.6626,35.7355,35.6545,35.7355,236718.0
2018-05-01 14:30:00,44.09,44.14,44.09,44.11,84691.0,35.7274,35.7679,35.7274,35.7436,84691.0
2018-05-01 15:00:00,44.11,44.13,44.06,44.08,150079.0,35.7436,35.7598,35.7031,35.7193,150079.0
2018-05-01 15:30:00,44.09,44.19,44.08,44.17,441458.0,35.7274,35.8084,35.7193,35.7922,441458.0
2018-05-02 09:30:00,44.6,44.63,44.47,44.51,449869.0,36.1407,36.165,36.0353,36.0677,449869.0
2018-05-02 10:00:00,44.51,44.53,44.47,44.49,3609069.0,36.0677,36.0839,36.0353,36.0515,3609069.0
2018-05-02 10:30:00,44.5,44.5,44.41,44.41,1040563.0,36.0596,36.0596,35.9867,35.9867,1040563.0
2018-05-02 11:00:00,44.42,44.51,44.41,44.51,702698.0,35.9948,36.0677,35.9867,36.0677,702698.0
2018-05-02 11:30:00,44.52,44.52,44.39,44.42,487229.0,36.0758,36.0758,35.9705,35.9948,487229.0
2018-05-02 12:00:00,44.43,44.46,44.4,44.45,83098.0,36.0029,36.0272,35.9786,36.0191,83098.0
2018-05-02 12:30:00,44.45,44.49,44.42,44.48,212005.0,36.0191,36.0515,35.9948,36.0434,212005.0
2018-05-02 13:00:00,44.48,44.49,44.45,44.46,122001.0,36.0434,36.0515,36.0191,36.0272,122001.0
2018-05-02 13:30:00,44.45,44.47,44.4,44.43,108033.0,36.0191,36.0353,35.9786,36.0029,108033.0
2018-05-02 14:00:00,44.42,44.64,44.42,44.57,268628.0,35.9948,36.1731,35.9948,36.1164,268628.0
2018-05-02 14:30:00,44.57,44.58,44.45,44.46,178450.0,36.1164,36.1245,36.0191,36.0272,178450.0
2018-05-02 15:00:00,44.47,44.49,44.36,44.37,202295.0,36.0353,36.0515,35.9462,35.9543,202295.0
2018-05-02 15:30:00,44.37,44.37,44.26,44.3,460094.0,35.9543,35.9543,35.8651,35.8976,460094.0
2018-05-03 09:30:00,44.4,44.41,44.32,44.33,230692.0,35.9786,35.9867,35.9138,35.9219,230692.0
2018-05-03 10:00:00,44.33,44.36,44.18,44.23,429331.0,35.9219,35.9462,35.8003,35.8408,429331.0
2018-05-03 10:30:00,44.23,44.23,44.04,44.07,349887.0,35.8408,35.8408,35.6869,35.7112,349887.0
2018-05-03 11:00:00,44.06,44.17,44.06,44.11,412106.0,35.7031,35.7922,35.7031,35.7436,412106.0
2018-05-03 11:30:00,44.12,44.26,44.12,44.26,325393.0,35.7517,35.8651,35.7517,35.8651,325393.0
2018-05-03 12:00:00,44.26,44.28,44.22,44.24,68840.0,35.8651,35.8814,35.8327,35.8489,68840.0
2018-05-03 12:30:00,44.23,44.44,44.23,44.42,234320.0,35.8408,36.011,35.8408,35.9948,234320.0
2018-05-03 13:00:00,44.42,44.42,44.32,44.34,212376.0,35.9948,35.9948,35.9138,35.93,212376.0
2018-05-03 13:30:00,44.35,44.44,44.35,44.38,163479.0,35.9381,36.011,35.9381,35.9624,163479.0
2018-05-03 14:00:00,44.38,44.44,44.35,44.43,324073.0,35.9624,36.011,35.9381,36.0029,324073.0
2018-05-03 14:30:00,44.44,44.49,44.39,44.4,2980584.0,36.011,36.0515,35.9705,35.9786,2980584.0
2018-05-03 15:00:00,44.4,44.43,44.37,44.41,484678.0,35.9786,36.0029,35.9543,35.9867,484678.0
2018-05-03 15:30:00,44.41,44.43,44.37,44.41,480259.0,35.9867,36.0029,35.9543,35.9867,480259.0
2018-05-04 09:30:00,44.12,44.22,44.07,44.22,196281.0,35.7517,35.8327,35.7112,35.8327,196281.0
2018-05-04 10:00:00,44.22,44.36,44.18,44.33,268525.0,35.8327,35.9462,35.8003,35.9219,268525.0
2018-05-04 10:30:00,44.33,44.38,44.28,44.29,190086.0,35.9219,35.9624,35.8814,35.8895,190086.0
2018-05-04 11:00:00,44.29,44.36,44.26,44.34,171113.0,35.8895,35.9462,35.8651,35.93,171113.0
2018-05-04 11:30:00,44.34,44.41,44.33,44.4,120302.0,35.93,35.9867,35.9219,35.9786,120302.0
2018-05-04 12:00:00,44.4,44.44,44.38,44.42,91337.0,35.9786,36.011,35.9624,35.9948,91337.0
2018-05-04 12:30:00,44.42,44.51,44.42,44.51,104507.0,35.9948,36.0677,35.9948,36.0677,104507.0
2018-05-04 13:00:00,44.51,44.51,44.47,44.49,247172.0,36.0677,36.0677,36.0353,36.0515,247172.0
2018-05-04 13:30:00,44.49,44.54,44.45,44.53,1829597.0,36.0515,36.092,36.0191,36.0839,1829597.0
2018-05-04 14:00:00,44.53,44.57,44.5,44.57,168971.0,36.0839,36.1164,36.0596,36.1164,168971.0
2018-05-04 14:30:00,44.58,44.6,44.54,44.56,151398.0,36.1245,36.1407,36.092,36.1082,151398.0
2018-05-04 15:00:00,44.56,44.58,44.53,44.55,100644.0,36.1082,36.1245,36.0839,36.1001,100644.0
2018-05-04 15:30:00,44.56,44.57,44.5,44.53,500018.0,36.1082,36.1164,36.0596,36.0839,500018.0
2018-05-07 09:30:00,44.49,44.55,44.48,44.55,948343.0,36.0515,36.1001,36.0434,36.1001,948343.0
2018-05-07 10:00:00,44.55,44.56,44.5,44.52,996591.0,36.1001,36.1082,36.0596,36.0758,996591.0
2018-05-07 10:30:00,44.52,44.55,44.46,44.53,861087.0,36.0758,36.1001,36.0272,36.0839,861087.0
2018-05-07 11:00:00,44.53,44.59,44.52,44.58,726357.0,36.0839,36.1326,36.0758,36.1245,726357.0
2018-05-07 11:30:00,44.58,44.61,44.54,44.59,685485.0,36.1245,36.1488,36.092,36.1326,685485.0
2018-05-07 12:00:00,44.59,44.63,44.59,44.63,536703.0,36.1326,36.165,36.1326,36.165,536703.0
2018-05-07 12:30:00,44.62,44.63,44.58,44.6,562949.0,36.1569,36.165,36.1245,36.1407,562949.0
2018-05-07 13:00:00,44.6,44.6,44.55,44.58,506397.0,36.1407,36.1407,36.1001,36.1245,506397.0
2018-05-07 13:30:00,44.58,44.59,44.54,44.56,548106.0,36.1245,36.1326,36.092,36.1082,548106.0
2018-05-07 14:00:00,44.56,44.58,44.55,44.58,928887.0,36.1082,36.1245,36.1001,36.1245,928887.0
2018-05-07 14:30:00,44.58,44.58,44.5,44.51,952869.0,36.1245,36.1245,36.0596,36.0677,952869.0
2018-05-07 15:00:00,44.5,44.52,44.43,44.47,245258.0,36.0596,36.0758,36.0029,36.0353,245258.0
2018-05-07 15:30:00,44.46,44.52,44.45,44.51,480569.0,36.0272,36.0758,36.0191,36.0677,480569.0
2018-05-08 09:30:00,44.2,44.21,44.09,44.16,354748.0,35.8165,35.8246,35.7274,35.7841,354748.0
2018-05-08 10:00:00,44.16,44.19,44.13,44.14,205263.0,35.7841,35.8084,35.7598,35.7679,205263.0
2018-05-08 10:30:00,44.14,44.26,44.13,44.22,270540.0,35.7679,35.8651,35.7598,35.8327,270540.0
2018-05-08 11:00:00,44.23,44.32,44.18,44.32,380603.0,35.8408,35.9138,35.8003,35.9138,380603.0
2018-05-08 11:30:00,44.31,44.38,44.29,44.34,210246.0,35.9057,35.9624,35.8895,35.93,210246.0
2018-05-08 12:00:00,44.34,44.39,44.33,44.37,102545.0,35.93,35.9705,35.9219,35.9543,102545.0
2018-05-08 12:30:00,44.37,44.4,44.32,44.34,115698.0,35.9543,35.9786,35.9138,35.93,115698.0
2018-05-08 13:00:00,44.33,44.36,44.31,44.36,92768.0,35.9219,35.9462,35.9057,35.9462,92768.0
2018-05-08 13:30:00,44.37,44.37,44.26,44.27,1189901.0,35.9543,35.9543,35.8651,35.8733,1189901.0
2018-05-08 14:00:00,44.27,44.37,44.27,44.31,632339.0,35.8733,35.9543,35.8733,35.9057,632339.0
2018-05-08 14:30:00,44.32,44.36,44.24,44.26,307921.0,35.9138,35.9462,35.8489,35.8651,307921.0
2018-05-08 15:00:00,44.26,44.36,44.25,44.35,92606.0,35.8651,35.9462,35.857,35.9381,92606.0
2018-05-08 15:30:00,44.35,44.42,44.34,44.42,285541.0,35.9381,35.9948,35.93,35.9948,285541.0
2018-05-09 09:30:00,44.38,44.48,44.38,44.44,171028.0,35.9624,36.0434,35.9624,36.011,171028.0
2018-05-09 10:00:00,44.44,44.48,44.41,44.41,105091.0,36.011,36.0434,35.9867,35.9867,105091.0
2018-05-09 10:30:00,44.41,44.47,44.35,44.35,83239.0,35.9867,36.0353,35.9381,35.9381,83239.0
2018-05-09 11:00:00,44.36,44.41,44.34,44.41,88556.0,35.9462,35.9867,35.93,35.9867,88556.0
2018-05-09 11:30:00,44.41,44.45,44.4,44.45,84223.0,35.9867,36.0191,35.9786,36.0191,84223.0
2018-05-09 12:00:00,44.44,44.52,44.44,44.51,270577.0,36.011,36.0758,36.011,36.0677,270577.0
2018-05-09 12:30:00,44.52,44.54,44.44,44.52,224094.0,36.0758,36.092,36.011,36.0758,224094.0
2018-05-09 13:00:00,44.52,44.54,44.5,44.54,143655.0,36.0758,36.092,36.0596,36.092,143655.0
2018-05-09 13:30:00,44.54,44.55,44.52,44.53,103477.0,36.092,36.1001,36.0758,36.0839,103477.0
2018-05-09 14:00:00,44.53,44.56,44.5,44.52,236049.0,36.0839,36.1082,36.0596,36.0758,236049.0
2018-05-09 14:30:00,44.51,44.53,44.5,44.52,229539.0,36.0677,36.0839,36.0596,36.0758,229539.0
2018-05-09 15:00:00,44.51,44.52,44.47,44.48,340348.0,36.0677,36.0758,36.0353,36.0434,340348.0
2018-05-09 15:30:00,44.48,44.5,44.44,44.47,449136.0,36.0434,36.0596,36.011,36.0353,449136.0
2018-05-10 09:30:00,44.64,44.69,44.58,44.6,507373.0,36.1731,36.2136,36.1245,36.1407,507373.0
2018-05-10 10:00:00,44.6,44.6,44.51,44.53,244477.0,36.1407,36.1407,36.0677,36.0839,244477.0
2018-05-10 10:30:00,44.53,44.58,44.49,44.5,250098.0,36.0839,36.1245,36.0515,36.0596,250098.0
2018-05-10 11:00:00,44.51,44.65,44.51,44.64,1453455.0,36.0677,36.1812,36.0677,36.1731,1453455.0
2018-05-10 11:30:00,44.64,44.68,44.63,44.65,254412.0,36.1731,36.2055,36.165,36.1812,254412.0
2018-05-10 12:00:00,44.64,44.75,44.64,44.74,72716.0,36.1731,36.2622,36.1731,36.2541,72716.0
2018-05-10 12:30:00,44.74,44.76,44.72,44.72,119007.0,36.2541,36.2703,36.2379,36.2379,119007.0
2018-05-10 13:00:00,44.73,44.78,44.72,44.77,88901.0,36.246,36.2865,36.2379,36.2784,88901.0
2018-05-10 13:30:00,44.77,44.77,44.72,44.75,110747.0,36.2784,36.2784,36.2379,36.2622,110747.0
2018-05-10 14:00:00,44.75,44.77,44.73,44.76,128459.0,36.2622,36.2784,36.246,36.2703,128459.0
2018-05-10 14:30:00,44.76,44.79,44.73,44.76,237030.0,36.2703,36.2946,36.246,36.2703,237030.0
2018-05-10 15:00:00,44.77,44.78,44.72,44.77,143192.0,36.2784,36.2865,36.2379,36.2784,143192.0
2018-05-10 15:30:00,44.77,44.8,44.76,44.79,243975.0,36.2784,36.3027,36.2703,36.2946,243975.0
2018-05-11 09:30:00,44.85,44.93,44.81,44.93,424778.0,36.3432,36.4081,36.3108,36.4081,424778.0
2018-05-11 10:00:00,44.93,44.93,44.85,44.86,682047.0,36.4081,36.4081,36.3432,36.3513,682047.0
2018-05-11 10:30:00,44.85,44.89,44.84,44.87,1022208.0,36.3432,36.3757,36.3351,36.3594,1022208.0
2018-05-11 11:00:00,44.88,44.9,44.82,44.84,128529.0,36.3676,36.3838,36.3189,36.3351,128529.0
2018-05-11 11:30:00,44.84,44.87,44.81,44.86,188232.0,36.3351,36.3594,36.3108,36.3513,188232.0
2018-05-11 12:00:00,44.86,44.87,44.81,44.83,152899.0,36.3513,36.3594,36.3108,36.327,152899.0
2018-05-11 12:30:00,44.83,44.87,44.82,44.87,135919.0,36.327,36.3594,36.3189,36.3594,135919.0
2018-05-11 13:00:00,44.87,44.87,44.82,44.85,73329.0,36.3594,36.3594,36.3189,36.3432,73329.0
2018-05-11 13:30:00,44.84,44.86,44.82,44.85,135018.0,36.3351,36.3513,36.3189,36.3432,135018.0
2018-05-11 14:00:00,44.84,44.85,44.81,44.82,993427.0,36.3351,36.3432,36.3108,36.3189,993427.0
2018-05-11 14:30:00,44.81,44.84,44.8,44.84,107562.0,36.3108,36.3351,36.3027,36.3351,107562.0
2018-05-11 15:00:00,44.84,44.86,44.83,44.86,97220.0,36.3351,36.3513,36.327,36.3513,97220.0
2018-05-11 15:30:00,44.85,44.88,44.83,44.84,406361.0,36.3432,36.3676,36.327,36.3351,406361.0
2018-05-14 09:30:00,44.96,45.01,44.91,44.98,299828.0,36.4324,36.4729,36.3919,36.4486,299828.0
2018-05-14 10:00:00,44.97,44.99,44.92,44.93,181313.0,36.4405,36.4567,36.4,36.4081,181313.0
2018-05-14 10:30:00,44.94,44.96,44.88,44.88,128437.0,36.4162,36.4324,36.3676,36.3676,128437.0
2018-05-14 11:00:00,44.88,45.0,44.87,44.98,181106.0,36.3676,36.4648,36.3594,36.4486,181106.0
2018-05-14 11:30:00,44.98,45.02,44.97,44.97,167258.0,36.4486,36.481,36.4405,36.4405,167258.0
2018-05-14 12:00:00,44.98,45.01,44.96,44.98,108158.0,36.4486,36.4729,36.4324,36.4486,108158.0
2018-05-14 12:30:00,44.98,45.0,44.94,44.95,53735.0,36.4486,36.4648,36.4162,36.4243,53735.0
2018-05-14 13:00:00,44.95,44.95,44.89,44.91,82028.0,36.4243,36.4243,36.3757,36.3919,82028.0
2018-05-14 13:30:00,44.9,44.93,44.85,44.87,125445.0,36.3838,36.4081,36.3432,36.3594,125445.0
2018-05-14 14:00:00,44.87,44.87,44.79,44.83,164077.0,36.3594,36.3594,36.2946,36.327,164077.0
2018-05-14 14:30:00,44.84,44.86,44.82,44.86,274331.0,36.3351,36.3513,36.3189,36.3513,274331.0
2018-05-14 15:00:00,44.85,44.89,44.85,44.87,229167.0,36.3432,36.3757,36.3432,36.3594,229167.0
2018-05-14 15:30:00,44.88,44.88,44.82,44.84,806476.0,36.3676,36.3676,36.3189,36.3351,806476.0
2018-05-15 09:30:00,44.47,44.48,44.31,44.33,228566.0,36.0353,36.0434,35.9057,35.9219,228566.0
2018-05-15 10:00:00,44.34,44.47,44.32,44.46,117078.0,35.93,36.0353,35.9138,36.0272,117078.0
2018-05-15 10:30:00,44.46,44.58,44.45,44.56,200731.0,36.0272,36.1245,36.0191,36.1082,200731.0
2018-05-15 11:00:00,44.56,44.59,44.52,44.58,128100.0,36.1082,36.1326,36.0758,36.1245,128100.0
2018-05-15 11:30:00,44.58,44.61,44.56,44.56,384739.0,36.1245,36.1488,36.1082,36.1082,384739.0
2018-05-15 12:00:00,44.56,44.61,44.53,44.6,176087.0,36.1082,36.1488,36.0839,36.1407,176087.0
2018-05-15 12:30:00,44.6,44.65,44.6,44.62,112775.0,36.1407,36.1812,36.1407,36.1569,112775.0
2018-05-15 13:00:00,44.61,44.62,44.53,44.56,292033.0,36.1488,36.1569,36.0839,36.1082,292033.0
2018-05-15 13:30:00,44.56,44.57,44.5,44.5,105745.0,36.1082,36.1164,36.0596,36.0596,105745.0
2018-05-15 14:00:00,44.5,44.52,44.46,44.52,228326.0,36.0596,36.0758,36.0272,36.0758,228326.0
2018-05-15 14:30:00,44.53,44.6,44.52,44.53,166646.0,36.0839,36.1407,36.0758,36.0839,166646.0
2018-05-15 15:00:00,44.53,44.53,44.45,44.46,118900.0,36.0839,36.0839,36.0191,36.0272,118900.0
2018-05-15 15:30:00,44.46,44.51,44.46,44.51,791244.0,36.0272,36.0677,36.0272,36.0677,791244.0
2018-05-16 09:30:00,44.25,44.3,44.21,44.28,206993.0,35.857,35.8976,35.8246,35.8814,206993.0
2018-05-16 10:00:00,44.28,44.4,44.23,44.23,304638.0,35.8814,35.9786,35.8408,35.8408,304638.0
2018-05-16 10:30:00,44.24,44.32,44.2,44.21,283873.0,35.8489,35.9138,35.8165,35.8246,283873.0
2018-05-16 11:00:00,44.21,44.22,44.16,44.21,181994.0,35.8246,35.8327,35.7841,35.8246,181994.0
2018-05-16 11:30:00,44.21,44.27,44.2,44.26,182737.0,35.8246,35.8733,35.8165,35.8651,182737.0
2018-05-16 12:00:00,44.27,44.32,44.25,44.32,130546.0,35.8733,35.9138,35.857,35.9138,130546.0
2018-05-16 12:30:00,44.32,44.4,44.32,44.38,234847.0,35.9138,35.9786,35.9138,35.9624,234847.0
2018-05-16 13:00:00,44.38,44.4,44.35,44.37,196964.0,35.9624,35.9786,35.9381,35.9543,196964.0
2018-05-16 13:30:00,44.36,44.4,44.36,44.4,126455.0,35.9462,35.9786,35.9462,35.9786,126455.0
2018-05-16 14:00:00,44.4,44.42,44.39,44.4,202154.0,35.9786,35.9948,35.9705,35.9786,202154.0
2018-05-16 14:30:00,44.4,44.4,44.36,44.37,165889.0,35.9786,35.9786,35.9462,35.9543,165889.0
2018-05-16 15:00:00,44.36,44.37,44.33,44.34,389111.0,35.9462,35.9543,35.9219,35.93,389111.0
2018-05-16 15:30:00,44.34,44.39,44.33,44.39,367567.0,35.93,35.9705,35.9219,35.9705,367567.0
2018-05-17 09:30:00,44.46,44.51,44.41,44.42,250024.0,36.0272,36.0677,35.9867,35.9948,250024.0
2018-05-17 10:00:00,44.42,44.5,44.4,44.49,231203.0,35.9948,36.0596,35.9786,36.0515,231203.0
2018-05-17 10:30:00,44.49,44.58,44.48,44.53,469128.0,36.0515,36.1245,36.0434,36.0839,469128.0
2018-05-17 11:00:00,44.54,44.57,44.51,44.54,354547.0,36.092,36.1164,36.0677,36.092,354547.0
2018-05-17 11:30:00,44.55,44.62,44.54,44.57,401487.0,36.1001,36.1569,36.092,36.1164,401487.0
2018-05-17 12:00:00,44.58,44.6,44.56,44.58,253666.0,36.1245,36.1407,36.1082,36.1245,253666.0
2018-05-17 12:30:00,44.58,44.58,44.55,44.56,164173.0,36.1245,36.1245,36.1001,36.1082,164173.0
2018-05-17 13:00:00,44.56,44.56,44.51,44.52,137042.0,36.1082,36.1082,36.0677,36.0758,137042.0
2018-05-17 13:30:00,44.53,44.53,44.45,44.45,119802.0,36.0839,36.0839,36.0191,36.0191,119802.0
2018-05-17 14:00:00,44.45,44.48,44.41,44.47,210447.0,36.0191,36.0434,35.9867,36.0353,210447.0
2018-05-17 14:30:00,44.48,44.49,44.47,44.48,207386.0,36.0434,36.0515,36.0353,36.0434,207386.0
2018-05-17 15:00:00,44.48,44.5,44.44,44.45,323873.0,36.0434,36.0596,36.011,36.0191,323873.0
2018-05-17 15:30:00,44.45,44.51,44.43,44.49,883091.0,36.0191,36.0677,36.0029,36.0515,883091.0
2018-05-18 09:30:00,44.33,44.41,44.31,44.33,295297.0,35.9219,35.9867,35.9057,35.9219,295297.0
2018-05-18 10:00:00,44.33,44.37,44.27,44.31,143847.0,35.9219,35.9543,35.8733,35.9057,143847.0
2018-05-18 10:30:00,44.31,44.32,44.25,44.32,282316.0,35.9057,35.9138,35.857,35.9138,282316.0
2018-05-18 11:00:00,44.32,44.36,44.3,44.32,243024.0,35.9138,35.9462,35.8976,35.9138,243024.0
2018-05-18 11:30:00,44.32,44.39,44.31,44.38,375603.0,35.9138,35.9705,35.9057,35.9624,375603.0
2018-05-18 12:00:00,44.37,44.4,44.36,44.38,112594.0,35.9543,35.9786,35.9462,35.9624,112594.0
2018-05-18 12:30:00,44.37,44.39,44.36,44.37,263160.0,35.9543,35.9705,35.9462,35.9543,263160.0
2018-05-18 13:00:00,44.38,44.38,44.35,44.36,56028.0,35.9624,35.9624,35.9381,35.9462,56028.0
2018-05-18 13:30:00,44.36,44.36,44.33,44.34,104330.0,35.9462,35.9462,35.9219,35.93,104330.0
2018-05-18 14:00:00,44.34,44.34,44.32,44.34,52274.0,35.93,35.93,35.9138,35.93,52274.0
2018-05-18 14:30:00,44.34,44.35,44.33,44.33,188033.0,35.93,35.9381,35.9219,35.9219,188033.0
2018-05-18 15:00:00,44.33,44.34,44.3,44.3,272754.0,35.9219,35.93,35.8976,35.8976,272754.0
2018-05-18 15:30:00,44.3,44.31,44.29,44.31,567922.0,35.8976,35.9057,35.8895,35.9057,567922.0
2018-05-21 09:30:00,44.61,44.68,44.54,44.54,654420.0,36.1488,36.2055,36.092,36.092,654420.0
2018-05-21 10:00:00,44.54,44.58,44.51,44.51,230784.0,36.092,36.1245,36.0677,36.0677,230784.0
2018-05-21 10:30:00,44.51,44.53,44.45,44.5,233103.0,36.0677,36.0839,36.0191,36.0596,233103.0
2018-05-21 11:00:00,44.5,44.54,44.45,44.49,348563.0,36.0596,36.092,36.0191,36.0515,348563.0
2018-05-21 11:30:00,44.49,44.55,44.45,44.55,182677.0,36.0515,36.1001,36.0191,36.1001,182677.0
2018-05-21 12:00:00,44.54,44.59,44.53,44.55,86190.0,36.092,36.1326,36.0839,36.1001,86190.0
2018-05-21 12:30:00,44.55,44.55,44.53,44.54,57746.0,36.1001,36.1001,36.0839,36.092,57746.0
2018-05-21 13:00:00,44.54,44.57,44.52,44.55,110737.0,36.092,36.1164,36.0758,36.1001,110737.0
2018-05-21 13:30:00,44.56,44.56,44.53,44.54,43078.0,36.1082,36.1082,36.0839,36.092,43078.0
2018-05-21 14:00:00,44.53,44.54,44.49,44.51,118279.0,36.0839,36.092,36.0515,36.0677,118279.0
2018-05-21 14:30:00,44.5,44.52,44.48,44.51,96106.0,36.0596,36.0758,36.0434,36.0677,96106.0
2018-05-21 15:00:00,44.5,44.53,44.49,44.52,149654.0,36.0596,36.0839,36.0515,36.0758,149654.0
2018-05-21 15:30:00,44.52,44.6,44.5,44.59,664596.0,36.0758,36.1407,36.0596,36.1326,664596.0
2018-05-22 09:30:00,44.68,44.78,44.68,44.77,188184.0,36.2055,36.2865,36.2055,36.2784,188184.0
2018-05-22 10:00:00,44.78,44.78,44.66,44.69,370666.0,36.2865,36.2865,36.1893,36.2136,370666.0
2018-05-22 10:30:00,44.7,44.74,44.64,44.65,159287.0,36.2217,36.2541,36.1731,36.1812,159287.0
2018-05-22 11:00:00,44.65,44.78,44.65,44.77,209997.0,36.1812,36.2865,36.1812,36.2784,209997.0
2018-05-22 11:30:00,44.77,44.77,44.7,44.73,140657.0,36.2784,36.2784,36.2217,36.246,140657.0
2018-05-22 12:00:00,44.73,44.76,44.7,44.71,77550.0,36.246,36.2703,36.2217,36.2298,77550.0
2018-05-22 12:30:00,44.71,44.73,44.7,44.72,52310.0,36.2298,36.246,36.2217,36.2379,52310.0
2018-05-22 13:00:00,44.72,44.72,44.66,44.68,74213.0,36.2379,36.2379,36.1893,36.2055,74213.0
2018-05-22 13:30:00,44.68,44.69,44.66,44.69,96384.0,36.2055,36.2136,36.1893,36.2136,96384.0
2018-05-22 14:00:00,44.68,44.72,44.67,44.71,85393.0,36.2055,36.2379,36.1974,36.2298,85393.0
2018-05-22 14:30:00,44.7,44.72,44.66,44.66,105061.0,36.2217,36.2379,36.1893,36.1893,105061.0
2018-05-22 15:00:00,44.66,44.67,44.64,44.65,106599.0,36.1893,36.1974,36.1731,36.1812,106599.0
2018-05-22 15:30:00,44.65,44.65,44.58,44.63,713363.0,36.1812,36.1812,36.1245,36.165,713363.0
2018-05-23 09:30:00,43.88,43.91,43.81,43.84,696181.0,35.5572,35.5815,35.5005,35.5248,696181.0
2018-05-23 10:00:00,43.83,43.93,43.81,43.86,425982.0,35.5167,35.5977,35.5005,35.541,425982.0
2018-05-23 10:30:00,43.86,43.86,43.71,43.75,716174.0,35.541,35.541,35.4195,35.4519,716174.0
2018-05-23 11:00:00,43.75,43.88,43.74,43.86,488411.0,35.4519,35.5572,35.4438,35.541,488411.0
2018-05-23 11:30:00,43.86,43.92,43.82,43.82,356381.0,35.541,35.5896,35.5086,35.5086,356381.0
2018-05-23 12:00:00,43.82,43.89,43.81,43.82,103422.0,35.5086,35.5653,35.5005,35.5086,103422.0
2018-05-23 12:30:00,43.82,43.88,43.82,43.85,87045.0,35.5086,35.5572,35.5086,35.5329,87045.0
2018-05-23 13:00:00,43.84,43.84,43.75,43.77,92064.0,35.5248,35.5248,35.4519,35.4681,92064.0
2018-05-23 13:30:00,43.77,43.78,43.75,43.75,56112.0,35.4681,35.4762,35.4519,35.4519,56112.0
2018-05-23 14:00:00,43.75,43.91,43.74,43.9,195583.0,35.4519,35.5815,35.4438,35.5734,195583.0
2018-05-23 14:30:00,43.91,43.93,43.89,43.92,315640.0,35.5815,35.5977,35.5653,35.5896,315640.0
2018-05-23 15:00:00,43.92,43.95,43.91,43.94,132132.0,35.5896,35.6139,35.5815,35.6058,132132.0
2018-05-23 15:30:00,43.94,43.98,43.93,43.96,1174905.0,35.6058,35.6383,35.5977,35.622,1174905.0
2018-05-24 09:30:00,43.84,43.89,43.7,43.75,606568.0,35.5248,35.5653,35.4114,35.4519,606568.0
2018-05-24 10:00:00,43.76,43.83,43.68,43.71,684767.0,35.46,35.5167,35.3952,35.4195,684767.0
2018-05-24 10:30:00,43.71,43.71,43.52,43.59,603709.0,35.4195,35.4195,35.2655,35.3222,603709.0
2018-05-24 11:00:00,43.58,43.75,43.56,43.73,482695.0,35.3141,35.4519,35.2979,35.4357,482695.0
2018-05-24 11:30:00,43.73,43.77,43.68,43.76,523037.0,35.4357,35.4681,35.3952,35.46,523037.0
2018-05-24 12:00:00,43.77,43.81,43.75,43.8,319374.0,35.4681,35.5005,35.4519,35.4924,319374.0
2018-05-24 12:30:00,43.81,43.82,43.76,43.82,206065.0,35.5005,35.5086,35.46,35.5086,206065.0
2018-05-24 13:00:00,43.82,43.89,43.81,43.85,117724.0,35.5086,35.5653,35.5005,35.5329,117724.0
2018-05-24 13:30:00,43.85,43.88,43.84,43.86,157852.0,35.5329,35.5572,35.5248,35.541,157852.0
2018-05-24 14:00:00,43.86,43.86,43.81,43.81,198435.0,35.541,35.541,35.5005,35.5005,198435.0
2018-05-24 14:30:00,43.82,43.82,43.79,43.79,186316.0,35.5086,35.5086,35.4843,35.4843,186316.0
2018-05-24 15:00:00,43.8,43.83,43.78,43.82,324076.0,35.4924,35.5167,35.4762,35.5086,324076.0
2018-05-24 15:30:00,43.82,43.84,43.78,43.84,1028312.0,35.5086,35.5248,35.4762,35.5248,1028312.0
2018-05-25 09:30:00,43.33,43.37,43.15,43.24,490051.0,35.1115,35.144,34.9657,35.0386,490051.0
2018-05-25 10:00:00,43.24,43.38,43.22,43.24,490232.0,35.0386,35.1521,35.0224,35.0386,490232.0
2018-05-25 10:30:00,43.23,43.33,43.23,43.31,596934.0,35.0305,35.1115,35.0305,35.0953,596934.0
2018-05-25 11:00:00,43.31,43.45,43.3,43.43,689009.0,35.0953,35.2088,35.0872,35.1926,689009.0
2018-05-25 11:30:00,43.44,43.5,43.42,43.46,839053.0,35.2007,35.2493,35.1845,35.2169,839053.0
2018-05-25 12:00:00,43.46,43.47,43.4,43.42,1051504.0,35.2169,35.225,35.1683,35.1845,1051504.0
2018-05-25 12:30:00,43.41,43.42,43.38,43.4,563348.0,35.1764,35.1845,35.1521,35.1683,563348.0
2018-05-25 13:00:00,43.41,43.44,43.37,43.39,2612838.0,35.1764,35.2007,35.144,35.1602,2612838.0
2018-05-25 13:30:00,43.39,43.39,43.35,43.37,494051.0,35.1602,35.1602,35.1277,35.144,494051.0
2018-05-25 14:00:00,43.36,43.4,43.35,43.39,359932.0,35.1359,35.1683,35.1277,35.1602,359932.0
2018-05-25 14:30:00,43.39,43.4,43.35,43.38,346535.0,35.1602,35.1683,35.1277,35.1521,346535.0
2018-05-25 15:00:00,43.38,43.42,43.37,43.42,780818.0,35.1521,35.1845,35.144,35.1845,780818.0
2018-05-25 15:30:00,43.41,43.43,43.4,43.43,471066.0,35.1764,35.1926,35.1683,35.1926,471066.0
2018-05-29 09:30:00,42.27,42.42,42.23,42.42,1600199.0,34.2526,34.3741,34.2202,34.3741,1600199.0
2018-05-29 10:00:00,42.42,42.49,42.36,42.41,1679078.0,34.3741,34.4309,34.3255,34.366,1679078.0
2018-05-29 10:30:00,42.4,42.4,42.28,42.28,782288.0,34.3579,34.3579,34.2607,34.2607,782288.0
2018-05-29 11:00:00,42.27,42.28,42.12,42.13,1218372.0,34.2526,34.2607,34.131,34.1391,1218372.0
2018-05-29 11:30:00,42.13,42.14,42.0,42.04,1861248.0,34.1391,34.1473,34.0338,34.0662,1861248.0
2018-05-29 12:00:00,42.04,42.04,41.9,41.99,1205050.0,34.0662,34.0662,33.9528,34.0257,1205050.0
2018-05-29 12:30:00,42.0,42.06,41.99,42.03,712405.0,34.0338,34.0824,34.0257,34.0581,712405.0
2018-05-29 13:00:00,42.03,42.04,41.82,41.84,1023007.0,34.0581,34.0662,33.8879,33.9042,1023007.0
2018-05-29 13:30:00,41.85,41.89,41.78,41.85,362184.0,33.9123,33.9447,33.8555,33.9123,362184.0
2018-05-29 14:00:00,41.84,41.84,41.77,41.83,393541.0,33.9042,33.9042,33.8474,33.896,393541.0
2018-05-29 14:30:00,41.84,41.85,41.7,41.71,493554.0,33.9042,33.9123,33.7907,33.7988,493554.0
2018-05-29 15:00:00,41.7,41.77,41.69,41.77,502707.0,33.7907,33.8474,33.7826,33.8474,502707.0
2018-05-29 15:30:00,41.77,41.98,41.77,41.95,1914886.0,33.8474,34.0176,33.8474,33.9933,1914886.0
2018-05-30 09:30:00,42.59,42.63,42.45,42.46,734068.0,34.5119,34.5443,34.3985,34.4066,734068.0
2018-05-30 10:00:00,42.46,42.5,42.38,42.41,511862.0,34.4066,34.439,34.3417,34.366,511862.0
2018-05-30 10:30:00,42.4,42.52,42.36,42.49,822237.0,34.3579,34.4552,34.3255,34.4309,822237.0
2018-05-30 11:00:00,42.49,42.59,42.48,42.57,580051.0,34.4309,34.5119,34.4228,34.4957,580051.0
2018-05-30 11:30:00,42.57,42.99,42.56,42.98,1272101.0,34.4957,34.836,34.4876,34.8279,1272101.0
2018-05-30 12:00:00,42.98,42.99,42.81,42.85,4229496.0,34.8279,34.836,34.6902,34.7226,4229496.0
2018-05-30 12:30:00,42.84,42.85,42.76,42.83,411169.0,34.7145,34.7226,34.6497,34.7064,411169.0
2018-05-30 13:00:00,42.83,42.88,42.78,42.86,415306.0,34.7064,34.7469,34.6659,34.7307,415306.0
2018-05-30 13:30:00,42.86,42.89,42.83,42.83,227283.0,34.7307,34.755,34.7064,34.7064,227283.0
2018-05-30 14:00:00,42.83,42.86,42.81,42.83,827822.0,34.7064,34.7307,34.6902,34.7064,827822.0
2018-05-30 14:30:00,42.82,42.86,42.81,42.84,1360791.0,34.6983,34.7307,34.6902,34.7145,1360791.0
2018-05-30 15:00:00,42.84,42.86,42.79,42.79,409076.0,34.7145,34.7307,34.674,34.674,409076.0
2018-05-30 15:30:00,42.79,42.86,42.76,42.85,1232077.0,34.674,34.7307,34.6497,34.7226,1232077.0
2018-05-31 09:30:00,42.68,42.77,42.59,42.59,785551.0,34.5848,34.6578,34.5119,34.5119,785551.0
2018-05-31 10:00:00,42.59,42.69,42.54,42.62,517884.0,34.5119,34.5929,34.4714,34.5362,517884.0
2018-05-31 10:30:00,42.63,42.7,42.37,42.46,917000.0,34.5443,34.601,34.3336,34.4066,917000.0
2018-05-31 11:00:00,42.46,42.57,42.33,42.56,954049.0,34.4066,34.4957,34.3012,34.4876,954049.0
2018-05-31 11:30:00,42.55,42.85,42.42,42.62,2529571.0,34.4795,34.7226,34.3741,34.5362,2529571.0
2018-05-31 12:00:00,42.62,42.65,42.55,42.59,644121.0,34.5362,34.5605,34.4795,34.5119,644121.0
2018-05-31 12:30:00,42.59,42.72,42.57,42.72,530152.0,34.5119,34.6172,34.4957,34.6172,530152.0
2018-05-31 13:00:00,42.72,42.8,42.68,42.77,726899.0,34.6172,34.6821,34.5848,34.6578,726899.0
2018-05-31 13:30:00,42.77,42.78,42.65,42.66,215473.0,34.6578,34.6659,34.5605,34.5686,215473.0
2018-05-31 14:00:00,42.66,42.71,42.61,42.69,208715.0,34.5686,34.6091,34.5281,34.5929,208715.0
2018-05-31 14:30:00,42.68,42.74,42.65,42.71,175156.0,34.5848,34.6334,34.5605,34.6091,175156.0
2018-05-31 15:00:00,42.71,42.78,42.7,42.74,270557.0,34.6091,34.6659,34.601,34.6334,270557.0
2018-05-31 15:30:00,42.74,42.8,42.72,42.75,861815.0,34.6334,34.6821,34.6172,34.6416,861815.0
2018-06-01 09:30:00,43.15,43.18,43.09,43.09,682343.0,34.9657,34.99,34.9171,34.9171,682343.0
2018-06-01 10:00:00,43.09,43.13,42.79,42.99,1281173.0,34.9171,34.9495,34.674,34.836,1281173.0
2018-06-01 10:30:00,42.98,43.06,42.93,42.98,593497.0,34.8279,34.8928,34.7874,34.8279,593497.0
2018-06-01 11:00:00,42.98,43.04,42.92,42.94,480452.0,34.8279,34.8765,34.7793,34.7955,480452.0
2018-06-01 11:30:00,42.93,43.06,42.92,43.02,425971.0,34.7874,34.8928,34.7793,34.8603,425971.0
2018-06-01 12:00:00,43.02,43.09,43.02,43.08,481319.0,34.8603,34.9171,34.8603,34.909,481319.0
2018-06-01 12:30:00,43.08,43.08,43.01,43.05,251287.0,34.909,34.909,34.8522,34.8847,251287.0
2018-06-01 13:00:00,43.05,43.09,43.05,43.05,122386.0,34.8847,34.9171,34.8847,34.8847,122386.0
2018-06-01 13:30:00,43.05,43.08,43.02,43.05,292461.0,34.8847,34.909,34.8603,34.8847,292461.0
2018-06-01 14:00:00,43.04,43.07,43.0,43.03,223318.0,34.8765,34.9009,34.8441,34.8684,223318.0
2018-06-01 14:30:00,43.03,43.05,43.01,43.04,390000.0,34.8684,34.8847,34.8522,34.8765,390000.0
2018-06-01 15:00:00,43.05,43.05,42.98,43.0,197853.0,34.8847,34.8847,34.8279,34.8441,197853.0
2018-06-01 15:30:00,43.01,43.04,42.99,43.02,929804.0,34.8522,34.8765,34.836,34.8603,929804.0
2018-06-04 09:30:00,43.37,43.42,43.33,43.42,235948.0,35.144,35.1845,35.1115,35.1845,235948.0
2018-06-04 10:00:00,43.41,43.44,43.32,43.33,214364.0,35.1764,35.2007,35.1034,35.1115,214364.0
2018-06-04 10:30:00,43.33,43.33,43.22,43.27,550607.0,35.1115,35.1115,35.0224,35.0629,550607.0
2018-06-04 11:00:00,43.27,43.32,43.21,43.26,238853.0,35.0629,35.1034,35.0143,35.0548,238853.0
2018-06-04 11:30:00,43.26,43.32,43.19,43.32,227591.0,35.0548,35.1034,34.9981,35.1034,227591.0
2018-06-04 12:00:00,43.32,43.33,43.27,43.29,321051.0,35.1034,35.1115,35.0629,35.0791,321051.0
2018-06-04 12:30:00,43.29,43.32,43.27,43.29,259299.0,35.0791,35.1034,35.0629,35.0791,259299.0
2018-06-04 13:00:00,43.28,43.33,43.28,43.31,79355.0,35.071,35.1115,35.071,35.0953,79355.0
2018-06-04 13:30:00,43.3,43.31,43.21,43.25,300031.0,35.0872,35.0953,35.0143,35.0467,300031.0
2018-06-04 14:00:00,43.24,43.26,43.22,43.23,66537.0,35.0386,35.0548,35.0224,35.0305,66537.0
2018-06-04 14:30:00,43.23,43.26,43.21,43.26,95890.0,35.0305,35.0548,35.0143,35.0548,95890.0
2018-06-04 15:00:00,43.26,43.26,43.24,43.25,116531.0,35.0548,35.0548,35.0386,35.0467,116531.0
2018-06-04 15:30:00,43.25,43.26,43.23,43.25,361467.0,35.0467,35.0548,35.0305,35.0467,361467.0
2018-06-05 09:30:00,43.35,43.38,43.3,43.32,304664.0,35.1277,35.1521,35.0872,35.1034,304664.0
2018-06-05 10:00:00,43.33,43.36,43.22,43.27,485627.0,35.1115,35.1359,35.0224,35.0629,485627.0
2018-06-05 10:30:00,43.27,43.29,43.13,43.27,500044.0,35.0629,35.0791,34.9495,35.0629,500044.0
2018-06-05 11:00:00,43.26,43.27,43.1,43.12,526104.0,35.0548,35.0629,34.9252,34.9414,526104.0
2018-06-05 11:30:00,43.12,43.12,43.03,43.06,430013.0,34.9414,34.9414,34.8684,34.8928,430013.0
2018-06-05 12:00:00,43.06,43.22,43.04,43.22,817354.0,34.8928,35.0224,34.8765,35.0224,817354.0
2018-06-05 12:30:00,43.22,43.24,43.15,43.19,234026.0,35.0224,35.0386,34.9657,34.9981,234026.0
2018-06-05 13:00:00,43.19,43.24,43.19,43.2,227964.0,34.9981,35.0386,34.9981,35.0062,227964.0
2018-06-05 13:30:00,43.2,43.24,43.18,43.23,393916.0,35.0062,35.0386,34.99,35.0305,393916.0
2018-06-05 14:00:00,43.23,43.24,43.18,43.2,629358.0,35.0305,35.0386,34.99,35.0062,629358.0
2018-06-05 14:30:00,43.2,43.2,43.17,43.2,216943.0,35.0062,35.0062,34.9819,35.0062,216943.0
2018-06-05 15:00:00,43.2,43.2,43.14,43.14,406106.0,35.0062,35.0062,34.9576,34.9576,406106.0
2018-06-05 15:30:00,43.15,43.22,43.14,43.19,583818.0,34.9657,35.0224,34.9576,34.9981,583818.0
2018-06-06 09:30:00,43.35,43.46,43.28,43.29,408791.0,35.1277,35.2169,35.071,35.0791,408791.0
2018-06-06 10:00:00,43.29,43.37,43.24,43.33,265190.0,35.0791,35.144,35.0386,35.1115,265190.0
2018-06-06 10:30:00,43.33,43.44,43.29,43.44,289824.0,35.1115,35.2007,35.0791,35.2007,289824.0
2018-06-06 11:00:00,43.44,43.5,43.42,43.49,327210.0,35.2007,35.2493,35.1845,35.2412,327210.0
2018-06-06 11:30:00,43.49,43.62,43.47,43.62,639394.0,35.2412,35.3465,35.225,35.3465,639394.0
2018-06-06 12:00:00,43.62,43.64,43.59,43.64,385806.0,35.3465,35.3627,35.3222,35.3627,385806.0
2018-06-06 12:30:00,43.63,43.67,43.61,43.66,514038.0,35.3546,35.3871,35.3384,35.379,514038.0
2018-06-06 13:00:00,43.65,43.68,43.65,43.68,570033.0,35.3708,35.3952,35.3708,35.3952,570033.0
2018-06-06 13:30:00,43.68,43.69,43.64,43.65,108304.0,35.3952,35.4033,35.3627,35.3708,108304.0
2018-06-06 14:00:00,43.65,43.68,43.64,43.66,143472.0,35.3708,35.3952,35.3627,35.379,143472.0
2018-06-06 14:30:00,43.66,43.72,43.64,43.7,285030.0,35.379,35.4276,35.3627,35.4114,285030.0
2018-06-06 15:00:00,43.7,43.73,43.69,43.73,125133.0,35.4114,35.4357,35.4033,35.4357,125133.0
2018-06-06 15:30:00,43.73,43.75,43.7,43.72,668118.0,35.4357,35.4519,35.4114,35.4276,668118.0
2018-06-07 09:30:00,43.7,43.74,43.65,43.68,677209.0,35.4114,35.4438,35.3708,35.3952,677209.0
2018-06-07 10:00:00,43.68,43.73,43.63,43.64,613581.0,35.3952,35.4357,35.3546,35.3627,613581.0
2018-06-07 10:30:00,43.64,43.7,43.54,43.69,438545.0,35.3627,35.4114,35.2817,35.4033,438545.0
2018-06-07 11:00:00,43.69,43.78,43.66,43.71,487374.0,35.4033,35.4762,35.379,35.4195,487374.0
2018-06-07 11:30:00,43.71,43.73,43.58,43.59,312340.0,35.4195,35.4357,35.3141,35.3222,312340.0
2018-06-07 12:00:00,43.59,43.65,43.57,43.61,725551.0,35.3222,35.3708,35.306,35.3384,725551.0
2018-06-07 12:30:00,43.62,43.62,43.48,43.53,535023.0,35.3465,35.3465,35.2331,35.2736,535023.0
2018-06-07 13:00:00,43.52,43.54,43.44,43.45,490844.0,35.2655,35.2817,35.2007,35.2088,490844.0
2018-06-07 13:30:00,43.45,43.47,43.27,43.29,543521.0,35.2088,35.225,35.0629,35.0791,543521.0
2018-06-07 14:00:00,43.3,43.4,43.25,43.39,375363.0,35.0872,35.1683,35.0467,35.1602,375363.0
2018-06-07 14:30:00,43.39,43.42,43.36,43.37,1895715.0,35.1602,35.1845,35.1359,35.144,1895715.0
2018-06-07 15:00:00,43.37,43.38,43.3,43.36,484334.0,35.144,35.1521,35.0872,35.1359,484334.0
2018-06-07 15:30:00,43.36,43.4,43.29,43.3,1543120.0,35.1359,35.1683,35.0791,35.0872,1543120.0
2018-06-08 09:30:00,43.33,43.38,43.21,43.27,379912.0,35.1115,35.1521,35.0143,35.0629,379912.0
2018-06-08 10:00:00,43.28,43.34,43.21,43.24,478841.0,35.071,35.1196,35.0143,35.0386,478841.0
2018-06-08 10:30:00,43.24,43.28,43.14,43.24,565563.0,35.0386,35.071,34.9576,35.0386,565563.0
2018-06-08 11:00:00,43.24,43.28,43.18,43.26,480686.0,35.0386,35.071,34.99,35.0548,480686.0
2018-06-08 11:30:00,43.26,43.35,43.23,43.35,316375.0,35.0548,35.1277,35.0305,35.1277,316375.0
2018-06-08 12:00:00,43.36,43.44,43.36,43.43,1083207.0,35.1359,35.2007,35.1359,35.1926,1083207.0
2018-06-08 12:30:00,43.44,43.46,43.42,43.44,174471.0,35.2007,35.2169,35.1845,35.2007,174471.0
2018-06-08 13:00:00,43.44,43.44,43.41,43.44,134761.0,35.2007,35.2007,35.1764,35.2007,134761.0
2018-06-08 13:30:00,43.44,43.44,43.39,43.41,3903172.0,35.2007,35.2007,35.1602,35.1764,3903172.0
2018-06-08 14:00:00,43.41,43.46,43.41,43.41,290285.0,35.1764,35.2169,35.1764,35.1764,290285.0
2018-06-08 14:30:00,43.42,43.45,43.41,43.41,182598.0,35.1845,35.2088,35.1764,35.1764,182598.0
2018-06-08 15:00:00,43.41,43.43,43.4,43.42,421207.0,35.1764,35.1926,35.1683,35.1845,421207.0
2018-06-08 15:30:00,43.42,43.46,43.37,43.38,375373.0,35.1845,35.2169,35.144,35.1521,375373.0
2018-06-11 09:30:00,43.65,43.73,43.6,43.71,210654.0,35.3708,35.4357,35.3303,35.4195,210654.0
2018-06-11 10:00:00,43.71,43.86,43.71,43.85,316651.0,35.4195,35.541,35.4195,35.5329,316651.0
2018-06-11 10:30:00,43.86,43.88,43.81,43.84,209304.0,35.541,35.5572,35.5005,35.5248,209304.0
2018-06-11 11:00:00,43.85,43.89,43.81,43.89,388944.0,35.5329,35.5653,35.5005,35.5653,388944.0
2018-06-11 11:30:00,43.89,43.95,43.84,43.94,184710.0,35.5653,35.6139,35.5248,35.6058,184710.0
2018-06-11 12:00:00,43.94,43.96,43.89,43.95,162483.0,35.6058,35.622,35.5653,35.6139,162483.0
2018-06-11 12:30:00,43.95,43.95,43.89,43.91,112842.0,35.6139,35.6139,35.5653,35.5815,112842.0
2018-06-11 13:00:00,43.91,43.92,43.87,43.88,102010.0,35.5815,35.5896,35.5491,35.5572,102010.0
2018-06-11 13:30:00,43.88,43.88,43.86,43.87,70137.0,35.5572,35.5572,35.541,35.5491,70137.0
2018-06-11 14:00:00,43.87,43.9,43.86,43.88,106122.0,35.5491,35.5734,35.541,35.5572,106122.0
2018-06-11 14:30:00,43.88,43.91,43.87,43.91,98860.0,35.5572,35.5815,35.5491,35.5815,98860.0
2018-06-11 15:00:00,43.9,43.93,43.89,43.91,139552.0,35.5734,35.5977,35.5653,35.5815,139552.0
2018-06-11 15:30:00,43.91,43.92,43.83,43.85,531649.0,35.5815,35.5896,35.5167,35.5329,531649.0
2018-06-12 09:30:00,43.84,43.9,43.77,43.77,242560.0,35.5248,35.5734,35.4681,35.4681,242560.0
2018-06-12 10:00:00,43.77,43.85,43.74,43.77,238528.0,35.4681,35.5329,35.4438,35.4681,238528.0
2018-06-12 10:30:00,43.76,43.81,43.72,43.77,296897.0,35.46,35.5005,35.4276,35.4681,296897.0
2018-06-12 11:00:00,43.77,43.78,43.67,43.73,362615.0,35.4681,35.4762,35.3871,35.4357,362615.0
2018-06-12 11:30:00,43.74,43.8,43.74,43.79,184989.0,35.4438,35.4924,35.4438,35.4843,184989.0
2018-06-12 12:00:00,43.79,43.8,43.72,43.73,129445.0,35.4843,35.4924,35.4276,35.4357,129445.0
2018-06-12 12:30:00,43.73,43.75,43.71,43.71,107548.0,35.4357,35.4519,35.4195,35.4195,107548.0
2018-06-12 13:00:00,43.71,43.71,43.59,43.64,342785.0,35.4195,35.4195,35.3222,35.3627,342785.0
2018-06-12 13:30:00,43.64,43.65,43.6,43.63,298487.0,35.3627,35.3708,35.3303,35.3546,298487.0
2018-06-12 14:00:00,43.63,43.63,43.51,43.52,421727.0,35.3546,35.3546,35.2574,35.2655,421727.0
2018-06-12 14:30:00,43.52,43.55,43.5,43.53,562391.0,35.2655,35.2898,35.2493,35.2736,562391.0
2018-06-12 15:00:00,43.52,43.57,43.52,43.57,377031.0,35.2655,35.306,35.2655,35.306,377031.0
2018-06-12 15:30:00,43.57,43.58,43.55,43.56,1242036.0,35.306,35.3141,35.2898,35.2979,1242036.0
2018-06-13 09:30:00,43.82,43.85,43.74,43.74,597633.0,35.5086,35.5329,35.4438,35.4438,597633.0
2018-06-13 10:00:00,43.73,43.78,43.73,43.77,305105.0,35.4357,35.4762,35.4357,35.4681,305105.0
2018-06-13 10:30:00,43.78,43.8,43.7,43.76,293767.0,35.4762,35.4924,35.4114,35.46,293767.0
2018-06-13 11:00:00,43.76,43.83,43.76,43.82,307625.0,35.46,35.5167,35.46,35.5086,307625.0
2018-06-13 11:30:00,43.82,43.84,43.78,43.82,129494.0,35.5086,35.5248,35.4762,35.5086,129494.0
2018-06-13 12:00:00,43.82,43.83,43.76,43.78,138342.0,35.5086,35.5167,35.46,35.4762,138342.0
2018-06-13 12:30:00,43.78,43.79,43.75,43.78,497727.0,35.4762,35.4843,35.4519,35.4762,497727.0
2018-06-13 13:00:00,43.77,43.79,43.76,43.79,157473.0,35.4681,35.4843,35.46,35.4843,157473.0
2018-06-13 13:30:00,43.79,43.83,43.78,43.81,186770.0,35.4843,35.5167,35.4762,35.5005,186770.0
2018-06-13 14:00:00,43.83,43.83,43.62,43.64,1025717.0,35.5167,35.5167,35.3465,35.3627,1025717.0
2018-06-13 14:30:00,43.64,43.77,43.56,43.76,1234600.0,35.3627,35.4681,35.2979,35.46,1234600.0
2018-06-13 15:00:00,43.75,43.87,43.75,43.78,243053.0,35.4519,35.5491,35.4519,35.4762,243053.0
2018-06-13 15:30:00,43.78,43.82,43.72,43.74,403336.0,35.4762,35.5086,35.4276,35.4438,403336.0
2018-06-14 09:30:00,43.71,43.78,43.7,43.75,391330.0,35.4195,35.4762,35.4114,35.4519,391330.0
2018-06-14 10:00:00,43.75,43.82,43.74,43.74,364797.0,35.4519,35.5086,35.4438,35.4438,364797.0
2018-06-14 10:30:00,43.75,43.81,43.71,43.79,342690.0,35.4519,35.5005,35.4195,35.4843,342690.0
2018-06-14 11:00:00,43.79,43.89,43.75,43.87,350586.0,35.4843,35.5653,35.4519,35.5491,350586.0
2018-06-14 11:30:00,43.87,43.87,43.77,43.82,613649.0,35.5491,35.5491,35.4681,35.5086,613649.0
2018-06-14 12:00:00,43.83,43.85,43.74,43.76,712401.0,35.5167,35.5329,35.4438,35.46,712401.0
2018-06-14 12:30:00,43.75,43.85,43.73,43.8,533207.0,35.4519,35.5329,35.4357,35.4924,533207.0
2018-06-14 13:00:00,43.81,43.86,43.8,43.84,737235.0,35.5005,35.541,35.4924,35.5248,737235.0
2018-06-14 13:30:00,43.85,43.89,43.77,43.77,416652.0,35.5329,35.5653,35.4681,35.4681,416652.0
2018-06-14 14:00:00,43.78,43.79,43.72,43.73,429326.0,35.4762,35.4843,35.4276,35.4357,429326.0
2018-06-14 14:30:00,43.73,43.76,43.69,43.69,135821.0,35.4357,35.46,35.4033,35.4033,135821.0
2018-06-14 15:00:00,43.69,43.7,43.65,43.7,156035.0,35.4033,35.4114,35.3708,35.4114,156035.0
2018-06-14 15:30:00,43.69,43.74,43.64,43.66,796024.0,35.4033,35.4438,35.3627,35.379,796024.0
2018-06-15 09:30:00,43.55,43.55,43.43,43.47,248920.0,35.2898,35.2898,35.1926,35.225,248920.0
2018-06-15 10:00:00,43.47,43.56,43.43,43.52,260712.0,35.225,35.2979,35.1926,35.2655,260712.0
2018-06-15 10:30:00,43.52,43.56,43.42,43.53,368312.0,35.2655,35.2979,35.1845,35.2736,368312.0
2018-06-15 11:00:00,43.53,43.55,43.47,43.49,305036.0,35.2736,35.2898,35.225,35.2412,305036.0
2018-06-15 11:30:00,43.49,43.5,43.39,43.44,388779.0,35.2412,35.2493,35.1602,35.2007,388779.0
2018-06-15 12:00:00,43.44,43.45,43.35,43.39,271627.0,35.2007,35.2088,35.1277,35.1602,271627.0
2018-06-15 12:30:00,43.39,43.42,43.38,43.4,69794.0,35.1602,35.1845,35.1521,35.1683,69794.0
2018-06-15 13:00:00,43.4,43.43,43.38,43.41,157531.0,35.1683,35.1926,35.1521,35.1764,157531.0
2018-06-15 13:30:00,43.41,43.44,43.39,43.43,143789.0,35.1764,35.2007,35.1602,35.1926,143789.0
2018-06-15 14:00:00,43.43,43.5,43.42,43.5,232238.0,35.1926,35.2493,35.1845,35.2493,232238.0
2018-06-15 14:30:00,43.51,43.53,43.49,43.52,181157.0,35.2574,35.2736,35.2412,35.2655,181157.0
2018-06-15 15:00:00,43.52,43.52,43.47,43.52,250730.0,35.2655,35.2655,35.225,35.2655,250730.0
2018-06-15 15:30:00,43.52,43.55,43.5,43.54,308811.0,35.2655,35.2898,35.2493,35.2817,308811.0
2018-06-18 09:30:00,42.83,42.91,42.8,42.88,245472.0,34.7064,34.7712,34.6821,34.7469,245472.0
2018-06-18 10:00:00,42.88,42.9,42.77,42.77,245416.0,34.7469,34.7631,34.6578,34.6578,245416.0
2018-06-18 10:30:00,42.77,42.94,42.76,42.87,275726.0,34.6578,34.7955,34.6497,34.7388,275726.0
2018-06-18 11:00:00,42.87,43.01,42.87,42.98,254167.0,34.7388,34.8522,34.7388,34.8279,254167.0
2018-06-18 11:30:00,42.99,43.0,42.9,42.91,599309.0,34.836,34.8441,34.7631,34.7712,599309.0
2018-06-18 12:00:00,42.91,42.92,42.87,42.89,122309.0,34.7712,34.7793,34.7388,34.755,122309.0
2018-06-18 12:30:00,42.88,42.91,42.87,42.89,142757.0,34.7469,34.7712,34.7388,34.755,142757.0
2018-06-18 13:00:00,42.89,42.95,42.88,42.93,106627.0,34.755,34.8036,34.7469,34.7874,106627.0
2018-06-18 13:30:00,42.93,42.97,42.91,42.96,223696.0,34.7874,34.8198,34.7712,34.8117,223696.0
2018-06-18 14:00:00,42.96,43.0,42.95,42.98,414431.0,34.8117,34.8441,34.8036,34.8279,414431.0
2018-06-18 14:30:00,42.97,42.99,42.9,42.92,184194.0,34.8198,34.836,34.7631,34.7793,184194.0
2018-06-18 15:00:00,42.91,42.97,42.91,42.96,140625.0,34.7712,34.8198,34.7712,34.8117,140625.0
2018-06-18 15:30:00,42.95,43.11,42.95,43.09,5891001.0,34.8036,34.9333,34.8036,34.9171,5891001.0
2018-06-19 09:30:00,41.33,41.42,41.32,41.33,559575.0,34.3152,34.39,34.3069,34.3152,559575.0
2018-06-19 10:00:00,41.32,41.34,41.26,41.28,763356.0,34.3069,34.3235,34.2571,34.2737,763356.0
2018-06-19 10:30:00,41.27,41.46,41.26,41.44,446270.0,34.2654,34.4232,34.2571,34.4066,446270.0
2018-06-19 11:00:00,41.43,41.54,41.42,41.49,404300.0,34.3983,34.4896,34.39,34.4481,404300.0
2018-06-19 11:30:00,41.49,41.61,41.47,41.59,393549.0,34.4481,34.5477,34.4315,34.5311,393549.0
2018-06-19 12:00:00,41.59,41.59,41.52,41.53,312144.0,34.5311,34.5311,34.473,34.4813,312144.0
2018-06-19 12:30:00,41.53,41.54,41.49,41.52,146135.0,34.4813,34.4896,34.4481,34.473,146135.0
2018-06-19 13:00:00,41.52,41.57,41.5,41.53,176023.0,34.473,34.5145,34.4564,34.4813,176023.0
2018-06-19 13:30:00,41.53,41.58,41.5,41.55,191827.0,34.4813,34.5228,34.4564,34.4979,191827.0
2018-06-19 14:00:00,41.55,41.63,41.55,41.6,264669.0,34.4979,34.5643,34.4979,34.5394,264669.0
2018-06-19 14:30:00,41.59,41.63,41.59,41.62,214945.0,34.5311,34.5643,34.5311,34.556,214945.0
2018-06-19 15:00:00,41.61,41.62,41.57,41.58,187342.0,34.5477,34.556,34.5145,34.5228,187342.0
2018-06-19 15:30:00,41.58,41.67,41.56,41.66,876945.0,34.5228,34.5975,34.5062,34.5892,876945.0
2018-06-20 09:30:00,41.65,41.67,41.53,41.59,423538.0,34.5809,34.5975,34.4813,34.5311,423538.0
2018-06-20 10:00:00,41.59,41.61,41.46,41.48,263085.0,34.5311,34.5477,34.4232,34.4398,263085.0
2018-06-20 10:30:00,41.48,41.53,41.43,41.52,369601.0,34.4398,34.4813,34.3983,34.473,369601.0
2018-06-20 11:00:00,41.53,41.57,41.46,41.54,567826.0,34.4813,34.5145,34.4232,34.4896,567826.0
2018-06-20 11:30:00,41.54,41.57,41.49,41.57,444870.0,34.4896,34.5145,34.4481,34.5145,444870.0
2018-06-20 12:00:00,41.57,41.59,41.53,41.55,252542.0,34.5145,34.5311,34.4813,34.4979,252542.0
2018-06-20 12:30:00,41.55,41.59,41.54,41.57,160785.0,34.4979,34.5311,34.4896,34.5145,160785.0
2018-06-20 13:00:00,41.57,41.59,41.55,41.55,126292.0,34.5145,34.5311,34.4979,34.4979,126292.0
2018-06-20 13:30:00,41.55,41.59,41.55,41.59,129527.0,34.4979,34.5311,34.4979,34.5311,129527.0
2018-06-20 14:00:00,41.58,41.59,41.56,41.57,107521.0,34.5228,34.5311,34.5062,34.5145,107521.0
2018-06-20 14:30:00,41.56,41.56,41.52,41.52,128645.0,34.5062,34.5062,34.473,34.473,128645.0
2018-06-20 15:00:00,41.52,41.54,41.5,41.52,1020188.0,34.473,34.4896,34.4564,34.473,1020188.0
2018-06-20 15:30:00,41.51,41.57,41.51,41.55,810053.0,34.4647,34.5145,34.4647,34.4979,810053.0
2018-06-21 09:30:00,41.29,41.33,41.19,41.22,319594.0,34.282,34.3152,34.199,34.2239,319594.0
2018-06-21 10:00:00,41.21,41.26,41.05,41.17,385208.0,34.2156,34.2571,34.0828,34.1824,385208.0
2018-06-21 10:30:00,41.17,41.23,41.11,41.14,624520.0,34.1824,34.2322,34.1326,34.1575,624520.0
2018-06-21 11:00:00,41.14,41.21,41.07,41.14,227545.0,34.1575,34.2156,34.0994,34.1575,227545.0
2018-06-21 11:30:00,41.14,41.25,41.13,41.2,1066781.0,34.1575,34.2488,34.1492,34.2073,1066781.0
2018-06-21 12:00:00,41.2,41.21,41.12,41.18,319375.0,34.2073,34.2156,34.1409,34.1907,319375.0
2018-06-21 12:30:00,41.18,41.2,41.14,41.16,334060.0,34.1907,34.2073,34.1575,34.1741,334060.0
2018-06-21 13:00:00,41.16,41.23,41.14,41.21,1249792.0,34.1741,34.2322,34.1575,34.2156,1249792.0
2018-06-21 13:30:00,41.21,41.23,41.18,41.23,331279.0,34.2156,34.2322,34.1907,34.2322,331279.0
2018-06-21 14:00:00,41.22,41.29,41.2,41.21,283531.0,34.2239,34.282,34.2073,34.2156,283531.0
2018-06-21 14:30:00,41.21,41.25,41.2,41.21,658678.0,34.2156,34.2488,34.2073,34.2156,658678.0
2018-06-21 15:00:00,41.2,41.21,41.09,41.15,374804.0,34.2073,34.2156,34.116,34.1658,374804.0
2018-06-21 15:30:00,41.14,41.16,41.04,41.11,1014923.0,34.1575,34.1741,34.0745,34.1326,1014923.0
2018-06-22 09:30:00,41.59,41.64,41.49,41.58,263551.0,34.5311,34.5726,34.4481,34.5228,263551.0
2018-06-22 10:00:00,41.58,41.64,41.36,41.4,405436.0,34.5228,34.5726,34.3401,34.3734,405436.0
2018-06-22 10:30:00,41.41,41.55,41.35,41.55,705188.0,34.3817,34.4979,34.3318,34.4979,705188.0
2018-06-22 11:00:00,41.55,41.57,41.49,41.57,507718.0,34.4979,34.5145,34.4481,34.5145,507718.0
2018-06-22 11:30:00,41.57,41.66,41.54,41.61,897725.0,34.5145,34.5892,34.4896,34.5477,897725.0
2018-06-22 12:00:00,41.61,41.64,41.59,41.63,611370.0,34.5477,34.5726,34.5311,34.5643,611370.0
2018-06-22 12:30:00,41.63,41.66,41.61,41.65,237440.0,34.5643,34.5892,34.5477,34.5809,237440.0
2018-06-22 13:00:00,41.65,41.68,41.64,41.68,229782.0,34.5809,34.6058,34.5726,34.6058,229782.0
2018-06-22 13:30:00,41.68,41.76,41.66,41.75,1249744.0,34.6058,34.6723,34.5892,34.664,1249744.0
2018-06-22 14:00:00,41.75,41.75,41.68,41.69,1254103.0,34.664,34.664,34.6058,34.6141,1254103.0
2018-06-22 14:30:00,41.69,41.71,41.66,41.69,468800.0,34.6141,34.6307,34.5892,34.6141,468800.0
2018-06-22 15:00:00,41.69,41.69,41.63,41.64,438387.0,34.6141,34.6141,34.5643,34.5726,438387.0
2018-06-22 15:30:00,41.64,41.65,41.55,41.55,1134583.0,34.5726,34.5809,34.4979,34.4979,1134583.0
2018-06-25 09:30:00,41.37,41.39,41.15,41.17,355086.0,34.3485,34.3651,34.1658,34.1824,355086.0
2018-06-25 10:00:00,41.17,41.19,41.08,41.18,714713.0,34.1824,34.199,34.1077,34.1907,714713.0
2018-06-25 10:30:00,41.19,41.21,41.08,41.13,551795.0,34.199,34.2156,34.1077,34.1492,551795.0
2018-06-25 11:00:00,41.12,41.15,41.0,41.0,1312975.0,34.1409,34.1658,34.0412,34.0412,1312975.0
2018-06-25 11:30:00,41.01,41.06,40.94,41.02,1038978.0,34.0496,34.0911,33.9914,34.0579,1038978.0
2018-06-25 12:00:00,41.02,41.03,40.93,40.99,473690.0,34.0579,34.0662,33.9831,34.0329,473690.0
2018-06-25 12:30:00,40.98,41.03,40.95,41.02,327797.0,34.0246,34.0662,33.9997,34.0579,327797.0
2018-06-25 13:00:00,41.02,41.05,40.99,41.03,646106.0,34.0579,34.0828,34.0329,34.0662,646106.0
2018-06-25 13:30:00,41.03,41.11,41.02,41.08,396270.0,34.0662,34.1326,34.0579,34.1077,396270.0
2018-06-25 14:00:00,41.08,41.11,40.98,41.03,458464.0,34.1077,34.1326,34.0246,34.0662,458464.0
2018-06-25 14:30:00,41.03,41.04,40.9,40.94,439542.0,34.0662,34.0745,33.9582,33.9914,439542.0
2018-06-25 15:00:00,40.94,41.0,40.93,40.99,615150.0,33.9914,34.0412,33.9831,34.0329,615150.0
2018-06-25 15:30:00,40.99,41.13,40.97,41.02,1999263.0,34.0329,34.1492,34.0163,34.0579,1999263.0
2018-06-26 09:30:00,41.02,41.07,40.92,40.95,549995.0,34.0579,34.0994,33.9748,33.9997,549995.0
2018-06-26 10:00:00,40.95,41.02,40.91,40.91,624412.0,33.9997,34.0579,33.9665,33.9665,624412.0
2018-06-26 10:30:00,40.91,40.95,40.77,40.86,2602780.0,33.9665,33.9997,33.8503,33.925,2602780.0
2018-06-26 11:00:00,40.87,40.96,40.84,40.94,905584.0,33.9333,34.008,33.9084,33.9914,905584.0
2018-06-26 11:30:00,40.93,40.95,40.84,40.95,561202.0,33.9831,33.9997,33.9084,33.9997,561202.0
2018-06-26 12:00:00,40.95,41.0,40.94,40.95,388272.0,33.9997,34.0412,33.9914,33.9997,388272.0
2018-06-26 12:30:00,40.95,40.99,40.93,40.97,348983.0,33.9997,34.0329,33.9831,34.0163,348983.0
2018-06-26 13:00:00,40.96,41.02,40.96,40.99,216291.0,34.008,34.0579,34.008,34.0329,216291.0
2018-06-26 13:30:00,40.99,41.0,40.96,40.98,186419.0,34.0329,34.0412,34.008,34.0246,186419.0
2018-06-26 14:00:00,40.99,41.01,40.97,41.0,307986.0,34.0329,34.0496,34.0163,34.0412,307986.0
2018-06-26 14:30:00,41.0,41.03,40.99,41.01,285468.0,34.0412,34.0662,34.0329,34.0496,285468.0
2018-06-26 15:00:00,41.01,41.01,40.96,40.97,339245.0,34.0496,34.0496,34.008,34.0163,339245.0
2018-06-26 15:30:00,40.97,41.0,40.88,40.93,910045.0,34.0163,34.0412,33.9416,33.9831,910045.0
2018-06-27 09:30:00,41.02,41.14,40.99,41.11,518808.0,34.0579,34.1575,34.0329,34.1326,518808.0
2018-06-27 10:00:00,41.11,41.25,41.08,41.12,715642.0,34.1326,34.2488,34.1077,34.1409,715642.0
2018-06-27 10:30:00,41.11,41.16,41.03,41.04,537761.0,34.1326,34.1741,34.0662,34.0745,537761.0
2018-06-27 11:00:00,41.04,41.06,40.83,40.88,770102.0,34.0745,34.0911,33.9001,33.9416,770102.0
2018-06-27 11:30:00,40.88,40.96,40.87,40.93,187456.0,33.9416,34.008,33.9333,33.9831,187456.0
2018-06-27 12:00:00,40.92,40.97,40.89,40.9,172029.0,33.9748,34.0163,33.9499,33.9582,172029.0
2018-06-27 12:30:00,40.9,40.9,40.82,40.84,947624.0,33.9582,33.9582,33.8918,33.9084,947624.0
2018-06-27 13:00:00,40.84,40.86,40.73,40.76,220149.0,33.9084,33.925,33.8171,33.842,220149.0
2018-06-27 13:30:00,40.76,40.78,40.68,40.7,230940.0,33.842,33.8586,33.7756,33.7922,230940.0
2018-06-27 14:00:00,40.69,40.72,40.64,40.65,179058.0,33.7839,33.8088,33.7424,33.7507,179058.0
2018-06-27 14:30:00,40.64,40.69,40.6,40.61,131689.0,33.7424,33.7839,33.7091,33.7174,131689.0
2018-06-27 15:00:00,40.61,40.63,40.51,40.62,1069026.0,33.7174,33.734,33.6344,33.7257,1069026.0
2018-06-27 15:30:00,40.61,40.64,40.51,40.53,871531.0,33.7174,33.7424,33.6344,33.651,871531.0
2018-06-28 09:30:00,40.4,40.53,40.33,40.37,900164.0,33.5431,33.651,33.485,33.5182,900164.0
2018-06-28 10:00:00,40.37,40.44,40.3,40.37,943751.0,33.5182,33.5763,33.4601,33.5182,943751.0
2018-06-28 10:30:00,40.36,40.43,40.28,40.43,543687.0,33.5099,33.568,33.4435,33.568,543687.0
2018-06-28 11:00:00,40.43,40.49,40.36,40.46,521729.0,33.568,33.6178,33.5099,33.5929,521729.0
2018-06-28 11:30:00,40.45,40.51,40.42,40.48,359334.0,33.5846,33.6344,33.5597,33.6095,359334.0
2018-06-28 12:00:00,40.48,40.52,40.39,40.43,174320.0,33.6095,33.6427,33.5348,33.568,174320.0
2018-06-28 12:30:00,40.43,40.5,40.39,40.49,179397.0,33.568,33.6261,33.5348,33.6178,179397.0
2018-06-28 13:00:00,40.48,40.52,40.45,40.51,195623.0,33.6095,33.6427,33.5846,33.6344,195623.0
2018-06-28 13:30:00,40.51,40.55,40.47,40.54,148921.0,33.6344,33.6676,33.6012,33.6593,148921.0
2018-06-28 14:00:00,40.55,40.56,40.49,40.53,237792.0,33.6676,33.6759,33.6178,33.651,237792.0
2018-06-28 14:30:00,40.53,40.57,40.48,40.55,210505.0,33.651,33.6842,33.6095,33.6676,210505.0
2018-06-28 15:00:00,40.56,40.59,40.52,40.53,217000.0,33.6759,33.7008,33.6427,33.651,217000.0
2018-06-28 15:30:00,40.53,40.55,40.5,40.55,505828.0,33.651,33.6676,33.6261,33.6676,505828.0
2018-06-29 09:30:00,41.11,41.19,41.1,41.19,400790.0,34.1326,34.199,34.1243,34.199,400790.0
2018-06-29 10:00:00,41.18,41.21,41.13,41.17,423178.0,34.1907,34.2156,34.1492,34.1824,423178.0
2018-06-29 10:30:00,41.16,41.3,41.15,41.3,395175.0,34.1741,34.2903,34.1658,34.2903,395175.0
2018-06-29 11:00:00,41.3,41.31,41.18,41.18,1067425.0,34.2903,34.2986,34.1907,34.1907,1067425.0
2018-06-29 11:30:00,41.18,41.18,41.1,41.1,1428689.0,34.1907,34.1907,34.1243,34.1243,1428689.0
2018-06-29 12:00:00,41.11,41.18,41.11,41.14,274002.0,34.1326,34.1907,34.1326,34.1575,274002.0
2018-06-29 12:30:00,41.13,41.14,41.09,41.11,279900.0,34.1492,34.1575,34.116,34.1326,279900.0
2018-06-29 13:00:00,41.11,41.15,41.1,41.12,592805.0,34.1326,34.1658,34.1243,34.1409,592805.0
2018-06-29 13:30:00,41.12,41.15,41.1,41.11,257853.0,34.1409,34.1658,34.1243,34.1326,257853.0
2018-06-29 14:00:00,41.11,41.12,41.07,41.09,161320.0,34.1326,34.1409,34.0994,34.116,161320.0
2018-06-29 14:30:00,41.09,41.09,41.04,41.07,239639.0,34.116,34.116,34.0745,34.0994,239639.0
2018-06-29 15:00:00,41.07,41.07,41.0,41.02,252704.0,34.0994,34.0994,34.0412,34.0579,252704.0
2018-06-29 15:30:00,41.02,41.03,40.95,41.02,718151.0,34.0579,34.0662,33.9997,34.0579,718151.0
2018-07-02 09:30:00,40.56,40.67,40.56,40.66,487735.0,33.6759,33.7673,33.6759,33.759,487735.0
2018-07-02 10:00:00,40.66,40.74,40.61,40.7,502796.0,33.759,33.8254,33.7174,33.7922,502796.0
2018-07-02 10:30:00,40.7,40.75,40.64,40.65,262458.0,33.7922,33.8337,33.7424,33.7507,262458.0
2018-07-02 11:00:00,40.65,40.71,40.57,40.58,229390.0,33.7507,33.8005,33.6842,33.6925,229390.0
2018-07-02 11:30:00,40.57,40.61,40.55,40.57,329082.0,33.6842,33.7174,33.6676,33.6842,329082.0
2018-07-02 12:00:00,40.58,40.6,40.55,40.59,131245.0,33.6925,33.7091,33.6676,33.7008,131245.0
2018-07-02 12:30:00,40.59,40.62,40.56,40.57,75907.0,33.7008,33.7257,33.6759,33.6842,75907.0
2018-07-02 13:00:00,40.57,40.6,40.54,40.55,98846.0,33.6842,33.7091,33.6593,33.6676,98846.0
2018-07-02 13:30:00,40.55,40.65,40.54,40.63,110596.0,33.6676,33.7507,33.6593,33.734,110596.0
2018-07-02 14:00:00,40.64,40.71,40.63,40.7,166570.0,33.7424,33.8005,33.734,33.7922,166570.0
2018-07-02 14:30:00,40.7,40.72,40.66,40.68,242739.0,33.7922,33.8088,33.759,33.7756,242739.0
2018-07-02 15:00:00,40.68,40.78,40.66,40.77,245544.0,33.7756,33.8586,33.759,33.8503,245544.0
2018-07-02 15:30:00,40.77,40.82,40.74,40.79,407182.0,33.8503,33.8918,33.8254,33.8669,407182.0
2018-07-03 09:30:00,41.12,41.22,41.07,41.14,397873.0,34.1409,34.2239,34.0994,34.1575,397873.0
2018-07-03 10:00:00,41.15,41.18,41.11,41.13,1321177.0,34.1658,34.1907,34.1326,34.1492,1321177.0
2018-07-03 10:30:00,41.12,41.19,41.06,41.07,1044555.0,34.1409,34.199,34.0911,34.0994,1044555.0
2018-07-03 11:00:00,41.07,41.14,41.04,41.12,974847.0,34.0994,34.1575,34.0745,34.1409,974847.0
2018-07-03 11:30:00,41.12,41.15,41.09,41.13,274908.0,34.1409,34.1658,34.116,34.1492,274908.0
2018-07-03 12:00:00,41.13,41.15,41.05,41.05,322084.0,34.1492,34.1658,34.0828,34.0828,322084.0
2018-07-03 12:30:00,41.05,41.06,40.94,40.96,359774.0,34.0828,34.0911,33.9914,34.008,359774.0
2018-07-05 09:30:00,41.64,41.69,41.56,41.58,634632.0,34.5726,34.6141,34.5062,34.5228,634632.0
2018-07-05 10:00:00,41.58,41.63,41.55,41.57,1592963.0,34.5228,34.5643,34.4979,34.5145,1592963.0
2018-07-05 10:30:00,41.57,41.63,41.55,41.58,308555.0,34.5145,34.5643,34.4979,34.5228,308555.0
2018-07-05 11:00:00,41.58,41.7,41.57,41.65,919360.0,34.5228,34.6224,34.5145,34.5809,919360.0
2018-07-05 11:30:00,41.64,41.69,41.6,41.66,1598171.0,34.5726,34.6141,34.5394,34.5892,1598171.0
2018-07-05 12:00:00,41.66,41.73,41.66,41.71,207850.0,34.5892,34.6473,34.5892,34.6307,207850.0
2018-07-05 12:30:00,41.71,41.72,41.65,41.71,191926.0,34.6307,34.639,34.5809,34.6307,191926.0
2018-07-05 13:00:00,41.71,41.73,41.68,41.69,117816.0,34.6307,34.6473,34.6058,34.6141,117816.0
2018-07-05 13:30:00,41.69,41.69,41.64,41.66,164604.0,34.6141,34.6141,34.5726,34.5892,164604.0
2018-07-05 14:00:00,41.66,41.72,41.56,41.61,271329.0,34.5892,34.639,34.5062,34.5477,271329.0
2018-07-05 14:30:00,41.61,41.63,41.57,41.63,428648.0,34.5477,34.5643,34.5145,34.5643,428648.0
2018-07-05 15:00:00,41.62,41.68,41.61,41.66,1368519.0,34.556,34.6058,34.5477,34.5892,1368519.0
2018-07-05 15:30:00,41.65,41.71,41.65,41.68,4253983.0,34.5809,34.6307,34.5809,34.6058,4253983.0
2018-07-06 09:30:00,41.85,41.85,41.78,41.84,450660.0,34.747,34.747,34.6889,34.7387,450660.0
2018-07-06 10:00:00,41.84,41.87,41.77,41.81,457988.0,34.7387,34.7636,34.6806,34.7138,457988.0
2018-07-06 10:30:00,41.82,41.88,41.76,41.87,570342.0,34.7221,34.7719,34.6723,34.7636,570342.0
2018-07-06 11:00:00,41.87,41.96,41.85,41.95,708629.0,34.7636,34.8383,34.747,34.83,708629.0
2018-07-06 11:30:00,41.95,41.99,41.91,41.94,672422.0,34.83,34.8632,34.7968,34.8217,672422.0
2018-07-06 12:00:00,41.94,41.97,41.94,41.96,257178.0,34.8217,34.8466,34.8217,34.8383,257178.0
2018-07-06 12:30:00,41.96,41.97,41.93,41.95,225413.0,34.8383,34.8466,34.8134,34.83,225413.0
2018-07-06 13:00:00,41.96,41.99,41.95,41.98,266449.0,34.8383,34.8632,34.83,34.8549,266449.0
2018-07-06 13:30:00,41.99,41.99,41.95,41.98,258616.0,34.8632,34.8632,34.83,34.8549,258616.0
2018-07-06 14:00:00,41.98,41.98,41.94,41.97,289716.0,34.8549,34.8549,34.8217,34.8466,289716.0
2018-07-06 14:30:00,41.96,41.98,41.93,41.98,235046.0,34.8383,34.8549,34.8134,34.8549,235046.0
2018-07-06 15:00:00,41.97,42.0,41.96,41.98,248874.0,34.8466,34.8715,34.8383,34.8549,248874.0
2018-07-06 15:30:00,41.98,41.99,41.91,41.93,905529.0,34.8549,34.8632,34.7968,34.8134,905529.0
2018-07-09 09:30:00,42.17,42.2,42.11,42.12,645362.0,35.0127,35.0376,34.9629,34.9712,645362.0
2018-07-09 10:00:00,42.12,42.15,42.06,42.06,707076.0,34.9712,34.9961,34.9213,34.9213,707076.0
2018-07-09 10:30:00,42.06,42.17,42.06,42.17,490467.0,34.9213,35.0127,34.9213,35.0127,490467.0
2018-07-09 11:00:00,42.17,42.19,42.11,42.16,366766.0,35.0127,35.0293,34.9629,35.0044,366766.0
2018-07-09 11:30:00,42.16,42.17,42.09,42.11,775996.0,35.0044,35.0127,34.9462,34.9629,775996.0
2018-07-09 12:00:00,42.11,42.17,42.1,42.15,354939.0,34.9629,35.0127,34.9546,34.9961,354939.0
2018-07-09 12:30:00,42.15,42.15,42.12,42.13,286367.0,34.9961,34.9961,34.9712,34.9795,286367.0
2018-07-09 13:00:00,42.13,42.15,42.07,42.09,239337.0,34.9795,34.9961,34.9296,34.9462,239337.0
2018-07-09 13:30:00,42.09,42.14,42.08,42.11,226048.0,34.9462,34.9878,34.9379,34.9629,226048.0
2018-07-09 14:00:00,42.11,42.14,42.1,42.13,273694.0,34.9629,34.9878,34.9546,34.9795,273694.0
2018-07-09 14:30:00,42.12,42.16,42.12,42.15,215347.0,34.9712,35.0044,34.9712,34.9961,215347.0
2018-07-09 15:00:00,42.15,42.16,42.12,42.13,368993.0,34.9961,35.0044,34.9712,34.9795,368993.0
2018-07-09 15:30:00,42.14,42.18,42.12,42.16,791999.0,34.9878,35.021,34.9712,35.0044,791999.0
2018-07-10 09:30:00,42.15,42.2,42.15,42.19,255171.0,34.9961,35.0376,34.9961,35.0293,255171.0
2018-07-10 10:00:00,42.19,42.23,42.16,42.18,313423.0,35.0293,35.0625,35.0044,35.021,313423.0
2018-07-10 10:30:00,42.18,42.21,42.13,42.19,585960.0,35.021,35.0459,34.9795,35.0293,585960.0
2018-07-10 11:00:00,42.2,42.26,42.18,42.24,298755.0,35.0376,35.0874,35.021,35.0708,298755.0
2018-07-10 11:30:00,42.24,42.28,42.22,42.26,343122.0,35.0708,35.104,35.0542,35.0874,343122.0
2018-07-10 12:00:00,42.26,42.28,42.23,42.27,203836.0,35.0874,35.104,35.0625,35.0957,203836.0
2018-07-10 12:30:00,42.27,42.28,42.22,42.23,185032.0,35.0957,35.104,35.0542,35.0625,185032.0
2018-07-10 13:00:00,42.23,42.25,42.21,42.23,220818.0,35.0625,35.0791,35.0459,35.0625,220818.0
2018-07-10 13:30:00,42.22,42.25,42.2,42.24,163391.0,35.0542,35.0791,35.0376,35.0708,163391.0
2018-07-10 14:00:00,42.25,42.3,42.25,42.27,111414.0,35.0791,35.1206,35.0791,35.0957,111414.0
2018-07-10 14:30:00,42.27,42.29,42.25,42.29,177790.0,35.0957,35.1123,35.0791,35.1123,177790.0
2018-07-10 15:00:00,42.29,42.32,42.26,42.3,188717.0,35.1123,35.1372,35.0874,35.1206,188717.0
2018-07-10 15:30:00,42.31,42.34,42.29,42.29,464408.0,35.1289,35.1538,35.1123,35.1123,464408.0
2018-07-11 09:30:00,41.75,41.86,41.73,41.73,417438.0,34.664,34.7553,34.6473,34.6473,417438.0
2018-07-11 10:00:00,41.74,41.83,41.74,41.82,307192.0,34.6557,34.7304,34.6557,34.7221,307192.0
2018-07-11 10:30:00,41.82,41.85,41.69,41.75,1533667.0,34.7221,34.747,34.6141,34.664,1533667.0
2018-07-11 11:00:00,41.75,41.78,41.67,41.68,756413.0,34.664,34.6889,34.5975,34.6058,756413.0
2018-07-11 11:30:00,41.68,41.69,41.64,41.66,309977.0,34.6058,34.6141,34.5726,34.5892,309977.0
2018-07-11 12:00:00,41.66,41.68,41.61,41.64,237255.0,34.5892,34.6058,34.5477,34.5726,237255.0
2018-07-11 12:30:00,41.63,41.64,41.53,41.55,210880.0,34.5643,34.5726,34.4813,34.4979,210880.0
2018-07-11 13:00:00,41.55,41.56,41.47,41.52,223071.0,34.4979,34.5062,34.4315,34.473,223071.0
2018-07-11 13:30:00,41.52,41.53,41.42,41.43,131161.0,34.473,34.4813,34.39,34.3983,131161.0
2018-07-11 14:00:00,41.44,41.47,41.39,41.47,6106188.0,34.4066,34.4315,34.3651,34.4315,6106188.0
2018-07-11 14:30:00,41.47,41.53,41.47,41.49,1138110.0,34.4315,34.4813,34.4315,34.4481,1138110.0
2018-07-11 15:00:00,41.49,41.54,41.48,41.49,977257.0,34.4481,34.4896,34.4398,34.4481,977257.0
2018-07-11 15:30:00,41.49,41.57,41.48,41.53,940626.0,34.4481,34.5145,34.4398,34.4813,940626.0
2018-07-12 09:30:00,41.73,41.76,41.64,41.69,590271.0,34.6473,34.6723,34.5726,34.6141,590271.0
2018-07-12 10:00:00,41.69,41.77,41.69,41.76,324971.0,34.6141,34.6806,34.6141,34.6723,324971.0
2018-07-12 10:30:00,41.76,41.77,41.72,41.77,256772.0,34.6723,34.6806,34.639,34.6806,256772.0
2018-07-12 11:00:00,41.77,41.86,41.77,41.85,363873.0,34.6806,34.7553,34.6806,34.747,363873.0
2018-07-12 11:30:00,41.85,41.89,41.81,41.88,350849.0,34.747,34.7802,34.7138,34.7719,350849.0
2018-07-12 12:00:00,41.88,41.92,41.88,41.91,172027.0,34.7719,34.8051,34.7719,34.7968,172027.0
2018-07-12 12:30:00,41.91,41.92,41.83,41.89,218494.0,34.7968,34.8051,34.7304,34.7802,218494.0
2018-07-12 13:00:00,41.89,41.91,41.85,41.89,90935.0,34.7802,34.7968,34.747,34.7802,90935.0
2018-07-12 13:30:00,41.89,41.89,41.85,41.85,49034.0,34.7802,34.7802,34.747,34.747,49034.0
2018-07-12 14:00:00,41.85,41.86,41.82,41.84,333766.0,34.747,34.7553,34.7221,34.7387,333766.0
2018-07-12 14:30:00,41.84,41.85,41.81,41.83,137064.0,34.7387,34.747,34.7138,34.7304,137064.0
2018-07-12 15:00:00,41.83,41.85,41.82,41.84,75879.0,34.7304,34.747,34.7221,34.7387,75879.0
2018-07-12 15:30:00,41.85,41.88,41.83,41.87,347068.0,34.747,34.7719,34.7304,34.7636,347068.0
2018-07-13 09:30:00,41.81,41.87,41.74,41.75,316737.0,34.7138,34.7636,34.6557,34.664,316737.0
2018-07-13 10:00:00,41.74,41.84,41.74,41.82,327022.0,34.6557,34.7387,34.6557,34.7221,327022.0
2018-07-13 10:30:00,41.82,41.91,41.79,41.9,208665.0,34.7221,34.7968,34.6972,34.7885,208665.0
2018-07-13 11:00:00,41.9,41.91,41.86,41.91,237060.0,34.7885,34.7968,34.7553,34.7968,237060.0
2018-07-13 11:30:00,41.91,41.92,41.84,41.86,324201.0,34.7968,34.8051,34.7387,34.7553,324201.0
2018-07-13 12:00:00,41.87,41.92,41.86,41.91,131846.0,34.7636,34.8051,34.7553,34.7968,131846.0
2018-07-13 12:30:00,41.91,41.94,41.88,41.93,158961.0,34.7968,34.8217,34.7719,34.8134,158961.0
2018-07-13 13:00:00,41.93,41.94,41.89,41.91,104985.0,34.8134,34.8217,34.7802,34.7968,104985.0
2018-07-13 13:30:00,41.91,41.92,41.88,41.92,510539.0,34.7968,34.8051,34.7719,34.8051,510539.0
2018-07-13 14:00:00,41.92,41.95,41.91,41.93,121453.0,34.8051,34.83,34.7968,34.8134,121453.0
2018-07-13 14:30:00,41.92,41.93,41.91,41.92,121518.0,34.8051,34.8134,34.7968,34.8051,121518.0
2018-07-13 15:00:00,41.91,41.93,41.91,41.92,64860.0,34.7968,34.8134,34.7968,34.8051,64860.0
2018-07-13 15:30:00,41.92,41.97,41.91,41.96,424899.0,34.8051,34.8466,34.7968,34.8383,424899.0
2018-07-16 09:30:00,42.03,42.11,42.0,42.09,380291.0,34.8964,34.9629,34.8715,34.9462,380291.0
2018-07-16 10:00:00,42.09,42.12,42.05,42.08,344575.0,34.9462,34.9712,34.913,34.9379,344575.0
2018-07-16 10:30:00,42.08,42.11,41.98,42.0,141543.0,34.9379,34.9629,34.8549,34.8715,141543.0
2018-07-16 11:00:00,42.0,42.04,41.99,42.02,395229.0,34.8715,34.9047,34.8632,34.8881,395229.0
2018-07-16 11:30:00,42.02,42.03,41.96,42.02,345783.0,34.8881,34.8964,34.8383,34.8881,345783.0
2018-07-16 12:00:00,42.02,42.03,41.98,41.99,55325.0,34.8881,34.8964,34.8549,34.8632,55325.0
2018-07-16 12:30:00,42.0,42.03,41.97,42.03,89022.0,34.8715,34.8964,34.8466,34.8964,89022.0
2018-07-16 13:00:00,42.03,42.05,42.02,42.04,85239.0,34.8964,34.913,34.8881,34.9047,85239.0
2018-07-16 13:30:00,42.04,42.05,42.01,42.02,51751.0,34.9047,34.913,34.8798,34.8881,51751.0
2018-07-16 14:00:00,42.02,42.04,42.01,42.02,59067.0,34.8881,34.9047,34.8798,34.8881,59067.0
2018-07-16 14:30:00,42.02,42.04,41.99,42.0,123561.0,34.8881,34.9047,34.8632,34.8715,123561.0
2018-07-16 15:00:00,42.01,42.02,41.99,42.01,65282.0,34.8798,34.8881,34.8632,34.8798,65282.0
2018-07-16 15:30:00,42.02,42.07,42.01,42.04,181866.0,34.8881,34.9296,34.8798,34.9047,181866.0
2018-07-17 09:30:00,41.83,41.91,41.83,41.88,332977.0,34.7304,34.7968,34.7304,34.7719,332977.0
2018-07-17 10:00:00,41.89,41.99,41.89,41.98,265133.0,34.7802,34.8632,34.7802,34.8549,265133.0
2018-07-17 10:30:00,41.98,42.1,41.97,42.08,3499055.0,34.8549,34.9546,34.8466,34.9379,3499055.0
2018-07-17 11:00:00,42.08,42.12,42.06,42.1,473663.0,34.9379,34.9712,34.9213,34.9546,473663.0
2018-07-17 11:30:00,42.1,42.14,42.07,42.11,495206.0,34.9546,34.9878,34.9296,34.9629,495206.0
2018-07-17 12:00:00,42.11,42.15,42.05,42.13,455241.0,34.9629,34.9961,34.913,34.9795,455241.0
2018-07-17 12:30:00,42.13,42.13,42.09,42.1,145802.0,34.9795,34.9795,34.9462,34.9546,145802.0
2018-07-17 13:00:00,42.1,42.15,42.1,42.13,752513.0,34.9546,34.9961,34.9546,34.9795,752513.0
2018-07-17 13:30:00,42.13,42.19,42.13,42.16,1055654.0,34.9795,35.0293,34.9795,35.0044,1055654.0
2018-07-17 14:00:00,42.16,42.17,42.12,42.15,109683.0,35.0044,35.0127,34.9712,34.9961,109683.0
2018-07-17 14:30:00,42.14,42.16,42.12,42.13,66633.0,34.9878,35.0044,34.9712,34.9795,66633.0
2018-07-17 15:00:00,42.13,42.16,42.11,42.15,961316.0,34.9795,35.0044,34.9629,34.9961,961316.0
2018-07-17 15:30:00,42.15,42.16,42.11,42.13,553172.0,34.9961,35.0044,34.9629,34.9795,553172.0
2018-07-18 09:30:00,42.12,42.19,42.12,42.18,266056.0,34.9712,35.0293,34.9712,35.021,266056.0
2018-07-18 10:00:00,42.17,42.18,42.1,42.16,250086.0,35.0127,35.021,34.9546,35.0044,250086.0
2018-07-18 10:30:00,42.15,42.18,42.14,42.16,510144.0,34.9961,35.021,34.9878,35.0044,510144.0
2018-07-18 11:00:00,42.17,42.21,42.14,42.18,216177.0,35.0127,35.0459,34.9878,35.021,216177.0
2018-07-18 11:30:00,42.18,42.21,42.14,42.19,297588.0,35.021,35.0459,34.9878,35.0293,297588.0
2018-07-18 12:00:00,42.2,42.26,42.19,42.26,191201.0,35.0376,35.0874,35.0293,35.0874,191201.0
2018-07-18 12:30:00,42.26,42.27,42.23,42.24,123401.0,35.0874,35.0957,35.0625,35.0708,123401.0
2018-07-18 13:00:00,42.23,42.26,42.23,42.24,71836.0,35.0625,35.0874,35.0625,35.0708,71836.0
2018-07-18 13:30:00,42.24,42.25,42.19,42.21,59010.0,35.0708,35.0791,35.0293,35.0459,59010.0
2018-07-18 14:00:00,42.2,42.22,42.18,42.21,72667.0,35.0376,35.0542,35.021,35.0459,72667.0
2018-07-18 14:30:00,42.21,42.22,42.18,42.21,113500.0,35.0459,35.0542,35.021,35.0459,113500.0
2018-07-18 15:00:00,42.2,42.22,42.19,42.2,80143.0,35.0376,35.0542,35.0293,35.0376,80143.0
2018-07-18 15:30:00,42.2,42.2,42.15,42.16,188887.0,35.0376,35.0376,34.9961,35.0044,188887.0
2018-07-19 09:30:00,41.81,41.91,41.78,41.8,290240.0,34.7138,34.7968,34.6889,34.7055,290240.0
2018-07-19 10:00:00,41.8,41.9,41.79,41.85,269858.0,34.7055,34.7885,34.6972,34.747,269858.0
2018-07-19 10:30:00,41.85,41.87,41.82,41.85,166689.0,34.747,34.7636,34.7221,34.747,166689.0
2018-07-19 11:00:00,41.85,41.89,41.83,41.83,210843.0,34.747,34.7802,34.7304,34.7304,210843.0
2018-07-19 11:30:00,41.83,41.89,41.81,41.86,361516.0,34.7304,34.7802,34.7138,34.7553,361516.0
2018-07-19 12:00:00,41.87,41.88,41.84,41.87,160596.0,34.7636,34.7719,34.7387,34.7636,160596.0
2018-07-19 12:30:00,41.86,41.87,41.81,41.85,89786.0,34.7553,34.7636,34.7138,34.747,89786.0
2018-07-19 13:00:00,41.84,42.05,41.84,42.02,1062008.0,34.7387,34.913,34.7387,34.8881,1062008.0
2018-07-19 13:30:00,42.02,42.07,41.96,42.02,269796.0,34.8881,34.9296,34.8383,34.8881,269796.0
2018-07-19 14:00:00,42.02,42.07,42.01,42.02,260850.0,34.8881,34.9296,34.8798,34.8881,260850.0
2018-07-19 14:30:00,42.02,42.03,41.97,41.98,184986.0,34.8881,34.8964,34.8466,34.8549,184986.0
2018-07-19 15:00:00,41.98,41.99,41.95,41.96,289481.0,34.8549,34.8632,34.83,34.8383,289481.0
2018-07-19 15:30:00,41.95,41.99,41.93,41.98,507698.0,34.83,34.8632,34.8134,34.8549,507698.0
2018-07-20 09:30:00,41.83,41.96,41.83,41.95,537944.0,34.7304,34.8383,34.7304,34.83,537944.0
2018-07-20 10:00:00,41.95,42.03,41.9,42.02,449992.0,34.83,34.8964,34.7885,34.8881,449992.0
2018-07-20 10:30:00,42.02,42.09,42.01,42.09,260113.0,34.8881,34.9462,34.8798,34.9462,260113.0
2018-07-20 11:00:00,42.09,42.15,42.06,42.13,263283.0,34.9462,34.9961,34.9213,34.9795,263283.0
2018-07-20 11:30:00,42.13,42.14,42.07,42.08,204722.0,34.9795,34.9878,34.9296,34.9379,204722.0
2018-07-20 12:00:00,42.07,42.08,42.05,42.07,98609.0,34.9296,34.9379,34.913,34.9296,98609.0
2018-07-20 12:30:00,42.07,42.08,42.04,42.08,157261.0,34.9296,34.9379,34.9047,34.9379,157261.0
2018-07-20 13:00:00,42.08,42.11,42.06,42.08,88301.0,34.9379,34.9629,34.9213,34.9379,88301.0
2018-07-20 13:30:00,42.07,42.1,42.07,42.08,80255.0,34.9296,34.9546,34.9296,34.9379,80255.0
2018-07-20 14:00:00,42.09,42.16,42.08,42.14,89321.0,34.9462,35.0044,34.9379,34.9878,89321.0
2018-07-20 14:30:00,42.13,42.15,42.08,42.14,82667.0,34.9795,34.9961,34.9379,34.9878,82667.0
2018-07-20 15:00:00,42.14,42.14,42.09,42.11,178297.0,34.9878,34.9878,34.9462,34.9629,178297.0
2018-07-20 15:30:00,42.12,42.14,42.09,42.1,250460.0,34.9712,34.9878,34.9462,34.9546,250460.0
2018-07-23 09:30:00,41.96,42.0,41.91,42.0,398212.0,34.8383,34.8715,34.7968,34.8715,398212.0
2018-07-23 10:00:00,42.0,42.03,41.92,41.93,364573.0,34.8715,34.8964,34.8051,34.8134,364573.0
2018-07-23 10:30:00,41.93,41.95,41.91,41.91,184235.0,34.8134,34.83,34.7968,34.7968,184235.0
2018-07-23 11:00:00,41.92,41.95,41.89,41.94,268337.0,34.8051,34.83,34.7802,34.8217,268337.0
2018-07-23 11:30:00,41.93,42.0,41.93,41.97,198339.0,34.8134,34.8715,34.8134,34.8466,198339.0
2018-07-23 12:00:00,41.97,42.0,41.97,41.97,109482.0,34.8466,34.8715,34.8466,34.8466,109482.0
2018-07-23 12:30:00,41.97,42.0,41.96,41.99,105992.0,34.8466,34.8715,34.8383,34.8632,105992.0
2018-07-23 13:00:00,41.98,42.02,41.98,41.99,106327.0,34.8549,34.8881,34.8549,34.8632,106327.0
2018-07-23 13:30:00,42.0,42.02,41.96,41.98,79044.0,34.8715,34.8881,34.8383,34.8549,79044.0
2018-07-23 14:00:00,41.98,42.01,41.97,41.99,235057.0,34.8549,34.8798,34.8466,34.8632,235057.0
2018-07-23 14:30:00,41.99,42.01,41.98,41.99,131749.0,34.8632,34.8798,34.8549,34.8632,131749.0
2018-07-23 15:00:00,41.99,42.02,41.99,42.01,463260.0,34.8632,34.8881,34.8632,34.8798,463260.0
2018-07-23 15:30:00,42.01,42.06,41.99,42.01,429883.0,34.8798,34.9213,34.8632,34.8798,429883.0
2018-07-24 09:30:00,42.36,42.44,42.36,42.39,383571.0,35.1704,35.2368,35.1704,35.1953,383571.0
2018-07-24 10:00:00,42.39,42.42,42.37,42.39,236736.0,35.1953,35.2202,35.1787,35.1953,236736.0
2018-07-24 10:30:00,42.39,42.49,42.38,42.41,432854.0,35.1953,35.2784,35.187,35.2119,432854.0
2018-07-24 11:00:00,42.41,42.42,42.29,42.34,320033.0,35.2119,35.2202,35.1123,35.1538,320033.0
2018-07-24 11:30:00,42.33,42.33,42.27,42.3,279122.0,35.1455,35.1455,35.0957,35.1206,279122.0
2018-07-24 12:00:00,42.3,42.33,42.27,42.3,132959.0,35.1206,35.1455,35.0957,35.1206,132959.0
2018-07-24 12:30:00,42.3,42.32,42.27,42.28,147784.0,35.1206,35.1372,35.0957,35.104,147784.0
2018-07-24 13:00:00,42.28,42.28,42.2,42.21,161700.0,35.104,35.104,35.0376,35.0459,161700.0
2018-07-24 13:30:00,42.21,42.23,42.18,42.21,145417.0,35.0459,35.0625,35.021,35.0459,145417.0
2018-07-24 14:00:00,42.21,42.21,42.16,42.19,161399.0,35.0459,35.0459,35.0044,35.0293,161399.0
2018-07-24 14:30:00,42.18,42.21,42.16,42.2,230147.0,35.021,35.0459,35.0044,35.0376,230147.0
2018-07-24 15:00:00,42.19,42.22,42.18,42.21,162212.0,35.0293,35.0542,35.021,35.0459,162212.0
2018-07-24 15:30:00,42.21,42.23,42.16,42.21,620596.0,35.0459,35.0625,35.0044,35.0459,620596.0
2018-07-25 09:30:00,42.24,42.24,42.16,42.19,240716.0,35.0708,35.0708,35.0044,35.0293,240716.0
2018-07-25 10:00:00,42.19,42.2,42.11,42.14,176230.0,35.0293,35.0376,34.9629,34.9878,176230.0
2018-07-25 10:30:00,42.14,42.19,42.0,42.02,518962.0,34.9878,35.0293,34.8715,34.8881,518962.0
2018-07-25 11:00:00,42.02,42.04,41.95,42.02,453809.0,34.8881,34.9047,34.83,34.8881,453809.0
2018-07-25 11:30:00,42.02,42.09,42.0,42.08,169927.0,34.8881,34.9462,34.8715,34.9379,169927.0
2018-07-25 12:00:00,42.09,42.12,42.06,42.11,121495.0,34.9462,34.9712,34.9213,34.9629,121495.0
2018-07-25 12:30:00,42.1,42.12,42.1,42.11,127312.0,34.9546,34.9712,34.9546,34.9629,127312.0
2018-07-25 13:00:00,42.11,42.13,42.09,42.11,149429.0,34.9629,34.9795,34.9462,34.9629,149429.0
2018-07-25 13:30:00,42.12,42.25,42.11,42.25,449441.0,34.9712,35.0791,34.9629,35.0791,449441.0
2018-07-25 14:00:00,42.26,42.33,42.25,42.28,269479.0,35.0874,35.1455,35.0791,35.104,269479.0
2018-07-25 14:30:00,42.29,42.35,42.27,42.28,480860.0,35.1123,35.1621,35.0957,35.104,480860.0
2018-07-25 15:00:00,42.27,42.32,42.26,42.32,165839.0,35.0957,35.1372,35.0874,35.1372,165839.0
2018-07-25 15:30:00,42.32,42.7,42.29,42.61,2178063.0,35.1372,35.4527,35.1123,35.378,2178063.0
2018-07-26 09:30:00,42.36,42.42,42.29,42.34,891442.0,35.1704,35.2202,35.1123,35.1538,891442.0
2018-07-26 10:00:00,42.35,42.39,42.25,42.25,295717.0,35.1621,35.1953,35.0791,35.0791,295717.0
2018-07-26 10:30:00,42.25,42.37,42.24,42.33,482947.0,35.0791,35.1787,35.0708,35.1455,482947.0
2018-07-26 11:00:00,42.33,42.4,42.32,42.39,304276.0,35.1455,35.2036,35.1372,35.1953,304276.0
2018-07-26 11:30:00,42.39,42.41,42.35,42.36,264854.0,35.1953,35.2119,35.1621,35.1704,264854.0
2018-07-26 12:00:00,42.36,42.38,42.34,42.36,158521.0,35.1704,35.187,35.1538,35.1704,158521.0
2018-07-26 12:30:00,42.36,42.37,42.3,42.31,173864.0,35.1704,35.1787,35.1206,35.1289,173864.0
2018-07-26 13:00:00,42.31,42.37,42.29,42.36,208357.0,35.1289,35.1787,35.1123,35.1704,208357.0
2018-07-26 13:30:00,42.36,42.36,42.32,42.33,107523.0,35.1704,35.1704,35.1372,35.1455,107523.0
2018-07-26 14:00:00,42.32,42.34,42.3,42.32,78189.0,35.1372,35.1538,35.1206,35.1372,78189.0
2018-07-26 14:30:00,42.32,42.34,42.31,42.34,63182.0,35.1372,35.1538,35.1289,35.1538,63182.0
2018-07-26 15:00:00,42.33,42.33,42.28,42.3,168659.0,35.1455,35.1455,35.104,35.1206,168659.0
2018-07-26 15:30:00,42.3,42.32,42.26,42.28,454320.0,35.1206,35.1372,35.0874,35.104,454320.0
2018-07-27 09:30:00,42.46,42.55,42.46,42.53,352362.0,35.2535,35.3282,35.2535,35.3116,352362.0
2018-07-27 10:00:00,42.54,42.59,42.53,42.56,241823.0,35.3199,35.3614,35.3116,35.3365,241823.0
2018-07-27 10:30:00,42.55,42.57,42.51,42.56,214765.0,35.3282,35.3448,35.295,35.3365,214765.0
2018-07-27 11:00:00,42.56,42.59,42.53,42.58,253947.0,35.3365,35.3614,35.3116,35.3531,253947.0
2018-07-27 11:30:00,42.58,42.58,42.53,42.55,195263.0,35.3531,35.3531,35.3116,35.3282,195263.0
2018-07-27 12:00:00,42.55,42.55,42.47,42.48,189421.0,35.3282,35.3282,35.2618,35.2701,189421.0
2018-07-27 12:30:00,42.48,42.48,42.38,42.38,296481.0,35.2701,35.2701,35.187,35.187,296481.0
2018-07-27 13:00:00,42.38,42.42,42.35,42.4,242141.0,35.187,35.2202,35.1621,35.2036,242141.0
2018-07-27 13:30:00,42.4,42.44,42.38,42.43,553617.0,35.2036,35.2368,35.187,35.2285,553617.0
2018-07-27 14:00:00,42.43,42.44,42.38,42.39,131863.0,35.2285,35.2368,35.187,35.1953,131863.0
2018-07-27 14:30:00,42.39,42.42,42.38,42.39,220181.0,35.1953,35.2202,35.187,35.1953,220181.0
2018-07-27 15:00:00,42.39,42.45,42.39,42.42,128923.0,35.1953,35.2451,35.1953,35.2202,128923.0
2018-07-27 15:30:00,42.42,42.47,42.42,42.42,441015.0,35.2202,35.2618,35.2202,35.2202,441015.0
2018-07-30 09:30:00,42.61,42.66,42.61,42.63,280797.0,35.378,35.4195,35.378,35.3946,280797.0
2018-07-30 10:00:00,42.64,42.71,42.62,42.7,245531.0,35.4029,35.461,35.3863,35.4527,245531.0
2018-07-30 10:30:00,42.7,42.7,42.67,42.68,130902.0,35.4527,35.4527,35.4278,35.4361,130902.0
2018-07-30 11:00:00,42.68,42.69,42.64,42.65,156243.0,35.4361,35.4444,35.4029,35.4112,156243.0
2018-07-30 11:30:00,42.65,42.66,42.6,42.62,223188.0,35.4112,35.4195,35.3697,35.3863,223188.0
2018-07-30 12:00:00,42.62,42.62,42.56,42.57,177267.0,35.3863,35.3863,35.3365,35.3448,177267.0
2018-07-30 12:30:00,42.56,42.58,42.52,42.56,77999.0,35.3365,35.3531,35.3033,35.3365,77999.0
2018-07-30 13:00:00,42.56,42.6,42.54,42.6,117871.0,35.3365,35.3697,35.3199,35.3697,117871.0
2018-07-30 13:30:00,42.6,42.62,42.59,42.6,93716.0,35.3697,35.3863,35.3614,35.3697,93716.0
2018-07-30 14:00:00,42.59,42.61,42.56,42.58,52386.0,35.3614,35.378,35.3365,35.3531,52386.0
2018-07-30 14:30:00,42.58,42.6,42.54,42.54,118618.0,35.3531,35.3697,35.3199,35.3199,118618.0
2018-07-30 15:00:00,42.54,42.56,42.49,42.5,136846.0,35.3199,35.3365,35.2784,35.2867,136846.0
2018-07-30 15:30:00,42.5,42.55,42.49,42.5,916058.0,35.2867,35.3282,35.2784,35.2867,916058.0
2018-07-31 09:30:00,42.79,42.81,42.66,42.68,324137.0,35.5274,35.544,35.4195,35.4361,324137.0
2018-07-31 10:00:00,42.68,42.73,42.65,42.71,208596.0,35.4361,35.4776,35.4112,35.461,208596.0
2018-07-31 10:30:00,42.71,42.74,42.68,42.72,397071.0,35.461,35.4859,35.4361,35.4693,397071.0
2018-07-31 11:00:00,42.73,42.77,42.7,42.72,330107.0,35.4776,35.5108,35.4527,35.4693,330107.0
2018-07-31 11:30:00,42.72,42.75,42.68,42.74,168809.0,35.4693,35.4942,35.4361,35.4859,168809.0
2018-07-31 12:00:00,42.74,42.76,42.72,42.74,250225.0,35.4859,35.5025,35.4693,35.4859,250225.0
2018-07-31 12:30:00,42.75,42.77,42.72,42.73,52680.0,35.4942,35.5108,35.4693,35.4776,52680.0
2018-07-31 13:00:00,42.73,42.75,42.66,42.69,83494.0,35.4776,35.4942,35.4195,35.4444,83494.0
2018-07-31 13:30:00,42.69,42.7,42.65,42.66,762648.0,35.4444,35.4527,35.4112,35.4195,762648.0
2018-07-31 14:00:00,42.66,42.67,42.63,42.64,105908.0,35.4195,35.4278,35.3946,35.4029,105908.0
2018-07-31 14:30:00,42.64,42.66,42.61,42.62,123753.0,35.4029,35.4195,35.378,35.3863,123753.0
2018-07-31 15:00:00,42.61,42.61,42.55,42.57,217589.0,35.378,35.378,35.3282,35.3448,217589.0
2018-07-31 15:30:00,42.57,42.58,42.51,42.58,1356722.0,35.3448,35.3531,35.295,35.3531,1356722.0
2018-08-01 09:30:00,42.5,42.5,42.4,42.44,273137.0,35.2867,35.2867,35.2036,35.2368,273137.0
2018-08-01 10:00:00,42.44,42.51,42.43,42.5,550914.0,35.2368,35.295,35.2285,35.2867,550914.0
2018-08-01 10:30:00,42.5,42.53,42.43,42.46,298546.0,35.2867,35.3116,35.2285,35.2535,298546.0
2018-08-01 11:00:00,42.46,42.46,42.34,42.36,255756.0,35.2535,35.2535,35.1538,35.1704,255756.0
2018-08-01 11:30:00,42.37,42.4,42.34,42.35,335931.0,35.1787,35.2036,35.1538,35.1621,335931.0
2018-08-01 12:00:00,42.36,42.36,42.29,42.3,208264.0,35.1704,35.1704,35.1123,35.1206,208264.0
2018-08-01 12:30:00,42.3,42.34,42.29,42.33,160953.0,35.1206,35.1538,35.1123,35.1455,160953.0
2018-08-01 13:00:00,42.33,42.33,42.3,42.3,52052.0,35.1455,35.1455,35.1206,35.1206,52052.0
2018-08-01 13:30:00,42.3,42.32,42.26,42.27,150447.0,35.1206,35.1372,35.0874,35.0957,150447.0
2018-08-01 14:00:00,42.26,42.34,42.26,42.33,223844.0,35.0874,35.1538,35.0874,35.1455,223844.0
2018-08-01 14:30:00,42.33,42.34,42.28,42.32,532189.0,35.1455,35.1538,35.104,35.1372,532189.0
2018-08-01 15:00:00,42.32,42.32,42.29,42.32,197383.0,35.1372,35.1372,35.1123,35.1372,197383.0
2018-08-01 15:30:00,42.32,42.36,42.29,42.3,393719.0,35.1372,35.1704,35.1123,35.1206,393719.0
2018-08-02 09:30:00,41.76,41.84,41.74,41.83,311720.0,34.6723,34.7387,34.6557,34.7304,311720.0
2018-08-02 10:00:00,41.83,41.87,41.8,41.8,263682.0,34.7304,34.7636,34.7055,34.7055,263682.0
2018-08-02 10:30:00,41.81,41.84,41.69,41.71,190704.0,34.7138,34.7387,34.6141,34.6307,190704.0
2018-08-02 11:00:00,41.73,41.82,41.73,41.8,218733.0,34.6473,34.7221,34.6473,34.7055,218733.0
2018-08-02 11:30:00,41.8,41.88,41.78,41.87,196908.0,34.7055,34.7719,34.6889,34.7636,196908.0
2018-08-02 12:00:00,41.86,41.92,41.85,41.91,83404.0,34.7553,34.8051,34.747,34.7968,83404.0
2018-08-02 12:30:00,41.91,41.93,41.9,41.91,235100.0,34.7968,34.8134,34.7885,34.7968,235100.0
2018-08-02 13:00:00,41.91,41.92,41.86,41.9,55443.0,34.7968,34.8051,34.7553,34.7885,55443.0
2018-08-02 13:30:00,41.9,41.93,41.88,41.92,99866.0,34.7885,34.8134,34.7719,34.8051,99866.0
2018-08-02 14:00:00,41.92,41.93,41.88,41.89,250216.0,34.8051,34.8134,34.7719,34.7802,250216.0
2018-08-02 14:30:00,41.89,41.89,41.83,41.84,132196.0,34.7802,34.7802,34.7304,34.7387,132196.0
2018-08-02 15:00:00,41.84,41.89,41.83,41.89,118857.0,34.7387,34.7802,34.7304,34.7802,118857.0
2018-08-02 15:30:00,41.89,41.94,41.88,41.92,209985.0,34.7802,34.8217,34.7719,34.8051,209985.0
2018-08-03 09:30:00,41.77,41.82,41.74,41.79,306072.0,34.6806,34.7221,34.6557,34.6972,306072.0
2018-08-03 10:00:00,41.79,41.92,41.79,41.91,357083.0,34.6972,34.8051,34.6972,34.7968,357083.0
2018-08-03 10:30:00,41.91,41.97,41.88,41.88,151661.0,34.7968,34.8466,34.7719,34.7719,151661.0
2018-08-03 11:00:00,41.88,41.98,41.87,41.98,207130.0,34.7719,34.8549,34.7636,34.8549,207130.0
2018-08-03 11:30:00,41.98,41.98,41.92,41.93,202959.0,34.8549,34.8549,34.8051,34.8134,202959.0
2018-08-03 12:00:00,41.93,41.96,41.92,41.94,57153.0,34.8134,34.8383,34.8051,34.8217,57153.0
2018-08-03 12:30:00,41.95,41.95,41.92,41.94,25007.0,34.83,34.83,34.8051,34.8217,25007.0
2018-08-03 13:00:00,41.94,41.95,41.92,41.92,25201.0,34.8217,34.83,34.8051,34.8051,25201.0
2018-08-03 13:30:00,41.92,41.93,41.9,41.91,21397.0,34.8051,34.8134,34.7885,34.7968,21397.0
2018-08-03 14:00:00,41.91,41.93,41.9,41.91,36431.0,34.7968,34.8134,34.7885,34.7968,36431.0
2018-08-03 14:30:00,41.91,41.91,41.87,41.91,78276.0,34.7968,34.7968,34.7636,34.7968,78276.0
2018-08-03 15:00:00,41.91,41.98,41.9,41.95,103634.0,34.7968,34.8549,34.7885,34.83,103634.0
2018-08-03 15:30:00,41.94,41.99,41.94,41.98,456947.0,34.8217,34.8632,34.8217,34.8549,456947.0
2018-08-06 09:30:00,41.73,41.73,41.62,41.68,253260.0,34.6473,34.6473,34.556,34.6058,253260.0
2018-08-06 10:00:00,41.68,41.75,41.68,41.75,111023.0,34.6058,34.664,34.6058,34.664,111023.0
2018-08-06 10:30:00,41.75,41.82,41.74,41.79,243458.0,34.664,34.7221,34.6557,34.6972,243458.0
2018-08-06 11:00:00,41.8,41.81,41.73,41.8,182667.0,34.7055,34.7138,34.6473,34.7055,182667.0
2018-08-06 11:30:00,41.81,41.86,41.79,41.86,135417.0,34.7138,34.7553,34.6972,34.7553,135417.0
2018-08-06 12:00:00,41.86,41.87,41.84,41.86,111388.0,34.7553,34.7636,34.7387,34.7553,111388.0
2018-08-06 12:30:00,41.86,41.87,41.84,41.85,94052.0,34.7553,34.7636,34.7387,34.747,94052.0
2018-08-06 13:00:00,41.85,41.87,41.79,41.79,79632.0,34.747,34.7636,34.6972,34.6972,79632.0
2018-08-06 13:30:00,41.79,41.8,41.76,41.78,50797.0,34.6972,34.7055,34.6723,34.6889,50797.0
2018-08-06 14:00:00,41.77,41.8,41.75,41.79,49399.0,34.6806,34.7055,34.664,34.6972,49399.0
2018-08-06 14:30:00,41.8,41.82,41.79,41.8,96908.0,34.7055,34.7221,34.6972,34.7055,96908.0
2018-08-06 15:00:00,41.8,41.81,41.77,41.8,131673.0,34.7055,34.7138,34.6806,34.7055,131673.0
2018-08-06 15:30:00,41.8,41.81,41.77,41.79,304832.0,34.7055,34.7138,34.6806,34.6972,304832.0
2018-08-07 09:30:00,42.21,42.26,42.18,42.26,191268.0,35.0459,35.0874,35.021,35.0874,191268.0
2018-08-07 10:00:00,42.26,42.26,42.17,42.21,146054.0,35.0874,35.0874,35.0127,35.0459,146054.0
2018-08-07 10:30:00,42.22,42.24,42.17,42.19,197111.0,35.0542,35.0708,35.0127,35.0293,197111.0
2018-08-07 11:00:00,42.19,42.21,42.14,42.15,102469.0,35.0293,35.0459,34.9878,34.9961,102469.0
2018-08-07 11:30:00,42.15,42.17,42.11,42.16,94708.0,34.9961,35.0127,34.9629,35.0044,94708.0
2018-08-07 12:00:00,42.16,42.17,42.15,42.16,242092.0,35.0044,35.0127,34.9961,35.0044,242092.0
2018-08-07 12:30:00,42.16,42.17,42.14,42.16,224694.0,35.0044,35.0127,34.9878,35.0044,224694.0
2018-08-07 13:00:00,42.17,42.17,42.1,42.12,2286152.0,35.0127,35.0127,34.9546,34.9712,2286152.0
2018-08-07 13:30:00,42.12,42.13,42.1,42.12,1055506.0,34.9712,34.9795,34.9546,34.9712,1055506.0
2018-08-07 14:00:00,42.12,42.14,42.11,42.13,112066.0,34.9712,34.9878,34.9629,34.9795,112066.0
2018-08-07 14:30:00,42.13,42.15,42.12,42.14,88004.0,34.9795,34.9961,34.9712,34.9878,88004.0
2018-08-07 15:00:00,42.14,42.15,42.13,42.14,64348.0,34.9878,34.9961,34.9795,34.9878,64348.0
2018-08-07 15:30:00,42.14,42.14,42.1,42.14,344877.0,34.9878,34.9878,34.9546,34.9878,344877.0
2018-08-08 09:30:00,42.04,42.07,41.93,41.95,162416.0,34.9047,34.9296,34.8134,34.83,162416.0
2018-08-08 10:00:00,41.95,42.0,41.95,41.98,109611.0,34.83,34.8715,34.83,34.8549,109611.0
2018-08-08 10:30:00,41.97,42.1,41.97,42.09,117745.0,34.8466,34.9546,34.8466,34.9462,117745.0
2018-08-08 11:00:00,42.08,42.1,42.03,42.05,221312.0,34.9379,34.9546,34.8964,34.913,221312.0
2018-08-08 11:30:00,42.06,42.1,42.01,42.01,218732.0,34.9213,34.9546,34.8798,34.8798,218732.0
2018-08-08 12:00:00,42.01,42.03,41.99,42.0,125495.0,34.8798,34.8964,34.8632,34.8715,125495.0
2018-08-08 12:30:00,42.0,42.03,42.0,42.01,144113.0,34.8715,34.8964,34.8715,34.8798,144113.0
2018-08-08 13:00:00,42.01,42.06,42.0,42.05,63443.0,34.8798,34.9213,34.8715,34.913,63443.0
2018-08-08 13:30:00,42.05,42.09,42.03,42.08,67659.0,34.913,34.9462,34.8964,34.9379,67659.0
2018-08-08 14:00:00,42.08,42.09,42.07,42.09,47206.0,34.9379,34.9462,34.9296,34.9462,47206.0
2018-08-08 14:30:00,42.09,42.11,42.08,42.1,98318.0,34.9462,34.9629,34.9379,34.9546,98318.0
2018-08-08 15:00:00,42.11,42.11,42.08,42.08,51982.0,34.9629,34.9629,34.9379,34.9379,51982.0
2018-08-08 15:30:00,42.09,42.1,42.03,42.04,394206.0,34.9462,34.9546,34.8964,34.9047,394206.0
2018-08-09 09:30:00,42.02,42.06,41.98,42.02,196498.0,34.8881,34.9213,34.8549,34.8881,196498.0
2018-08-09 10:00:00,42.02,42.05,42.0,42.03,136137.0,34.8881,34.913,34.8715,34.8964,136137.0
2018-08-09 10:30:00,42.03,42.04,41.96,41.97,144612.0,34.8964,34.9047,34.8383,34.8466,144612.0
2018-08-09 11:00:00,41.98,42.0,41.92,41.98,155106.0,34.8549,34.8715,34.8051,34.8549,155106.0
2018-08-09 11:30:00,41.97,42.0,41.92,41.93,137155.0,34.8466,34.8715,34.8051,34.8134,137155.0
2018-08-09 12:00:00,41.93,41.96,41.92,41.94,371412.0,34.8134,34.8383,34.8051,34.8217,371412.0
2018-08-09 12:30:00,41.95,41.96,41.92,41.94,60740.0,34.83,34.8383,34.8051,34.8217,60740.0
2018-08-09 13:00:00,41.94,41.94,41.89,41.93,79177.0,34.8217,34.8217,34.7802,34.8134,79177.0
2018-08-09 13:30:00,41.93,41.97,41.92,41.96,60041.0,34.8134,34.8466,34.8051,34.8383,60041.0
2018-08-09 14:00:00,41.96,41.96,41.91,41.91,36304.0,34.8383,34.8383,34.7968,34.7968,36304.0
2018-08-09 14:30:00,41.91,41.95,41.88,41.88,58157.0,34.7968,34.83,34.7719,34.7719,58157.0
2018-08-09 15:00:00,41.88,41.89,41.85,41.88,90472.0,34.7719,34.7802,34.747,34.7719,90472.0
2018-08-09 15:30:00,41.88,41.88,41.81,41.84,653463.0,34.7719,34.7719,34.7138,34.7387,653463.0
2018-08-10 09:30:00,40.75,40.85,40.69,40.71,1737309.0,33.8337,33.9167,33.7839,33.8005,1737309.0
2018-08-10 10:00:00,40.71,40.84,40.69,40.75,1422928.0,33.8005,33.9084,33.7839,33.8337,1422928.0
2018-08-10 10:30:00,40.75,40.77,40.63,40.73,368766.0,33.8337,33.8503,33.734,33.8171,368766.0
2018-08-10 11:00:00,40.73,40.75,40.67,40.7,319505.0,33.8171,33.8337,33.7673,33.7922,319505.0
2018-08-10 11:30:00,40.7,40.77,40.64,40.65,1669206.0,33.7922,33.8503,33.7424,33.7507,1669206.0
2018-08-10 12:00:00,40.65,40.68,40.61,40.66,1582062.0,33.7507,33.7756,33.7174,33.759,1582062.0
2018-08-10 12:30:00,40.67,40.68,40.59,40.64,1264756.0,33.7673,33.7756,33.7008,33.7424,1264756.0
2018-08-10 13:00:00,40.63,40.63,40.55,40.58,299125.0,33.734,33.734,33.6676,33.6925,299125.0
2018-08-10 13:30:00,40.58,40.59,40.51,40.52,648414.0,33.6925,33.7008,33.6344,33.6427,648414.0
2018-08-10 14:00:00,40.52,40.61,40.5,40.56,1062253.0,33.6427,33.7174,33.6261,33.6759,1062253.0
2018-08-10 14:30:00,40.57,40.61,40.55,40.59,629999.0,33.6842,33.7174,33.6676,33.7008,629999.0
2018-08-10 15:00:00,40.59,40.77,40.57,40.73,1915660.0,33.7008,33.8503,33.6842,33.8171,1915660.0
2018-08-10 15:30:00,40.74,40.74,40.61,40.61,2665827.0,33.8254,33.8254,33.7174,33.7174,2665827.0
2018-08-13 09:30:00,40.67,40.72,40.6,40.71,731172.0,33.7673,33.8088,33.7091,33.8005,731172.0
2018-08-13 10:00:00,40.71,40.73,40.68,40.7,389913.0,33.8005,33.8171,33.7756,33.7922,389913.0
2018-08-13 10:30:00,40.7,40.72,40.63,40.66,307255.0,33.7922,33.8088,33.734,33.759,307255.0
2018-08-13 11:00:00,40.67,40.68,40.6,40.63,546347.0,33.7673,33.7756,33.7091,33.734,546347.0
2018-08-13 11:30:00,40.62,40.63,40.5,40.5,369774.0,33.7257,33.734,33.6261,33.6261,369774.0
2018-08-13 12:00:00,40.49,40.53,40.45,40.49,271787.0,33.6178,33.651,33.5846,33.6178,271787.0
2018-08-13 12:30:00,40.48,40.51,40.45,40.48,595445.0,33.6095,33.6344,33.5846,33.6095,595445.0
2018-08-13 13:00:00,40.48,40.53,40.42,40.52,447246.0,33.6095,33.651,33.5597,33.6427,447246.0
2018-08-13 13:30:00,40.53,40.54,40.48,40.51,638673.0,33.651,33.6593,33.6095,33.6344,638673.0
2018-08-13 14:00:00,40.51,40.56,40.5,40.55,494678.0,33.6344,33.6759,33.6261,33.6676,494678.0
2018-08-13 14:30:00,40.55,40.56,40.49,40.5,455589.0,33.6676,33.6759,33.6178,33.6261,455589.0
2018-08-13 15:00:00,40.49,40.52,40.46,40.5,1626129.0,33.6178,33.6427,33.5929,33.6261,1626129.0
2018-08-13 15:30:00,40.49,40.53,40.45,40.51,746507.0,33.6178,33.651,33.5846,33.6344,746507.0
2018-08-14 09:30:00,40.52,40.54,40.4,40.41,705373.0,33.6427,33.6593,33.5431,33.5514,705373.0
2018-08-14 10:00:00,40.41,40.47,40.32,40.46,585266.0,33.5514,33.6012,33.4767,33.5929,585266.0
2018-08-14 10:30:00,40.46,40.5,40.42,40.44,1204928.0,33.5929,33.6261,33.5597,33.5763,1204928.0
2018-08-14 11:00:00,40.43,40.44,40.33,40.39,1497148.0,33.568,33.5763,33.485,33.5348,1497148.0
2018-08-14 11:30:00,40.4,40.45,40.34,40.41,644054.0,33.5431,33.5846,33.4933,33.5514,644054.0
2018-08-14 12:00:00,40.41,40.43,40.38,40.42,491659.0,33.5514,33.568,33.5265,33.5597,491659.0
2018-08-14 12:30:00,40.42,40.46,40.41,40.41,346047.0,33.5597,33.5929,33.5514,33.5514,346047.0
2018-08-14 13:00:00,40.42,40.45,40.4,40.45,215271.0,33.5597,33.5846,33.5431,33.5846,215271.0
2018-08-14 13:30:00,40.44,40.53,40.43,40.52,201216.0,33.5763,33.651,33.568,33.6427,201216.0
2018-08-14 14:00:00,40.52,40.53,40.43,40.47,561225.0,33.6427,33.651,33.568,33.6012,561225.0
2018-08-14 14:30:00,40.47,40.5,40.46,40.48,186309.0,33.6012,33.6261,33.5929,33.6095,186309.0
2018-08-14 15:00:00,40.48,40.52,40.48,40.5,479398.0,33.6095,33.6427,33.6095,33.6261,479398.0
2018-08-14 15:30:00,40.51,40.51,40.42,40.49,782031.0,33.6344,33.6344,33.5597,33.6178,782031.0
2018-08-15 09:30:00,39.75,39.8,39.58,39.61,714472.0,33.0034,33.0449,32.8623,32.8872,714472.0
2018-08-15 10:00:00,39.6,39.62,39.55,39.56,918540.0,32.8789,32.8955,32.8374,32.8457,918540.0
2018-08-15 10:30:00,39.55,39.59,39.42,39.44,456269.0,32.8374,32.8706,32.7294,32.746,456269.0
2018-08-15 11:00:00,39.44,39.64,39.44,39.49,1064272.0,32.746,32.9121,32.746,32.7875,1064272.0
2018-08-15 11:30:00,39.5,39.6,39.46,39.51,566303.0,32.7958,32.8789,32.7626,32.8041,566303.0
2018-08-15 12:00:00,39.51,39.62,39.47,39.62,438742.0,32.8041,32.8955,32.7709,32.8955,438742.0
2018-08-15 12:30:00,39.62,39.69,39.62,39.66,382239.0,32.8955,32.9536,32.8955,32.9287,382239.0
2018-08-15 13:00:00,39.67,39.7,39.64,39.65,299195.0,32.937,32.9619,32.9121,32.9204,299195.0
2018-08-15 13:30:00,39.66,39.68,39.62,39.64,238913.0,32.9287,32.9453,32.8955,32.9121,238913.0
2018-08-15 14:00:00,39.64,39.65,39.59,39.62,858939.0,32.9121,32.9204,32.8706,32.8955,858939.0
2018-08-15 14:30:00,39.63,39.68,39.61,39.68,169599.0,32.9038,32.9453,32.8872,32.9453,169599.0
2018-08-15 15:00:00,39.69,39.75,39.68,39.71,348919.0,32.9536,33.0034,32.9453,32.9702,348919.0
2018-08-15 15:30:00,39.71,39.78,39.68,39.68,879868.0,32.9702,33.0283,32.9453,32.9453,879868.0
2018-08-16 09:30:00,39.99,40.11,39.95,40.05,332777.0,33.2027,33.3023,33.1695,33.2525,332777.0
2018-08-16 10:00:00,40.06,40.07,40.0,40.04,330213.0,33.2608,33.2691,33.211,33.2442,330213.0
2018-08-16 10:30:00,40.04,40.13,40.03,40.11,441090.0,33.2442,33.3189,33.2359,33.3023,441090.0
2018-08-16 11:00:00,40.11,40.19,40.1,40.16,263164.0,33.3023,33.3687,33.294,33.3438,263164.0
2018-08-16 11:30:00,40.16,40.16,40.08,40.12,489480.0,33.3438,33.3438,33.2774,33.3106,489480.0
2018-08-16 12:00:00,40.12,40.22,40.12,40.13,267519.0,33.3106,33.3936,33.3106,33.3189,267519.0
2018-08-16 12:30:00,40.12,40.13,40.01,40.07,215009.0,33.3106,33.3189,33.2193,33.2691,215009.0
2018-08-16 13:00:00,40.06,40.09,40.05,40.06,346268.0,33.2608,33.2857,33.2525,33.2608,346268.0
2018-08-16 13:30:00,40.06,40.08,39.98,40.03,279444.0,33.2608,33.2774,33.1944,33.2359,279444.0
2018-08-16 14:00:00,40.03,40.04,40.0,40.01,256263.0,33.2359,33.2442,33.211,33.2193,256263.0
2018-08-16 14:30:00,40.01,40.04,39.99,40.01,105273.0,33.2193,33.2442,33.2027,33.2193,105273.0
2018-08-16 15:00:00,40.01,40.04,40.0,40.03,112331.0,33.2193,33.2442,33.211,33.2359,112331.0
2018-08-16 15:30:00,40.03,40.03,39.95,40.02,1081704.0,33.2359,33.2359,33.1695,33.2276,1081704.0
2018-08-17 09:30:00,39.96,40.05,39.93,40.04,485709.0,33.1778,33.2525,33.1529,33.2442,485709.0
2018-08-17 10:00:00,40.03,40.04,39.9,39.92,459844.0,33.2359,33.2442,33.1279,33.1446,459844.0
2018-08-17 10:30:00,39.92,40.04,39.92,40.03,1039576.0,33.1446,33.2442,33.1446,33.2359,1039576.0
2018-08-17 11:00:00,40.04,40.13,40.0,40.12,883518.0,33.2442,33.3189,33.211,33.3106,883518.0
2018-08-17 11:30:00,40.11,40.2,40.1,40.18,638585.0,33.3023,33.377,33.294,33.3604,638585.0
2018-08-17 12:00:00,40.18,40.21,40.16,40.18,177816.0,33.3604,33.3853,33.3438,33.3604,177816.0
2018-08-17 12:30:00,40.18,40.18,40.1,40.11,697149.0,33.3604,33.3604,33.294,33.3023,697149.0
2018-08-17 13:00:00,40.11,40.13,40.08,40.08,155642.0,33.3023,33.3189,33.2774,33.2774,155642.0
2018-08-17 13:30:00,40.09,40.15,40.08,40.15,56276.0,33.2857,33.3355,33.2774,33.3355,56276.0
2018-08-17 14:00:00,40.15,40.29,40.14,40.27,600583.0,33.3355,33.4518,33.3272,33.4351,600583.0
2018-08-17 14:30:00,40.27,40.37,40.23,40.35,346673.0,33.4351,33.5182,33.4019,33.5016,346673.0
2018-08-17 15:00:00,40.34,40.36,40.29,40.3,258546.0,33.4933,33.5099,33.4518,33.4601,258546.0
2018-08-17 15:30:00,40.3,40.34,40.25,40.26,570384.0,33.4601,33.4933,33.4185,33.4268,570384.0
2018-08-20 09:30:00,40.54,40.54,40.48,40.5,292187.0,33.6593,33.6593,33.6095,33.6261,292187.0
2018-08-20 10:00:00,40.5,40.62,40.5,40.61,255938.0,33.6261,33.7257,33.6261,33.7174,255938.0
2018-08-20 10:30:00,40.61,40.61,40.51,40.52,431866.0,33.7174,33.7174,33.6344,33.6427,431866.0
2018-08-20 11:00:00,40.53,40.6,40.49,40.51,219209.0,33.651,33.7091,33.6178,33.6344,219209.0
2018-08-20 11:30:00,40.52,40.58,40.48,40.51,440613.0,33.6427,33.6925,33.6095,33.6344,440613.0
2018-08-20 12:00:00,40.51,40.59,40.5,40.59,111430.0,33.6344,33.7008,33.6261,33.7008,111430.0
2018-08-20 12:30:00,40.59,40.59,40.55,40.57,43611.0,33.7008,33.7008,33.6676,33.6842,43611.0
2018-08-20 13:00:00,40.57,40.58,40.54,40.57,78297.0,33.6842,33.6925,33.6593,33.6842,78297.0
2018-08-20 13:30:00,40.57,40.6,40.56,40.6,52973.0,33.6842,33.7091,33.6759,33.7091,52973.0
2018-08-20 14:00:00,40.59,40.6,40.57,40.59,83388.0,33.7008,33.7091,33.6842,33.7008,83388.0
2018-08-20 14:30:00,40.59,40.6,40.57,40.58,52950.0,33.7008,33.7091,33.6842,33.6925,52950.0
2018-08-20 15:00:00,40.58,40.61,40.57,40.6,83333.0,33.6925,33.7174,33.6842,33.7091,83333.0
2018-08-20 15:30:00,40.59,40.61,40.56,40.57,599109.0,33.7008,33.7174,33.6759,33.6842,599109.0
2018-08-21 09:30:00,41.08,41.13,41.05,41.1,483013.0,34.1077,34.1492,34.0828,34.1243,483013.0
2018-08-21 10:00:00,41.1,41.11,41.03,41.09,324348.0,34.1243,34.1326,34.0662,34.116,324348.0
2018-08-21 10:30:00,41.09,41.1,41.03,41.05,292233.0,34.116,34.1243,34.0662,34.0828,292233.0
2018-08-21 11:00:00,41.06,41.07,40.97,41.02,1572571.0,34.0911,34.0994,34.0163,34.0579,1572571.0
2018-08-21 11:30:00,41.02,41.11,41.0,41.1,211584.0,34.0579,34.1326,34.0412,34.1243,211584.0
2018-08-21 12:00:00,41.09,41.12,41.08,41.12,55694.0,34.116,34.1409,34.1077,34.1409,55694.0
2018-08-21 12:30:00,41.11,41.26,41.11,41.2,621463.0,34.1326,34.2571,34.1326,34.2073,621463.0
2018-08-21 13:00:00,41.2,41.24,41.17,41.23,383704.0,34.2073,34.2405,34.1824,34.2322,383704.0
2018-08-21 13:30:00,41.23,41.31,41.22,41.29,594823.0,34.2322,34.2986,34.2239,34.282,594823.0
2018-08-21 14:00:00,41.3,41.32,41.26,41.27,457629.0,34.2903,34.3069,34.2571,34.2654,457629.0
2018-08-21 14:30:00,41.26,41.27,41.17,41.19,396145.0,34.2571,34.2654,34.1824,34.199,396145.0
2018-08-21 15:00:00,41.19,41.22,41.18,41.21,648334.0,34.199,34.2239,34.1907,34.2156,648334.0
2018-08-21 15:30:00,41.2,41.22,41.14,41.16,2903806.0,34.2073,34.2239,34.1575,34.1741,2903806.0
2018-08-22 09:30:00,41.36,41.37,41.26,41.3,124342.0,34.3401,34.3485,34.2571,34.2903,124342.0
2018-08-22 10:00:00,41.3,41.37,41.27,41.27,395527.0,34.2903,34.3485,34.2654,34.2654,395527.0
2018-08-22 10:30:00,41.27,41.34,41.24,41.33,245921.0,34.2654,34.3235,34.2405,34.3152,245921.0
2018-08-22 11:00:00,41.33,41.34,41.29,41.32,1266993.0,34.3152,34.3235,34.282,34.3069,1266993.0
2018-08-22 11:30:00,41.31,41.35,41.29,41.32,415834.0,34.2986,34.3318,34.282,34.3069,415834.0
2018-08-22 12:00:00,41.32,41.32,41.27,41.28,593112.0,34.3069,34.3069,34.2654,34.2737,593112.0
2018-08-22 12:30:00,41.28,41.29,41.25,41.27,453936.0,34.2737,34.282,34.2488,34.2654,453936.0
2018-08-22 13:00:00,41.27,41.28,41.24,41.27,350265.0,34.2654,34.2737,34.2405,34.2654,350265.0
2018-08-22 13:30:00,41.27,41.31,41.26,41.31,250224.0,34.2654,34.2986,34.2571,34.2986,250224.0
2018-08-22 14:00:00,41.31,41.4,41.25,41.28,496344.0,34.2986,34.3734,34.2488,34.2737,496344.0
2018-08-22 14:30:00,41.27,41.28,41.24,41.27,112772.0,34.2654,34.2737,34.2405,34.2654,112772.0
2018-08-22 15:00:00,41.28,41.34,41.28,41.32,1303524.0,34.2737,34.3235,34.2737,34.3069,1303524.0
2018-08-22 15:30:00,41.32,41.35,41.31,41.34,692471.0,34.3069,34.3318,34.2986,34.3235,692471.0
2018-08-23 09:30:00,41.19,41.32,41.16,41.25,290150.0,34.199,34.3069,34.1741,34.2488,290150.0
2018-08-23 10:00:00,41.26,41.29,41.2,41.28,340167.0,34.2571,34.282,34.2073,34.2737,340167.0
2018-08-23 10:30:00,41.28,41.3,41.22,41.28,155858.0,34.2737,34.2903,34.2239,34.2737,155858.0
2018-08-23 11:00:00,41.27,41.27,41.18,41.21,186108.0,34.2654,34.2654,34.1907,34.2156,186108.0
2018-08-23 11:30:00,41.21,41.23,41.14,41.17,206146.0,34.2156,34.2322,34.1575,34.1824,206146.0
2018-08-23 12:00:00,41.16,41.17,41.1,41.15,268861.0,34.1741,34.1824,34.1243,34.1658,268861.0
2018-08-23 12:30:00,41.16,41.17,41.13,41.13,90456.0,34.1741,34.1824,34.1492,34.1492,90456.0
2018-08-23 13:00:00,41.13,41.13,41.02,41.08,209170.0,34.1492,34.1492,34.0579,34.1077,209170.0
2018-08-23 13:30:00,41.09,41.1,41.06,41.07,51017.0,34.116,34.1243,34.0911,34.0994,51017.0
2018-08-23 14:00:00,41.07,41.1,41.07,41.08,78434.0,34.0994,34.1243,34.0994,34.1077,78434.0
2018-08-23 14:30:00,41.08,41.09,41.04,41.07,258502.0,34.1077,34.116,34.0745,34.0994,258502.0
2018-08-23 15:00:00,41.07,41.09,41.05,41.08,1604175.0,34.0994,34.116,34.0828,34.1077,1604175.0
2018-08-23 15:30:00,41.08,41.1,41.04,41.08,2049438.0,34.1077,34.1243,34.0745,34.1077,2049438.0
2018-08-24 09:30:00,41.32,41.38,41.3,41.32,315388.0,34.3069,34.3568,34.2903,34.3069,315388.0
2018-08-24 10:00:00,41.32,41.48,41.3,41.44,3306278.0,34.3069,34.4398,34.2903,34.4066,3306278.0
2018-08-24 10:30:00,41.44,41.52,41.43,41.52,697836.0,34.4066,34.473,34.3983,34.473,697836.0
2018-08-24 11:00:00,41.52,41.55,41.5,41.51,183033.0,34.473,34.4979,34.4564,34.4647,183033.0
2018-08-24 11:30:00,41.5,41.53,41.48,41.52,633951.0,34.4564,34.4813,34.4398,34.473,633951.0
2018-08-24 12:00:00,41.52,41.55,41.52,41.54,255616.0,34.473,34.4979,34.473,34.4896,255616.0
2018-08-24 12:30:00,41.54,41.55,41.5,41.52,184345.0,34.4896,34.4979,34.4564,34.473,184345.0
2018-08-24 13:00:00,41.52,41.56,41.51,41.54,149321.0,34.473,34.5062,34.4647,34.4896,149321.0
2018-08-24 13:30:00,41.54,41.54,41.47,41.51,275249.0,34.4896,34.4896,34.4315,34.4647,275249.0
2018-08-24 14:00:00,41.51,41.53,41.49,41.52,217532.0,34.4647,34.4813,34.4481,34.473,217532.0
2018-08-24 14:30:00,41.52,41.53,41.49,41.5,228471.0,34.473,34.4813,34.4481,34.4564,228471.0
2018-08-24 15:00:00,41.5,41.51,41.46,41.5,373988.0,34.4564,34.4647,34.4232,34.4564,373988.0
2018-08-24 15:30:00,41.5,41.55,41.48,41.52,1825445.0,34.4564,34.4979,34.4398,34.473,1825445.0
2018-08-27 09:30:00,41.78,41.87,41.77,41.85,237416.0,34.6889,34.7636,34.6806,34.747,237416.0
2018-08-27 10:00:00,41.85,42.03,41.85,42.02,243631.0,34.747,34.8964,34.747,34.8881,243631.0
2018-08-27 10:30:00,42.03,42.03,41.95,42.0,193392.0,34.8964,34.8964,34.83,34.8715,193392.0
2018-08-27 11:00:00,42.0,42.05,41.97,42.04,379777.0,34.8715,34.913,34.8466,34.9047,379777.0
2018-08-27 11:30:00,42.04,42.06,41.99,42.04,268397.0,34.9047,34.9213,34.8632,34.9047,268397.0
2018-08-27 12:00:00,42.04,42.08,42.01,42.07,108691.0,34.9047,34.9379,34.8798,34.9296,108691.0
2018-08-27 12:30:00,42.07,42.1,42.06,42.1,103701.0,34.9296,34.9546,34.9213,34.9546,103701.0
2018-08-27 13:00:00,42.1,42.12,42.07,42.08,82275.0,34.9546,34.9712,34.9296,34.9379,82275.0
2018-08-27 13:30:00,42.08,42.08,42.06,42.08,90819.0,34.9379,34.9379,34.9213,34.9379,90819.0
2018-08-27 14:00:00,42.08,42.1,42.07,42.1,128738.0,34.9379,34.9546,34.9296,34.9546,128738.0
2018-08-27 14:30:00,42.1,42.12,42.08,42.1,495900.0,34.9546,34.9712,34.9379,34.9546,495900.0
2018-08-27 15:00:00,42.1,42.11,42.08,42.11,135758.0,34.9546,34.9629,34.9379,34.9629,135758.0
2018-08-27 15:30:00,42.11,42.12,42.08,42.1,681955.0,34.9629,34.9712,34.9379,34.9546,681955.0
2018-08-28 09:30:00,42.3,42.35,42.26,42.33,415184.0,35.1206,35.1621,35.0874,35.1455,415184.0
2018-08-28 10:00:00,42.32,42.33,42.19,42.22,218281.0,35.1372,35.1455,35.0293,35.0542,218281.0
2018-08-28 10:30:00,42.22,42.26,42.2,42.23,277601.0,35.0542,35.0874,35.0376,35.0625,277601.0
2018-08-28 11:00:00,42.23,42.25,42.22,42.25,294885.0,35.0625,35.0791,35.0542,35.0791,294885.0
2018-08-28 11:30:00,42.25,42.25,42.13,42.15,375513.0,35.0791,35.0791,34.9795,34.9961,375513.0
2018-08-28 12:00:00,42.15,42.19,42.14,42.16,852539.0,34.9961,35.0293,34.9878,35.0044,852539.0
2018-08-28 12:30:00,42.16,42.21,42.16,42.18,131100.0,35.0044,35.0459,35.0044,35.021,131100.0
2018-08-28 13:00:00,42.18,42.2,42.17,42.17,75782.0,35.021,35.0376,35.0127,35.0127,75782.0
2018-08-28 13:30:00,42.17,42.21,42.16,42.18,85359.0,35.0127,35.0459,35.0044,35.021,85359.0
2018-08-28 14:00:00,42.18,42.18,42.12,42.13,1477795.0,35.021,35.021,34.9712,34.9795,1477795.0
2018-08-28 14:30:00,42.13,42.14,42.1,42.12,177846.0,34.9795,34.9878,34.9546,34.9712,177846.0
2018-08-28 15:00:00,42.12,42.13,42.09,42.11,273880.0,34.9712,34.9795,34.9462,34.9629,273880.0
2018-08-28 15:30:00,42.11,42.12,42.1,42.12,515172.0,34.9629,34.9712,34.9546,34.9712,515172.0
2018-08-29 09:30:00,42.03,42.07,41.96,42.07,1158151.0,34.8964,34.9296,34.8383,34.9296,1158151.0
2018-08-29 10:00:00,42.07,42.14,42.02,42.14,666916.0,34.9296,34.9878,34.8881,34.9878,666916.0
2018-08-29 10:30:00,42.14,42.2,42.11,42.19,326583.0,34.9878,35.0376,34.9629,35.0293,326583.0
2018-08-29 11:00:00,42.19,42.24,42.16,42.22,296658.0,35.0293,35.0708,35.0044,35.0542,296658.0
2018-08-29 11:30:00,42.22,42.25,42.2,42.23,175279.0,35.0542,35.0791,35.0376,35.0625,175279.0
2018-08-29 12:00:00,42.23,42.27,42.2,42.25,293548.0,35.0625,35.0957,35.0376,35.0791,293548.0
2018-08-29 12:30:00,42.25,42.27,42.22,42.24,301877.0,35.0791,35.0957,35.0542,35.0708,301877.0
2018-08-29 13:00:00,42.25,42.26,42.2,42.22,185110.0,35.0791,35.0874,35.0376,35.0542,185110.0
2018-08-29 13:30:00,42.21,42.22,42.18,42.2,127672.0,35.0459,35.0542,35.021,35.0376,127672.0
2018-08-29 14:00:00,42.2,42.23,42.18,42.21,246282.0,35.0376,35.0625,35.021,35.0459,246282.0
2018-08-29 14:30:00,42.2,42.23,42.2,42.22,157929.0,35.0376,35.0625,35.0376,35.0542,157929.0
2018-08-29 15:00:00,42.22,42.26,42.21,42.25,299596.0,35.0542,35.0874,35.0459,35.0791,299596.0
2018-08-29 15:30:00,42.25,42.28,42.24,42.26,599452.0,35.0791,35.104,35.0708,35.0874,599452.0
2018-08-30 09:30:00,41.8,41.89,41.75,41.86,726166.0,34.7055,34.7802,34.664,34.7553,726166.0
2018-08-30 10:00:00,41.86,41.9,41.82,41.83,607678.0,34.7553,34.7885,34.7221,34.7304,607678.0
2018-08-30 10:30:00,41.83,41.9,41.81,41.86,224612.0,34.7304,34.7885,34.7138,34.7553,224612.0
2018-08-30 11:00:00,41.86,41.9,41.77,41.8,497995.0,34.7553,34.7885,34.6806,34.7055,497995.0
2018-08-30 11:30:00,41.8,41.82,41.74,41.77,158134.0,34.7055,34.7221,34.6557,34.6806,158134.0
2018-08-30 12:00:00,41.77,41.81,41.75,41.8,284539.0,34.6806,34.7138,34.664,34.7055,284539.0
2018-08-30 12:30:00,41.81,41.85,41.79,41.84,300655.0,34.7138,34.747,34.6972,34.7387,300655.0
2018-08-30 13:00:00,41.84,41.87,41.82,41.83,477212.0,34.7387,34.7636,34.7221,34.7304,477212.0
2018-08-30 13:30:00,41.83,41.88,41.8,41.86,884851.0,34.7304,34.7719,34.7055,34.7553,884851.0
2018-08-30 14:00:00,41.87,41.88,41.68,41.73,737531.0,34.7636,34.7719,34.6058,34.6473,737531.0
2018-08-30 14:30:00,41.73,41.8,41.71,41.73,324154.0,34.6473,34.7055,34.6307,34.6473,324154.0
2018-08-30 15:00:00,41.72,41.72,41.67,41.72,286888.0,34.639,34.639,34.5975,34.639,286888.0
2018-08-30 15:30:00,41.72,41.78,41.71,41.76,679094.0,34.639,34.6889,34.6307,34.6723,679094.0
2018-08-31 09:30:00,41.28,41.41,41.27,41.38,291876.0,34.2737,34.3817,34.2654,34.3568,291876.0
2018-08-31 10:00:00,41.38,41.49,41.37,41.41,173416.0,34.3568,34.4481,34.3485,34.3817,173416.0
2018-08-31 10:30:00,41.41,41.46,41.31,41.32,531554.0,34.3817,34.4232,34.2986,34.3069,531554.0
2018-08-31 11:00:00,41.33,41.36,41.18,41.18,407624.0,34.3152,34.3401,34.1907,34.1907,407624.0
2018-08-31 11:30:00,41.19,41.25,41.08,41.09,254499.0,34.199,34.2488,34.1077,34.116,254499.0
2018-08-31 12:00:00,41.09,41.09,41.0,41.02,169217.0,34.116,34.116,34.0412,34.0579,169217.0
2018-08-31 12:30:00,41.02,41.05,40.99,41.04,209393.0,34.0579,34.0828,34.0329,34.0745,209393.0
2018-08-31 13:00:00,41.05,41.12,41.02,41.12,1023712.0,34.0828,34.1409,34.0579,34.1409,1023712.0
2018-08-31 13:30:00,41.12,41.15,41.1,41.13,351708.0,34.1409,34.1658,34.1243,34.1492,351708.0
2018-08-31 14:00:00,41.14,41.14,41.06,41.09,450856.0,34.1575,34.1575,34.0911,34.116,450856.0
2018-08-31 14:30:00,41.08,41.15,41.08,41.1,335645.0,34.1077,34.1658,34.1077,34.1243,335645.0
2018-08-31 15:00:00,41.11,41.19,41.09,41.09,904792.0,34.1326,34.199,34.116,34.116,904792.0
2018-08-31 15:30:00,41.1,41.21,41.1,41.21,791660.0,34.1243,34.2156,34.1243,34.2156,791660.0
2018-09-04 09:30:00,40.6,40.6,40.49,40.56,455733.0,33.7091,33.7091,33.6178,33.6759,455733.0
2018-09-04 10:00:00,40.56,40.67,40.54,40.63,421066.0,33.6759,33.7673,33.6593,33.734,421066.0
2018-09-04 10:30:00,40.63,40.78,40.61,40.76,354189.0,33.734,33.8586,33.7174,33.842,354189.0
2018-09-04 11:00:00,40.77,40.79,40.68,40.69,326397.0,33.8503,33.8669,33.7756,33.7839,326397.0
2018-09-04 11:30:00,40.69,40.74,40.67,40.67,173367.0,33.7839,33.8254,33.7673,33.7673,173367.0
2018-09-04 12:00:00,40.68,40.71,40.65,40.69,133864.0,33.7756,33.8005,33.7507,33.7839,133864.0
2018-09-04 12:30:00,40.7,40.78,40.69,40.75,167865.0,33.7922,33.8586,33.7839,33.8337,167865.0
2018-09-04 13:00:00,40.76,40.79,40.73,40.76,190601.0,33.842,33.8669,33.8171,33.842,190601.0
2018-09-04 13:30:00,40.76,40.79,40.74,40.78,268051.0,33.842,33.8669,33.8254,33.8586,268051.0
2018-09-04 14:00:00,40.78,40.8,40.75,40.79,188911.0,33.8586,33.8752,33.8337,33.8669,188911.0
2018-09-04 14:30:00,40.79,40.8,40.77,40.78,170142.0,33.8669,33.8752,33.8503,33.8586,170142.0
2018-09-04 15:00:00,40.79,40.81,40.76,40.79,190636.0,33.8669,33.8835,33.842,33.8669,190636.0
2018-09-04 15:30:00,40.8,40.85,40.75,40.84,502006.0,33.8752,33.9167,33.8337,33.9084,502006.0
2018-09-05 09:30:00,40.66,40.71,40.61,40.62,363735.0,33.759,33.8005,33.7174,33.7257,363735.0
2018-09-05 10:00:00,40.62,40.63,40.45,40.52,980171.0,33.7257,33.734,33.5846,33.6427,980171.0
2018-09-05 10:30:00,40.52,40.56,40.4,40.54,1888628.0,33.6427,33.6759,33.5431,33.6593,1888628.0
2018-09-05 11:00:00,40.53,40.53,40.35,40.35,2327231.0,33.651,33.651,33.5016,33.5016,2327231.0
2018-09-05 11:30:00,40.36,40.42,40.33,40.38,1414005.0,33.5099,33.5597,33.485,33.5265,1414005.0
2018-09-05 12:00:00,40.39,40.46,40.38,40.43,850548.0,33.5348,33.5929,33.5265,33.568,850548.0
2018-09-05 12:30:00,40.43,40.48,40.38,40.38,717886.0,33.568,33.6095,33.5265,33.5265,717886.0
2018-09-05 13:00:00,40.39,40.48,40.38,40.46,195483.0,33.5348,33.6095,33.5265,33.5929,195483.0
2018-09-05 13:30:00,40.45,40.48,40.4,40.41,156894.0,33.5846,33.6095,33.5431,33.5514,156894.0
2018-09-05 14:00:00,40.42,40.44,40.39,40.43,145099.0,33.5597,33.5763,33.5348,33.568,145099.0
2018-09-05 14:30:00,40.43,40.45,40.39,40.41,165585.0,33.568,33.5846,33.5348,33.5514,165585.0
2018-09-05 15:00:00,40.41,40.49,40.41,40.46,370080.0,33.5514,33.6178,33.5514,33.5929,370080.0
2018-09-05 15:30:00,40.46,40.47,40.41,40.46,458036.0,33.5929,33.6012,33.5514,33.5929,458036.0
2018-09-06 09:30:00,40.37,40.53,40.37,40.53,253396.0,33.5182,33.651,33.5182,33.651,253396.0
2018-09-06 10:00:00,40.52,40.53,40.3,40.39,705017.0,33.6427,33.651,33.4601,33.5348,705017.0
2018-09-06 10:30:00,40.39,40.39,40.22,40.25,626702.0,33.5348,33.5348,33.3936,33.4185,626702.0
2018-09-06 11:00:00,40.25,40.27,40.11,40.14,887992.0,33.4185,33.4351,33.3023,33.3272,887992.0
2018-09-06 11:30:00,40.13,40.19,40.08,40.16,375305.0,33.3189,33.3687,33.2774,33.3438,375305.0
2018-09-06 12:00:00,40.16,40.19,40.13,40.14,329986.0,33.3438,33.3687,33.3189,33.3272,329986.0
2018-09-06 12:30:00,40.14,40.18,40.11,40.14,262008.0,33.3272,33.3604,33.3023,33.3272,262008.0
2018-09-06 13:00:00,40.14,40.15,40.09,40.12,223303.0,33.3272,33.3355,33.2857,33.3106,223303.0
2018-09-06 13:30:00,40.12,40.17,40.1,40.15,215826.0,33.3106,33.3521,33.294,33.3355,215826.0
2018-09-06 14:00:00,40.15,40.19,40.14,40.16,463599.0,33.3355,33.3687,33.3272,33.3438,463599.0
2018-09-06 14:30:00,40.16,40.23,40.16,40.21,209186.0,33.3438,33.4019,33.3438,33.3853,209186.0
2018-09-06 15:00:00,40.21,40.28,40.2,40.27,201633.0,33.3853,33.4435,33.377,33.4351,201633.0
2018-09-06 15:30:00,40.28,40.28,40.23,40.27,808750.0,33.4435,33.4435,33.4019,33.4351,808750.0
2018-09-07 09:30:00,39.8,39.96,39.79,39.96,385288.0,33.0449,33.1778,33.0366,33.1778,385288.0
2018-09-07 10:00:00,39.97,40.01,39.93,39.94,294008.0,33.1861,33.2193,33.1529,33.1612,294008.0
2018-09-07 10:30:00,39.94,40.04,39.93,40.0,272264.0,33.1612,33.2442,33.1529,33.211,272264.0
2018-09-07 11:00:00,40.0,40.0,39.94,40.0,274773.0,33.211,33.211,33.1612,33.211,274773.0
2018-09-07 11:30:00,40.0,40.05,39.97,39.97,292756.0,33.211,33.2525,33.1861,33.1861,292756.0
2018-09-07 12:00:00,39.98,39.98,39.79,39.79,742312.0,33.1944,33.1944,33.0366,33.0366,742312.0
2018-09-07 12:30:00,39.79,39.85,39.76,39.85,240168.0,33.0366,33.0864,33.0117,33.0864,240168.0
2018-09-07 13:00:00,39.85,39.85,39.78,39.82,421651.0,33.0864,33.0864,33.0283,33.0615,421651.0
2018-09-07 13:30:00,39.81,39.83,39.79,39.82,145346.0,33.0532,33.0698,33.0366,33.0615,145346.0
2018-09-07 14:00:00,39.82,39.89,39.79,39.88,135353.0,33.0615,33.1196,33.0366,33.1113,135353.0
2018-09-07 14:30:00,39.88,39.91,39.85,39.9,185380.0,33.1113,33.1363,33.0864,33.1279,185380.0
2018-09-07 15:00:00,39.89,39.9,39.87,39.88,192196.0,33.1196,33.1279,33.103,33.1113,192196.0
2018-09-07 15:30:00,39.88,39.9,39.81,39.88,824871.0,33.1113,33.1279,33.0532,33.1113,824871.0
2018-09-10 09:30:00,40.38,40.42,40.35,40.37,387235.0,33.5265,33.5597,33.5016,33.5182,387235.0
2018-09-10 10:00:00,40.36,40.37,40.29,40.32,403157.0,33.5099,33.5182,33.4518,33.4767,403157.0
2018-09-10 10:30:00,40.32,40.37,40.28,40.33,139941.0,33.4767,33.5182,33.4435,33.485,139941.0
2018-09-10 11:00:00,40.34,40.39,40.31,40.35,329812.0,33.4933,33.5348,33.4684,33.5016,329812.0
2018-09-10 11:30:00,40.35,40.35,40.29,40.33,233712.0,33.5016,33.5016,33.4518,33.485,233712.0
2018-09-10 12:00:00,40.33,40.33,40.29,40.3,222652.0,33.485,33.485,33.4518,33.4601,222652.0
2018-09-10 12:30:00,40.3,40.34,40.29,40.32,283784.0,33.4601,33.4933,33.4518,33.4767,283784.0
2018-09-10 13:00:00,40.33,40.33,40.29,40.3,134309.0,33.485,33.485,33.4518,33.4601,134309.0
2018-09-10 13:30:00,40.3,40.32,40.29,40.3,125852.0,33.4601,33.4767,33.4518,33.4601,125852.0
2018-09-10 14:00:00,40.31,40.31,40.29,40.31,81893.0,33.4684,33.4684,33.4518,33.4684,81893.0
2018-09-10 14:30:00,40.3,40.34,40.3,40.34,190963.0,33.4601,33.4933,33.4601,33.4933,190963.0
2018-09-10 15:00:00,40.34,40.35,40.32,40.33,185703.0,33.4933,33.5016,33.4767,33.485,185703.0
2018-09-10 15:30:00,40.33,40.34,40.28,40.33,1341777.0,33.485,33.4933,33.4435,33.485,1341777.0
2018-09-11 09:30:00,40.05,40.18,39.96,40.14,306780.0,33.2525,33.3604,33.1778,33.3272,306780.0
2018-09-11 10:00:00,40.14,40.23,40.14,40.2,461393.0,33.3272,33.4019,33.3272,33.377,461393.0
2018-09-11 10:30:00,40.19,40.19,40.09,40.14,218049.0,33.3687,33.3687,33.2857,33.3272,218049.0
2018-09-11 11:00:00,40.14,40.24,40.13,40.21,323884.0,33.3272,33.4102,33.3189,33.3853,323884.0
2018-09-11 11:30:00,40.21,40.33,40.21,40.33,355064.0,33.3853,33.485,33.3853,33.485,355064.0
2018-09-11 12:00:00,40.32,40.34,40.26,40.27,253811.0,33.4767,33.4933,33.4268,33.4351,253811.0
2018-09-11 12:30:00,40.28,40.31,40.27,40.3,95216.0,33.4435,33.4684,33.4351,33.4601,95216.0
2018-09-11 13:00:00,40.3,40.33,40.27,40.32,3496925.0,33.4601,33.485,33.4351,33.4767,3496925.0
2018-09-11 13:30:00,40.33,40.34,40.31,40.33,398973.0,33.485,33.4933,33.4684,33.485,398973.0
2018-09-11 14:00:00,40.33,40.34,40.3,40.33,1405827.0,33.485,33.4933,33.4601,33.485,1405827.0
2018-09-11 14:30:00,40.32,40.35,40.31,40.31,91786.0,33.4767,33.5016,33.4684,33.4684,91786.0
2018-09-11 15:00:00,40.32,40.33,40.29,40.32,694994.0,33.4767,33.485,33.4518,33.4767,694994.0
2018-09-11 15:30:00,40.31,40.38,40.28,40.37,3273782.0,33.4684,33.5265,33.4435,33.5182,3273782.0
2018-09-12 09:30:00,40.35,40.39,40.33,40.38,329457.0,33.5016,33.5348,33.485,33.5265,329457.0
2018-09-12 10:00:00,40.38,40.46,40.38,40.4,433833.0,33.5265,33.5929,33.5265,33.5431,433833.0
2018-09-12 10:30:00,40.4,40.43,40.33,40.41,309648.0,33.5431,33.568,33.485,33.5514,309648.0
2018-09-12 11:00:00,40.41,40.64,40.38,40.61,765849.0,33.5514,33.7424,33.5265,33.7174,765849.0
2018-09-12 11:30:00,40.61,40.64,40.43,40.44,361730.0,33.7174,33.7424,33.568,33.5763,361730.0
2018-09-12 12:00:00,40.44,40.49,40.42,40.49,279570.0,33.5763,33.6178,33.5597,33.6178,279570.0
2018-09-12 12:30:00,40.49,40.52,40.46,40.49,1093004.0,33.6178,33.6427,33.5929,33.6178,1093004.0
2018-09-12 13:00:00,40.49,40.52,40.46,40.5,2272287.0,33.6178,33.6427,33.5929,33.6261,2272287.0
2018-09-12 13:30:00,40.5,40.52,40.47,40.49,167857.0,33.6261,33.6427,33.6012,33.6178,167857.0
2018-09-12 14:00:00,40.5,40.5,40.44,40.45,187809.0,33.6261,33.6261,33.5763,33.5846,187809.0
2018-09-12 14:30:00,40.46,40.48,40.44,40.46,297433.0,33.5929,33.6095,33.5763,33.5929,297433.0
2018-09-12 15:00:00,40.46,40.48,40.44,40.48,942745.0,33.5929,33.6095,33.5763,33.6095,942745.0
2018-09-12 15:30:00,40.47,40.48,40.44,40.46,496702.0,33.6012,33.6095,33.5763,33.5929,496702.0
2018-09-13 09:30:00,40.9,40.97,40.89,40.9,447451.0,33.9582,34.0163,33.9499,33.9582,447451.0
2018-09-13 10:00:00,40.9,41.01,40.88,40.9,626626.0,33.9582,34.0496,33.9416,33.9582,626626.0
2018-09-13 10:30:00,40.89,40.91,40.72,40.75,489724.0,33.9499,33.9665,33.8088,33.8337,489724.0
2018-09-13 11:00:00,40.74,40.81,40.7,40.75,349281.0,33.8254,33.8835,33.7922,33.8337,349281.0
2018-09-13 11:30:00,40.75,40.81,40.72,40.8,237891.0,33.8337,33.8835,33.8088,33.8752,237891.0
2018-09-13 12:00:00,40.8,40.82,40.78,40.82,128365.0,33.8752,33.8918,33.8586,33.8918,128365.0
2018-09-13 12:30:00,40.82,40.85,40.8,40.82,87346.0,33.8918,33.9167,33.8752,33.8918,87346.0
2018-09-13 13:00:00,40.82,40.83,40.78,40.82,110909.0,33.8918,33.9001,33.8586,33.8918,110909.0
2018-09-13 13:30:00,40.82,40.85,40.81,40.81,126925.0,33.8918,33.9167,33.8835,33.8835,126925.0
2018-09-13 14:00:00,40.81,40.85,40.79,40.83,219794.0,33.8835,33.9167,33.8669,33.9001,219794.0
2018-09-13 14:30:00,40.82,40.86,40.81,40.84,125577.0,33.8918,33.925,33.8835,33.9084,125577.0
2018-09-13 15:00:00,40.85,40.86,40.82,40.86,129296.0,33.9167,33.925,33.8918,33.925,129296.0
2018-09-13 15:30:00,40.85,40.9,40.82,40.87,2378660.0,33.9167,33.9582,33.8918,33.9333,2378660.0
2018-09-14 09:30:00,40.83,40.93,40.83,40.9,667359.0,33.9001,33.9831,33.9001,33.9582,667359.0
2018-09-14 10:00:00,40.9,40.92,40.81,40.82,673336.0,33.9582,33.9748,33.8835,33.8918,673336.0
2018-09-14 10:30:00,40.82,40.92,40.82,40.9,440954.0,33.8918,33.9748,33.8918,33.9582,440954.0
2018-09-14 11:00:00,40.9,40.91,40.84,40.89,840141.0,33.9582,33.9665,33.9084,33.9499,840141.0
2018-09-14 11:30:00,40.89,40.9,40.84,40.86,426692.0,33.9499,33.9582,33.9084,33.925,426692.0
2018-09-14 12:00:00,40.85,40.86,40.63,40.68,1582252.0,33.9167,33.925,33.734,33.7756,1582252.0
2018-09-14 12:30:00,40.67,40.7,40.65,40.68,382545.0,33.7673,33.7922,33.7507,33.7756,382545.0
2018-09-14 13:00:00,40.68,40.7,40.63,40.69,360047.0,33.7756,33.7922,33.734,33.7839,360047.0
2018-09-14 13:30:00,40.69,40.72,40.67,40.71,132003.0,33.7839,33.8088,33.7673,33.8005,132003.0
2018-09-14 14:00:00,40.72,40.73,40.69,40.71,199412.0,33.8088,33.8171,33.7839,33.8005,199412.0
2018-09-14 14:30:00,40.7,40.74,40.69,40.73,123353.0,33.7922,33.8254,33.7839,33.8171,123353.0
2018-09-14 15:00:00,40.73,40.75,40.72,40.75,191401.0,33.8171,33.8337,33.8088,33.8337,191401.0
2018-09-14 15:30:00,40.74,40.79,40.73,40.74,603597.0,33.8254,33.8669,33.8171,33.8254,603597.0
2018-09-17 09:30:00,40.98,41.04,40.98,41.02,264970.0,34.0246,34.0745,34.0246,34.0579,264970.0
2018-09-17 10:00:00,41.02,41.07,41.0,41.01,160869.0,34.0579,34.0994,34.0412,34.0496,160869.0
2018-09-17 10:30:00,41.0,41.02,40.93,40.96,223155.0,34.0412,34.0579,33.9831,34.008,223155.0
2018-09-17 11:00:00,40.96,41.02,40.96,40.98,303758.0,34.008,34.0579,34.008,34.0246,303758.0
2018-09-17 11:30:00,40.98,41.0,40.94,40.95,173264.0,34.0246,34.0412,33.9914,33.9997,173264.0
2018-09-17 12:00:00,40.95,40.97,40.93,40.97,167864.0,33.9997,34.0163,33.9831,34.0163,167864.0
2018-09-17 12:30:00,40.96,40.97,40.92,40.97,380505.0,34.008,34.0163,33.9748,34.0163,380505.0
2018-09-17 13:00:00,40.97,40.98,40.92,40.93,502709.0,34.0163,34.0246,33.9748,33.9831,502709.0
2018-09-17 13:30:00,40.93,40.94,40.91,40.94,387990.0,33.9831,33.9914,33.9665,33.9914,387990.0
2018-09-17 14:00:00,40.94,40.97,40.93,40.95,316456.0,33.9914,34.0163,33.9831,33.9997,316456.0
2018-09-17 14:30:00,40.96,40.97,40.9,40.91,408619.0,34.008,34.0163,33.9582,33.9665,408619.0
2018-09-17 15:00:00,40.92,40.93,40.86,40.88,476985.0,33.9748,33.9831,33.925,33.9416,476985.0
2018-09-17 15:30:00,40.87,40.88,40.8,40.83,964201.0,33.9333,33.9416,33.8752,33.9001,964201.0
2018-09-18 09:30:00,40.97,41.17,40.97,41.12,456728.0,34.0163,34.1824,34.0163,34.1409,456728.0
2018-09-18 10:00:00,41.13,41.15,41.07,41.09,418951.0,34.1492,34.1658,34.0994,34.116,418951.0
2018-09-18 10:30:00,41.1,41.11,41.04,41.11,439856.0,34.1243,34.1326,34.0745,34.1326,439856.0
2018-09-18 11:00:00,41.11,41.12,41.06,41.07,462363.0,34.1326,34.1409,34.0911,34.0994,462363.0
2018-09-18 11:30:00,41.08,41.15,41.07,41.15,455462.0,34.1077,34.1658,34.0994,34.1658,455462.0
2018-09-18 12:00:00,41.15,41.19,41.07,41.08,559469.0,34.1658,34.199,34.0994,34.1077,559469.0
2018-09-18 12:30:00,41.07,41.11,41.02,41.05,376546.0,34.0994,34.1326,34.0579,34.0828,376546.0
2018-09-18 13:00:00,41.04,41.08,41.03,41.04,366985.0,34.0745,34.1077,34.0662,34.0745,366985.0
2018-09-18 13:30:00,41.03,41.07,41.0,41.07,513071.0,34.0662,34.0994,34.0412,34.0994,513071.0
2018-09-18 14:00:00,41.07,41.1,41.06,41.1,532258.0,34.0994,34.1243,34.0911,34.1243,532258.0
2018-09-18 14:30:00,41.1,41.11,41.07,41.08,411210.0,34.1243,34.1326,34.0994,34.1077,411210.0
2018-09-18 15:00:00,41.08,41.08,41.05,41.08,774172.0,34.1077,34.1077,34.0828,34.1077,774172.0
2018-09-18 15:30:00,41.07,41.11,41.05,41.09,1735313.0,34.0994,34.1326,34.0828,34.116,1735313.0
2018-09-19 09:30:00,41.09,41.14,41.08,41.14,215620.0,34.116,34.1575,34.1077,34.1575,215620.0
2018-09-19 10:00:00,41.15,41.21,41.11,41.14,489189.0,34.1658,34.2156,34.1326,34.1575,489189.0
2018-09-19 10:30:00,41.14,41.23,41.14,41.18,169499.0,34.1575,34.2322,34.1575,34.1907,169499.0
2018-09-19 11:00:00,41.18,41.27,41.18,41.21,224672.0,34.1907,34.2654,34.1907,34.2156,224672.0
2018-09-19 11:30:00,41.2,41.27,41.2,41.26,152150.0,34.2073,34.2654,34.2073,34.2571,152150.0
2018-09-19 12:00:00,41.26,41.29,41.24,41.25,111964.0,34.2571,34.282,34.2405,34.2488,111964.0
2018-09-19 12:30:00,41.26,41.27,41.22,41.26,3588287.0,34.2571,34.2654,34.2239,34.2571,3588287.0
2018-09-19 13:00:00,41.27,41.27,41.19,41.19,158968.0,34.2654,34.2654,34.199,34.199,158968.0
2018-09-19 13:30:00,41.19,41.23,41.19,41.23,108055.0,34.199,34.2322,34.199,34.2322,108055.0
2018-09-19 14:00:00,41.22,41.24,41.21,41.23,56486.0,34.2239,34.2405,34.2156,34.2322,56486.0
2018-09-19 14:30:00,41.22,41.24,41.22,41.23,89033.0,34.2239,34.2405,34.2239,34.2322,89033.0
2018-09-19 15:00:00,41.23,41.24,41.21,41.24,121610.0,34.2322,34.2405,34.2156,34.2405,121610.0
2018-09-19 15:30:00,41.24,41.27,41.22,41.22,629535.0,34.2405,34.2654,34.2239,34.2239,629535.0
2018-09-20 09:30:00,41.88,41.94,41.75,41.83,1338944.0,34.7719,34.8217,34.664,34.7304,1338944.0
2018-09-20 10:00:00,41.83,41.89,41.8,41.8,655218.0,34.7304,34.7802,34.7055,34.7055,655218.0
2018-09-20 10:30:00,41.8,41.88,41.79,41.8,287256.0,34.7055,34.7719,34.6972,34.7055,287256.0
2018-09-20 11:00:00,41.81,41.88,41.78,41.82,262325.0,34.7138,34.7719,34.6889,34.7221,262325.0
2018-09-20 11:30:00,41.82,41.85,41.77,41.8,154871.0,34.7221,34.747,34.6806,34.7055,154871.0
2018-09-20 12:00:00,41.8,41.87,41.79,41.87,82689.0,34.7055,34.7636,34.6972,34.7636,82689.0
2018-09-20 12:30:00,41.86,41.9,41.86,41.9,64296.0,34.7553,34.7885,34.7553,34.7885,64296.0
2018-09-20 13:00:00,41.91,41.98,41.9,41.93,664168.0,34.7968,34.8549,34.7885,34.8134,664168.0
2018-09-20 13:30:00,41.93,41.96,41.92,41.96,151288.0,34.8134,34.8383,34.8051,34.8383,151288.0
2018-09-20 14:00:00,41.96,41.98,41.94,41.98,125751.0,34.8383,34.8549,34.8217,34.8549,125751.0
2018-09-20 14:30:00,41.97,42.0,41.96,42.0,249521.0,34.8466,34.8715,34.8383,34.8715,249521.0
2018-09-20 15:00:00,41.99,42.04,41.98,42.03,235955.0,34.8632,34.9047,34.8549,34.8964,235955.0
2018-09-20 15:30:00,42.04,42.05,41.97,41.98,682005.0,34.9047,34.913,34.8466,34.8549,682005.0
2018-09-21 09:30:00,41.96,42.0,41.91,41.97,198134.0,34.8383,34.8715,34.7968,34.8466,198134.0
2018-09-21 10:00:00,41.96,42.01,41.95,41.97,246140.0,34.8383,34.8798,34.83,34.8466,246140.0
2018-09-21 10:30:00,41.97,42.03,41.97,42.01,176775.0,34.8466,34.8964,34.8466,34.8798,176775.0
2018-09-21 11:00:00,42.01,42.04,41.97,42.03,194909.0,34.8798,34.9047,34.8466,34.8964,194909.0
2018-09-21 11:30:00,42.04,42.05,41.98,42.02,272642.0,34.9047,34.913,34.8549,34.8881,272642.0
2018-09-21 12:00:00,42.02,42.05,42.0,42.01,253350.0,34.8881,34.913,34.8715,34.8798,253350.0
2018-09-21 12:30:00,42.01,42.01,41.98,42.01,105711.0,34.8798,34.8798,34.8549,34.8798,105711.0
2018-09-21 13:00:00,42.0,42.02,41.99,42.01,121967.0,34.8715,34.8881,34.8632,34.8798,121967.0
2018-09-21 13:30:00,42.0,42.02,41.99,42.02,63910.0,34.8715,34.8881,34.8632,34.8881,63910.0
2018-09-21 14:00:00,42.02,42.03,41.99,42.02,128701.0,34.8881,34.8964,34.8632,34.8881,128701.0
2018-09-21 14:30:00,42.02,42.03,41.98,41.99,168675.0,34.8881,34.8964,34.8549,34.8632,168675.0
2018-09-21 15:00:00,41.99,42.02,41.99,42.01,545588.0,34.8632,34.8881,34.8632,34.8798,545588.0
2018-09-21 15:30:00,42.0,42.01,41.98,42.0,414316.0,34.8715,34.8798,34.8549,34.8715,414316.0
2018-09-24 09:30:00,42.03,42.06,41.98,41.98,374622.0,34.8964,34.9213,34.8549,34.8549,374622.0
2018-09-24 10:00:00,41.98,42.01,41.88,41.91,527717.0,34.8549,34.8798,34.7719,34.7968,527717.0
2018-09-24 10:30:00,41.91,41.95,41.86,41.94,630747.0,34.7968,34.83,34.7553,34.8217,630747.0
2018-09-24 11:00:00,41.94,41.95,41.85,41.9,359906.0,34.8217,34.83,34.747,34.7885,359906.0
2018-09-24 11:30:00,41.9,41.91,41.8,41.87,441717.0,34.7885,34.7968,34.7055,34.7636,441717.0
2018-09-24 12:00:00,41.87,41.89,41.85,41.86,103573.0,34.7636,34.7802,34.747,34.7553,103573.0
2018-09-24 12:30:00,41.87,41.88,41.84,41.85,99046.0,34.7636,34.7719,34.7387,34.747,99046.0
2018-09-24 13:00:00,41.85,41.86,41.8,41.81,107322.0,34.747,34.7553,34.7055,34.7138,107322.0
2018-09-24 13:30:00,41.81,41.85,41.8,41.84,79641.0,34.7138,34.747,34.7055,34.7387,79641.0
2018-09-24 14:00:00,41.84,41.85,41.82,41.82,82548.0,34.7387,34.747,34.7221,34.7221,82548.0
2018-09-24 14:30:00,41.82,41.83,41.81,41.82,28433.0,34.7221,34.7304,34.7138,34.7221,28433.0
2018-09-24 15:00:00,41.82,41.84,41.81,41.83,145952.0,34.7221,34.7387,34.7138,34.7304,145952.0
2018-09-24 15:30:00,41.82,41.83,41.78,41.78,262315.0,34.7221,34.7304,34.6889,34.6889,262315.0
2018-09-25 09:30:00,41.99,42.08,41.99,42.05,389028.0,34.8632,34.9379,34.8632,34.913,389028.0
2018-09-25 10:00:00,42.05,42.07,41.98,41.98,298212.0,34.913,34.9296,34.8549,34.8549,298212.0
2018-09-25 10:30:00,41.98,42.02,41.95,41.95,346739.0,34.8549,34.8881,34.83,34.83,346739.0
2018-09-25 11:00:00,41.95,41.97,41.92,41.97,316187.0,34.83,34.8466,34.8051,34.8466,316187.0
2018-09-25 11:30:00,41.97,41.98,41.94,41.97,145176.0,34.8466,34.8549,34.8217,34.8466,145176.0
2018-09-25 12:00:00,41.96,41.99,41.95,41.97,104125.0,34.8383,34.8632,34.83,34.8466,104125.0
2018-09-25 12:30:00,41.97,41.97,41.94,41.95,119795.0,34.8466,34.8466,34.8217,34.83,119795.0
2018-09-25 13:00:00,41.95,41.95,41.91,41.93,78553.0,34.83,34.83,34.7968,34.8134,78553.0
2018-09-25 13:30:00,41.92,41.92,41.86,41.87,134492.0,34.8051,34.8051,34.7553,34.7636,134492.0
2018-09-25 14:00:00,41.87,41.91,41.86,41.91,115794.0,34.7636,34.7968,34.7553,34.7968,115794.0
2018-09-25 14:30:00,41.91,41.92,41.87,41.89,130452.0,34.7968,34.8051,34.7636,34.7802,130452.0
2018-09-25 15:00:00,41.9,41.92,41.89,41.91,65941.0,34.7885,34.8051,34.7802,34.7968,65941.0
2018-09-25 15:30:00,41.91,41.93,41.9,41.91,910322.0,34.7968,34.8134,34.7885,34.7968,910322.0
2018-09-26 09:30:00,41.75,41.84,41.74,41.83,167129.0,34.664,34.7387,34.6557,34.7304,167129.0
2018-09-26 10:00:00,41.84,41.86,41.77,41.85,169777.0,34.7387,34.7553,34.6806,34.747,169777.0
2018-09-26 10:30:00,41.85,41.94,41.84,41.92,156514.0,34.747,34.8217,34.7387,34.8051,156514.0
2018-09-26 11:00:00,41.92,41.98,41.9,41.97,654642.0,34.8051,34.8549,34.7885,34.8466,654642.0
2018-09-26 11:30:00,41.97,42.01,41.95,41.98,729489.0,34.8466,34.8798,34.83,34.8549,729489.0
2018-09-26 12:00:00,41.98,41.98,41.92,41.94,542475.0,34.8549,34.8549,34.8051,34.8217,542475.0
2018-09-26 12:30:00,41.95,41.97,41.93,41.97,461785.0,34.83,34.8466,34.8134,34.8466,461785.0
2018-09-26 13:00:00,41.97,42.0,41.97,41.97,310896.0,34.8466,34.8715,34.8466,34.8466,310896.0
2018-09-26 13:30:00,41.98,42.02,41.97,42.01,508885.0,34.8549,34.8881,34.8466,34.8798,508885.0
2018-09-26 14:00:00,42.01,42.16,41.99,42.02,1166444.0,34.8798,35.0044,34.8632,34.8881,1166444.0
2018-09-26 14:30:00,42.02,42.06,41.91,42.01,1262847.0,34.8881,34.9213,34.7968,34.8798,1262847.0
2018-09-26 15:00:00,42.01,42.06,41.96,42.0,850219.0,34.8798,34.9213,34.8383,34.8715,850219.0
2018-09-26 15:30:00,42.0,42.01,41.86,41.87,1859763.0,34.8715,34.8798,34.7553,34.7636,1859763.0
2018-09-27 09:30:00,41.73,41.81,41.73,41.8,176786.0,34.6473,34.7138,34.6473,34.7055,176786.0
2018-09-27 10:00:00,41.8,41.89,41.79,41.89,200426.0,34.7055,34.7802,34.6972,34.7802,200426.0
2018-09-27 10:30:00,41.9,41.94,41.86,41.86,171952.0,34.7885,34.8217,34.7553,34.7553,171952.0
2018-09-27 11:00:00,41.87,41.89,41.82,41.84,126385.0,34.7636,34.7802,34.7221,34.7387,126385.0
2018-09-27 11:30:00,41.84,41.88,41.82,41.88,248679.0,34.7387,34.7719,34.7221,34.7719,248679.0
2018-09-27 12:00:00,41.88,41.92,41.88,41.92,42070.0,34.7719,34.8051,34.7719,34.8051,42070.0
2018-09-27 12:30:00,41.91,41.93,41.89,41.9,90128.0,34.7968,34.8134,34.7802,34.7885,90128.0
2018-09-27 13:00:00,41.9,41.9,41.84,41.86,356911.0,34.7885,34.7885,34.7387,34.7553,356911.0
2018-09-27 13:30:00,41.86,41.88,41.8,41.84,356847.0,34.7553,34.7719,34.7055,34.7387,356847.0
2018-09-27 14:00:00,41.84,41.84,41.77,41.78,72845.0,34.7387,34.7387,34.6806,34.6889,72845.0
2018-09-27 14:30:00,41.78,41.79,41.76,41.77,197597.0,34.6889,34.6972,34.6723,34.6806,197597.0
2018-09-27 15:00:00,41.77,41.79,41.65,41.66,288532.0,34.6806,34.6972,34.5809,34.5892,288532.0
2018-09-27 15:30:00,41.66,41.68,41.61,41.65,496756.0,34.5892,34.6058,34.5477,34.5809,496756.0
2018-09-28 09:30:00,40.9,40.98,40.88,40.96,198267.0,33.9582,34.0246,33.9416,34.008,198267.0
2018-09-28 10:00:00,40.96,41.05,40.93,41.02,235706.0,34.008,34.0828,33.9831,34.0579,235706.0
2018-09-28 10:30:00,41.03,41.18,40.99,41.15,141751.0,34.0662,34.1907,34.0329,34.1658,141751.0
2018-09-28 11:00:00,41.15,41.21,41.13,41.15,432459.0,34.1658,34.2156,34.1492,34.1658,432459.0
2018-09-28 11:30:00,41.15,41.17,41.04,41.05,177067.0,34.1658,34.1824,34.0745,34.0828,177067.0
2018-09-28 12:00:00,41.04,41.09,41.03,41.04,163284.0,34.0745,34.116,34.0662,34.0745,163284.0
2018-09-28 12:30:00,41.04,41.05,40.96,41.0,125890.0,34.0745,34.0828,34.008,34.0412,125890.0
2018-09-28 13:00:00,41.0,41.05,40.98,41.04,111195.0,34.0412,34.0828,34.0246,34.0745,111195.0
2018-09-28 13:30:00,41.04,41.05,41.01,41.02,106760.0,34.0745,34.0828,34.0496,34.0579,106760.0
2018-09-28 14:00:00,41.02,41.03,40.97,40.99,191114.0,34.0579,34.0662,34.0163,34.0329,191114.0
2018-09-28 14:30:00,40.99,41.01,40.96,40.97,262620.0,34.0329,34.0496,34.008,34.0163,262620.0
2018-09-28 15:00:00,40.97,41.01,40.96,40.98,179317.0,34.0163,34.0496,34.008,34.0246,179317.0
2018-09-28 15:30:00,40.98,41.01,40.92,41.01,973600.0,34.0246,34.0496,33.9748,34.0496,973600.0
2018-10-01 09:30:00,41.29,41.29,41.23,41.27,227305.0,34.282,34.282,34.2322,34.2654,227305.0
2018-10-01 10:00:00,41.27,41.34,41.25,41.27,404392.0,34.2654,34.3235,34.2488,34.2654,404392.0
2018-10-01 10:30:00,41.27,41.27,41.06,41.14,375605.0,34.2654,34.2654,34.0911,34.1575,375605.0
2018-10-01 11:00:00,41.14,41.18,41.08,41.1,347312.0,34.1575,34.1907,34.1077,34.1243,347312.0
2018-10-01 11:30:00,41.1,41.11,41.05,41.07,351059.0,34.1243,34.1326,34.0828,34.0994,351059.0
2018-10-01 12:00:00,41.06,41.08,41.03,41.04,263112.0,34.0911,34.1077,34.0662,34.0745,263112.0
2018-10-01 12:30:00,41.04,41.05,41.01,41.01,192089.0,34.0745,34.0828,34.0496,34.0496,192089.0
2018-10-01 13:00:00,41.01,41.06,41.0,41.05,227366.0,34.0496,34.0911,34.0412,34.0828,227366.0
2018-10-01 13:30:00,41.05,41.07,41.04,41.05,241396.0,34.0828,34.0994,34.0745,34.0828,241396.0
2018-10-01 14:00:00,41.05,41.06,41.02,41.05,143368.0,34.0828,34.0911,34.0579,34.0828,143368.0
2018-10-01 14:30:00,41.05,41.06,41.02,41.05,72066.0,34.0828,34.0911,34.0579,34.0828,72066.0
2018-10-01 15:00:00,41.05,41.07,41.01,41.02,121487.0,34.0828,34.0994,34.0496,34.0579,121487.0
2018-10-01 15:30:00,41.02,41.05,41.0,41.01,398581.0,34.0579,34.0828,34.0412,34.0496,398581.0
2018-10-02 09:30:00,40.68,40.75,40.62,40.64,174032.0,33.7756,33.8337,33.7257,33.7424,174032.0
2018-10-02 10:00:00,40.65,40.72,40.61,40.67,621935.0,33.7507,33.8088,33.7174,33.7673,621935.0
2018-10-02 10:30:00,40.67,40.76,40.62,40.75,253397.0,33.7673,33.842,33.7257,33.8337,253397.0
2018-10-02 11:00:00,40.75,40.84,40.74,40.81,199060.0,33.8337,33.9084,33.8254,33.8835,199060.0
2018-10-02 11:30:00,40.81,40.82,40.76,40.8,102772.0,33.8835,33.8918,33.842,33.8752,102772.0
2018-10-02 12:00:00,40.8,40.83,40.76,40.78,292478.0,33.8752,33.9001,33.842,33.8586,292478.0
2018-10-02 12:30:00,40.79,40.81,40.74,40.75,219425.0,33.8669,33.8835,33.8254,33.8337,219425.0
2018-10-02 13:00:00,40.75,40.76,40.73,40.75,446718.0,33.8337,33.842,33.8171,33.8337,446718.0
2018-10-02 13:30:00,40.75,40.76,40.73,40.75,127956.0,33.8337,33.842,33.8171,33.8337,127956.0
2018-10-02 14:00:00,40.75,40.76,40.74,40.76,61583.0,33.8337,33.842,33.8254,33.842,61583.0
2018-10-02 14:30:00,40.76,40.76,40.7,40.71,136462.0,33.842,33.842,33.7922,33.8005,136462.0
2018-10-02 15:00:00,40.71,40.72,40.68,40.7,186030.0,33.8005,33.8088,33.7756,33.7922,186030.0
2018-10-02 15:30:00,40.71,40.77,40.69,40.73,427433.0,33.8005,33.8503,33.7839,33.8171,427433.0
2018-10-03 09:30:00,41.03,41.08,40.96,41.02,194846.0,34.0662,34.1077,34.008,34.0579,194846.0
2018-10-03 10:00:00,41.01,41.1,40.97,41.05,271668.0,34.0496,34.1243,34.0163,34.0828,271668.0
2018-10-03 10:30:00,41.05,41.05,40.86,40.96,495194.0,34.0828,34.0828,33.925,34.008,495194.0
2018-10-03 11:00:00,40.97,40.97,40.92,40.94,168467.0,34.0163,34.0163,33.9748,33.9914,168467.0
2018-10-03 11:30:00,40.95,40.95,40.88,40.94,491553.0,33.9997,33.9997,33.9416,33.9914,491553.0
2018-10-03 12:00:00,40.94,40.97,40.92,40.96,149098.0,33.9914,34.0163,33.9748,34.008,149098.0
2018-10-03 12:30:00,40.96,40.96,40.92,40.93,172460.0,34.008,34.008,33.9748,33.9831,172460.0
2018-10-03 13:00:00,40.94,41.01,40.92,41.01,546994.0,33.9914,34.0496,33.9748,34.0496,546994.0
2018-10-03 13:30:00,41.01,41.07,41.01,41.04,143593.0,34.0496,34.0994,34.0496,34.0745,143593.0
2018-10-03 14:00:00,41.05,41.05,41.01,41.02,150853.0,34.0828,34.0828,34.0496,34.0579,150853.0
2018-10-03 14:30:00,41.02,41.02,40.9,40.93,169998.0,34.0579,34.0579,33.9582,33.9831,169998.0
2018-10-03 15:00:00,40.93,40.94,40.85,40.85,427188.0,33.9831,33.9914,33.9167,33.9167,427188.0
2018-10-03 15:30:00,40.85,40.91,40.83,40.87,1467613.0,33.9167,33.9665,33.9001,33.9333,1467613.0
2018-10-04 09:30:00,40.67,40.7,40.54,40.54,440115.0,33.7673,33.7922,33.6593,33.6593,440115.0
2018-10-04 10:00:00,40.53,40.58,40.42,40.45,495215.0,33.651,33.6925,33.5597,33.5846,495215.0
2018-10-04 10:30:00,40.45,40.51,40.4,40.46,207746.0,33.5846,33.6344,33.5431,33.5929,207746.0
2018-10-04 11:00:00,40.46,40.53,40.4,40.41,341152.0,33.5929,33.651,33.5431,33.5514,341152.0
2018-10-04 11:30:00,40.41,40.44,40.34,40.37,239206.0,33.5514,33.5763,33.4933,33.5182,239206.0
2018-10-04 12:00:00,40.37,40.37,40.25,40.31,356048.0,33.5182,33.5182,33.4185,33.4684,356048.0
2018-10-04 12:30:00,40.31,40.38,40.29,40.31,201154.0,33.4684,33.5265,33.4518,33.4684,201154.0
2018-10-04 13:00:00,40.31,40.31,40.19,40.26,213267.0,33.4684,33.4684,33.3687,33.4268,213267.0
2018-10-04 13:30:00,40.26,40.28,40.2,40.26,553370.0,33.4268,33.4435,33.377,33.4268,553370.0
2018-10-04 14:00:00,40.25,40.27,40.21,40.25,214330.0,33.4185,33.4351,33.3853,33.4185,214330.0
2018-10-04 14:30:00,40.24,40.38,40.23,40.37,349118.0,33.4102,33.5265,33.4019,33.5182,349118.0
2018-10-04 15:00:00,40.37,40.39,40.32,40.33,181674.0,33.5182,33.5348,33.4767,33.485,181674.0
2018-10-04 15:30:00,40.33,40.41,40.3,40.37,434395.0,33.485,33.5514,33.4601,33.5182,434395.0
2018-10-05 09:30:00,40.14,40.21,40.08,40.09,535912.0,33.3272,33.3853,33.2774,33.2857,535912.0
2018-10-05 10:00:00,40.09,40.19,40.06,40.18,517183.0,33.2857,33.3687,33.2608,33.3604,517183.0
2018-10-05 10:30:00,40.17,40.17,40.05,40.08,809455.0,33.3521,33.3521,33.2525,33.2774,809455.0
2018-10-05 11:00:00,40.07,40.07,39.99,40.01,889477.0,33.2691,33.2691,33.2027,33.2193,889477.0
2018-10-05 11:30:00,40.0,40.03,39.86,39.87,321496.0,33.211,33.2359,33.0947,33.103,321496.0
2018-10-05 12:00:00,39.87,39.92,39.84,39.91,238812.0,33.103,33.1446,33.0781,33.1363,238812.0
2018-10-05 12:30:00,39.91,39.93,39.86,39.91,206498.0,33.1363,33.1529,33.0947,33.1363,206498.0
2018-10-05 13:00:00,39.91,39.94,39.86,39.87,279862.0,33.1363,33.1612,33.0947,33.103,279862.0
2018-10-05 13:30:00,39.88,39.96,39.86,39.94,169276.0,33.1113,33.1778,33.0947,33.1612,169276.0
2018-10-05 14:00:00,39.94,39.98,39.91,39.97,141955.0,33.1612,33.1944,33.1363,33.1861,141955.0
2018-10-05 14:30:00,39.97,40.03,39.95,40.01,350381.0,33.1861,33.2359,33.1695,33.2193,350381.0
2018-10-05 15:00:00,40.02,40.04,39.99,40.0,237026.0,33.2276,33.2442,33.2027,33.211,237026.0
2018-10-05 15:30:00,40.0,40.05,39.96,40.01,901976.0,33.211,33.2525,33.1778,33.2193,901976.0
2018-10-08 09:30:00,39.36,39.51,39.35,39.5,354364.0,32.6796,32.8041,32.6713,32.7958,354364.0
2018-10-08 10:00:00,39.5,39.57,39.5,39.52,723711.0,32.7958,32.854,32.7958,32.8124,723711.0
2018-10-08 10:30:00,39.52,39.53,39.39,39.44,192951.0,32.8124,32.8207,32.7045,32.746,192951.0
2018-10-08 11:00:00,39.44,39.47,39.39,39.42,272022.0,32.746,32.7709,32.7045,32.7294,272022.0
2018-10-08 11:30:00,39.41,39.43,39.31,39.37,435094.0,32.7211,32.7377,32.6381,32.6879,435094.0
2018-10-08 12:00:00,39.36,39.41,39.33,39.41,130721.0,32.6796,32.7211,32.6547,32.7211,130721.0
2018-10-08 12:30:00,39.41,39.44,39.36,39.37,131845.0,32.7211,32.746,32.6796,32.6879,131845.0
2018-10-08 13:00:00,39.37,39.42,39.36,39.4,160242.0,32.6879,32.7294,32.6796,32.7128,160242.0
2018-10-08 13:30:00,39.4,39.47,39.39,39.47,188565.0,32.7128,32.7709,32.7045,32.7709,188565.0
2018-10-08 14:00:00,39.46,39.57,39.45,39.56,400909.0,32.7626,32.854,32.7543,32.8457,400909.0
2018-10-08 14:30:00,39.57,39.63,39.56,39.59,415204.0,32.854,32.9038,32.8457,32.8706,415204.0
2018-10-08 15:00:00,39.58,39.65,39.58,39.61,225619.0,32.8623,32.9204,32.8623,32.8872,225619.0
2018-10-08 15:30:00,39.61,39.65,39.6,39.64,670660.0,32.8872,32.9204,32.8789,32.9121,670660.0
2018-10-09 09:30:00,39.31,39.38,39.24,39.37,333950.0,32.6381,32.6962,32.58,32.6879,333950.0
2018-10-09 10:00:00,39.36,39.56,39.33,39.54,470682.0,32.6796,32.8457,32.6547,32.829,470682.0
2018-10-09 10:30:00,39.55,39.64,39.51,39.51,263480.0,32.8374,32.9121,32.8041,32.8041,263480.0
2018-10-09 11:00:00,39.51,39.6,39.44,39.59,342545.0,32.8041,32.8789,32.746,32.8706,342545.0
2018-10-09 11:30:00,39.59,39.68,39.57,39.65,187046.0,32.8706,32.9453,32.854,32.9204,187046.0
2018-10-09 12:00:00,39.65,39.7,39.62,39.63,397867.0,32.9204,32.9619,32.8955,32.9038,397867.0
2018-10-09 12:30:00,39.62,39.66,39.53,39.56,380495.0,32.8955,32.9287,32.8207,32.8457,380495.0
2018-10-09 13:00:00,39.55,39.63,39.51,39.63,497960.0,32.8374,32.9038,32.8041,32.9038,497960.0
2018-10-09 13:30:00,39.63,39.63,39.58,39.6,585018.0,32.9038,32.9038,32.8623,32.8789,585018.0
2018-10-09 14:00:00,39.61,39.65,39.58,39.64,566919.0,32.8872,32.9204,32.8623,32.9121,566919.0
2018-10-09 14:30:00,39.64,39.69,39.62,39.67,614110.0,32.9121,32.9536,32.8955,32.937,614110.0
2018-10-09 15:00:00,39.67,39.67,39.58,39.6,1525051.0,32.937,32.937,32.8623,32.8789,1525051.0
2018-10-09 15:30:00,39.59,39.64,39.57,39.58,1918617.0,32.8706,32.9121,32.854,32.8623,1918617.0
2018-10-10 09:30:00,39.26,39.3,39.08,39.11,654859.0,32.5966,32.6298,32.4471,32.472,654859.0
2018-10-10 10:00:00,39.11,39.22,39.05,39.18,899002.0,32.472,32.5634,32.4222,32.5302,899002.0
2018-10-10 10:30:00,39.17,39.2,39.01,39.07,1086203.0,32.5218,32.5468,32.389,32.4388,1086203.0
2018-10-10 11:00:00,39.07,39.07,38.92,39.01,1083594.0,32.4388,32.4388,32.3143,32.389,1083594.0
2018-10-10 11:30:00,39.01,39.09,38.92,39.03,644184.0,32.389,32.4554,32.3143,32.4056,644184.0
2018-10-10 12:00:00,39.03,39.07,38.96,39.02,480014.0,32.4056,32.4388,32.3475,32.3973,480014.0
2018-10-10 12:30:00,39.02,39.06,38.99,38.99,355983.0,32.3973,32.4305,32.3724,32.3724,355983.0
2018-10-10 13:00:00,38.99,39.08,38.94,39.03,279472.0,32.3724,32.4471,32.3309,32.4056,279472.0
2018-10-10 13:30:00,39.02,39.05,38.95,38.96,352626.0,32.3973,32.4222,32.3392,32.3475,352626.0
2018-10-10 14:00:00,38.97,38.97,38.82,38.88,485800.0,32.3558,32.3558,32.2313,32.2811,485800.0
2018-10-10 14:30:00,38.88,38.9,38.76,38.85,603843.0,32.2811,32.2977,32.1814,32.2562,603843.0
2018-10-10 15:00:00,38.85,38.85,38.69,38.79,881844.0,32.2562,32.2562,32.1233,32.2063,881844.0
2018-10-10 15:30:00,38.78,38.78,38.56,38.67,2214133.0,32.198,32.198,32.0154,32.1067,2214133.0
2018-10-11 09:30:00,38.76,38.88,38.61,38.85,1098951.0,32.1814,32.2811,32.0569,32.2562,1098951.0
2018-10-11 10:00:00,38.85,38.86,38.57,38.65,1124510.0,32.2562,32.2645,32.0237,32.0901,1124510.0
2018-10-11 10:30:00,38.66,38.69,38.42,38.43,800663.0,32.0984,32.1233,31.8991,31.9074,800663.0
2018-10-11 11:00:00,38.43,38.48,38.29,38.39,1085358.0,31.9074,31.949,31.7912,31.8742,1085358.0
2018-10-11 11:30:00,38.4,38.52,38.31,38.47,1087092.0,31.8825,31.9822,31.8078,31.9407,1087092.0
2018-10-11 12:00:00,38.48,38.68,38.46,38.6,507235.0,31.949,32.115,31.9324,32.0486,507235.0
2018-10-11 12:30:00,38.59,38.61,38.52,38.57,540448.0,32.0403,32.0569,31.9822,32.0237,540448.0
2018-10-11 13:00:00,38.56,38.59,38.5,38.54,359008.0,32.0154,32.0403,31.9656,31.9988,359008.0
2018-10-11 13:30:00,38.55,38.56,38.46,38.53,339859.0,32.0071,32.0154,31.9324,31.9905,339859.0
2018-10-11 14:00:00,38.53,38.56,38.43,38.44,1036636.0,31.9905,32.0154,31.9074,31.9157,1036636.0
2018-10-11 14:30:00,38.44,38.44,38.05,38.25,2485112.0,31.9157,31.9157,31.5919,31.758,2485112.0
2018-10-11 15:00:00,38.25,38.48,38.2,38.41,1582666.0,31.758,31.949,31.7165,31.8908,1582666.0
2018-10-11 15:30:00,38.41,38.45,38.25,38.33,2329621.0,31.8908,31.924,31.758,31.8244,2329621.0
2018-10-12 09:30:00,38.57,38.62,38.42,38.45,692952.0,32.0237,32.0652,31.8991,31.924,692952.0
2018-10-12 10:00:00,38.45,38.5,38.25,38.3,724131.0,31.924,31.9656,31.758,31.7995,724131.0
2018-10-12 10:30:00,38.3,38.38,38.25,38.37,686540.0,31.7995,31.8659,31.758,31.8576,686540.0
2018-10-12 11:00:00,38.37,38.38,38.25,38.27,443492.0,31.8576,31.8659,31.758,31.7746,443492.0
2018-10-12 11:30:00,38.26,38.32,38.12,38.2,737301.0,31.7663,31.8161,31.6501,31.7165,737301.0
2018-10-12 12:00:00,38.2,38.23,38.12,38.13,946829.0,31.7165,31.7414,31.6501,31.6584,946829.0
2018-10-12 12:30:00,38.13,38.16,37.99,38.11,1106720.0,31.6584,31.6833,31.5421,31.6418,1106720.0
2018-10-12 13:00:00,38.11,38.18,38.06,38.11,819326.0,31.6418,31.6999,31.6002,31.6418,819326.0
2018-10-12 13:30:00,38.11,38.17,38.02,38.12,404658.0,31.6418,31.6916,31.567,31.6501,404658.0
2018-10-12 14:00:00,38.13,38.17,38.05,38.17,580188.0,31.6584,31.6916,31.5919,31.6916,580188.0
2018-10-12 14:30:00,38.17,38.22,38.09,38.21,390513.0,31.6916,31.7331,31.6252,31.7248,390513.0
2018-10-12 15:00:00,38.21,38.37,38.17,38.34,751707.0,31.7248,31.8576,31.6916,31.8327,751707.0
2018-10-12 15:30:00,38.34,38.49,38.32,38.4,1319057.0,31.8327,31.9573,31.8161,31.8825,1319057.0
2018-10-15 09:30:00,38.37,38.5,38.35,38.43,487697.0,31.8576,31.9656,31.841,31.9074,487697.0
2018-10-15 10:00:00,38.43,38.43,38.31,38.4,1005165.0,31.9074,31.9074,31.8078,31.8825,1005165.0
2018-10-15 10:30:00,38.4,38.49,38.39,38.46,654284.0,31.8825,31.9573,31.8742,31.9324,654284.0
2018-10-15 11:00:00,38.47,38.54,38.46,38.53,365994.0,31.9407,31.9988,31.9324,31.9905,365994.0
2018-10-15 11:30:00,38.53,38.53,38.44,38.46,639543.0,31.9905,31.9905,31.9157,31.9324,639543.0
2018-10-15 12:00:00,38.45,38.45,38.41,38.43,293673.0,31.924,31.924,31.8908,31.9074,293673.0
2018-10-15 12:30:00,38.44,38.49,38.42,38.45,313612.0,31.9157,31.9573,31.8991,31.924,313612.0
2018-10-15 13:00:00,38.45,38.51,38.43,38.45,194132.0,31.924,31.9739,31.9074,31.924,194132.0
2018-10-15 13:30:00,38.45,38.53,38.45,38.52,230307.0,31.924,31.9905,31.924,31.9822,230307.0
2018-10-15 14:00:00,38.52,38.52,38.42,38.43,273345.0,31.9822,31.9822,31.8991,31.9074,273345.0
2018-10-15 14:30:00,38.43,38.57,38.42,38.54,303452.0,31.9074,32.0237,31.8991,31.9988,303452.0
2018-10-15 15:00:00,38.55,38.56,38.46,38.48,362034.0,32.0071,32.0154,31.9324,31.949,362034.0
2018-10-15 15:30:00,38.48,38.49,38.41,38.43,641190.0,31.949,31.9573,31.8908,31.9074,641190.0
2018-10-16 09:30:00,39.04,39.09,38.96,39.02,400726.0,32.4139,32.4554,32.3475,32.3973,400726.0
2018-10-16 10:00:00,39.02,39.08,38.97,38.97,395185.0,32.3973,32.4471,32.3558,32.3558,395185.0
2018-10-16 10:30:00,38.97,39.12,38.96,39.12,270222.0,32.3558,32.4803,32.3475,32.4803,270222.0
2018-10-16 11:00:00,39.12,39.15,39.06,39.13,321809.0,32.4803,32.5052,32.4305,32.4886,321809.0
2018-10-16 11:30:00,39.13,39.13,39.07,39.1,693996.0,32.4886,32.4886,32.4388,32.4637,693996.0
2018-10-16 12:00:00,39.11,39.13,39.06,39.06,523702.0,32.472,32.4886,32.4305,32.4305,523702.0
2018-10-16 12:30:00,39.08,39.13,39.06,39.12,69269.0,32.4471,32.4886,32.4305,32.4803,69269.0
2018-10-16 13:00:00,39.12,39.13,39.1,39.11,222296.0,32.4803,32.4886,32.4637,32.472,222296.0
2018-10-16 13:30:00,39.11,39.15,39.08,39.11,119039.0,32.472,32.5052,32.4471,32.472,119039.0
2018-10-16 14:00:00,39.12,39.16,39.11,39.15,927207.0,32.4803,32.5135,32.472,32.5052,927207.0
2018-10-16 14:30:00,39.15,39.17,39.12,39.12,121594.0,32.5052,32.5218,32.4803,32.4803,121594.0
2018-10-16 15:00:00,39.12,39.15,39.1,39.13,240284.0,32.4803,32.5052,32.4637,32.4886,240284.0
2018-10-16 15:30:00,39.14,39.22,39.11,39.18,947481.0,32.4969,32.5634,32.472,32.5302,947481.0
2018-10-17 09:30:00,38.9,38.95,38.78,38.79,368062.0,32.2977,32.3392,32.198,32.2063,368062.0
2018-10-17 10:00:00,38.79,38.82,38.69,38.77,467119.0,32.2063,32.2313,32.1233,32.1897,467119.0
2018-10-17 10:30:00,38.77,38.78,38.62,38.67,585407.0,32.1897,32.198,32.0652,32.1067,585407.0
2018-10-17 11:00:00,38.66,38.81,38.65,38.79,411309.0,32.0984,32.2229,32.0901,32.2063,411309.0
2018-10-17 11:30:00,38.8,38.9,38.78,38.9,439948.0,32.2146,32.2977,32.198,32.2977,439948.0
2018-10-17 12:00:00,38.9,38.97,38.88,38.9,642418.0,32.2977,32.3558,32.2811,32.2977,642418.0
2018-10-17 12:30:00,38.91,38.96,38.89,38.91,355995.0,32.306,32.3475,32.2894,32.306,355995.0
2018-10-17 13:00:00,38.92,38.94,38.85,38.86,206700.0,32.3143,32.3309,32.2562,32.2645,206700.0
2018-10-17 13:30:00,38.86,38.88,38.83,38.85,355583.0,32.2645,32.2811,32.2396,32.2562,355583.0
2018-10-17 14:00:00,38.84,38.87,38.7,38.74,765408.0,32.2479,32.2728,32.1316,32.1648,765408.0
2018-10-17 14:30:00,38.75,38.81,38.71,38.79,726507.0,32.1731,32.2229,32.1399,32.2063,726507.0
2018-10-17 15:00:00,38.78,38.81,38.73,38.77,1249669.0,32.198,32.2229,32.1565,32.1897,1249669.0
2018-10-17 15:30:00,38.77,38.77,38.7,38.75,2274884.0,32.1897,32.1897,32.1316,32.1731,2274884.0
2018-10-18 09:30:00,38.56,38.64,38.53,38.54,201830.0,32.0154,32.0818,31.9905,31.9988,201830.0
2018-10-18 10:00:00,38.53,38.54,38.39,38.53,560415.0,31.9905,31.9988,31.8742,31.9905,560415.0
2018-10-18 10:30:00,38.53,38.62,38.52,38.56,211106.0,31.9905,32.0652,31.9822,32.0154,211106.0
2018-10-18 11:00:00,38.56,38.58,38.31,38.34,473007.0,32.0154,32.032,31.8078,31.8327,473007.0
2018-10-18 11:30:00,38.34,38.38,38.17,38.21,470338.0,31.8327,31.8659,31.6916,31.7248,470338.0
2018-10-18 12:00:00,38.2,38.26,38.03,38.11,1026436.0,31.7165,31.7663,31.5753,31.6418,1026436.0
2018-10-18 12:30:00,38.1,38.15,38.04,38.06,470987.0,31.6335,31.675,31.5836,31.6002,470987.0
2018-10-18 13:00:00,38.06,38.08,37.88,37.91,774889.0,31.6002,31.6168,31.4508,31.4757,774889.0
2018-10-18 13:30:00,37.91,37.93,37.85,37.91,1263392.0,31.4757,31.4923,31.4259,31.4757,1263392.0
2018-10-18 14:00:00,37.9,38.0,37.89,37.97,503245.0,31.4674,31.5504,31.4591,31.5255,503245.0
2018-10-18 14:30:00,37.97,38.08,37.94,38.01,498578.0,31.5255,31.6168,31.5006,31.5587,498578.0
2018-10-18 15:00:00,38.01,38.03,37.93,37.98,614218.0,31.5587,31.5753,31.4923,31.5338,614218.0
2018-10-18 15:30:00,37.97,38.01,37.92,37.98,1197811.0,31.5255,31.5587,31.484,31.5338,1197811.0
2018-10-19 09:30:00,38.04,38.31,37.99,38.25,744661.0,31.5836,31.8078,31.5421,31.758,744661.0
2018-10-19 10:00:00,38.26,38.31,38.11,38.14,678021.0,31.7663,31.8078,31.6418,31.6667,678021.0
2018-10-19 10:30:00,38.13,38.3,38.12,38.3,339365.0,31.6584,31.7995,31.6501,31.7995,339365.0
2018-10-19 11:00:00,38.31,38.33,38.14,38.14,362656.0,31.8078,31.8244,31.6667,31.6667,362656.0
2018-10-19 11:30:00,38.14,38.42,38.13,38.39,752584.0,31.6667,31.8991,31.6584,31.8742,752584.0
2018-10-19 12:00:00,38.4,38.43,38.28,38.3,768233.0,31.8825,31.9074,31.7829,31.7995,768233.0
2018-10-19 12:30:00,38.3,38.35,38.24,38.32,478123.0,31.7995,31.841,31.7497,31.8161,478123.0
2018-10-19 13:00:00,38.31,38.32,38.22,38.31,346780.0,31.8078,31.8161,31.7331,31.8078,346780.0
2018-10-19 13:30:00,38.31,38.36,38.29,38.33,323307.0,31.8078,31.8493,31.7912,31.8244,323307.0
2018-10-19 14:00:00,38.33,38.33,38.23,38.3,454330.0,31.8244,31.8244,31.7414,31.7995,454330.0
2018-10-19 14:30:00,38.3,38.34,38.28,38.3,485753.0,31.7995,31.8327,31.7829,31.7995,485753.0
2018-10-19 15:00:00,38.3,38.31,38.22,38.29,684176.0,31.7995,31.8078,31.7331,31.7912,684176.0
2018-10-19 15:30:00,38.29,38.29,38.21,38.24,940263.0,31.7912,31.7912,31.7248,31.7497,940263.0
2018-10-22 09:30:00,38.12,38.17,37.95,37.98,557122.0,31.6501,31.6916,31.5089,31.5338,557122.0
2018-10-22 10:00:00,37.98,38.0,37.86,37.89,712416.0,31.5338,31.5504,31.4342,31.4591,712416.0
2018-10-22 10:30:00,37.88,38.01,37.85,37.98,534318.0,31.4508,31.5587,31.4259,31.5338,534318.0
2018-10-22 11:00:00,37.98,37.98,37.88,37.89,398004.0,31.5338,31.5338,31.4508,31.4591,398004.0
2018-10-22 11:30:00,37.89,37.92,37.81,37.83,370617.0,31.4591,31.484,31.3927,31.4093,370617.0
2018-10-22 12:00:00,37.84,37.88,37.79,37.85,357955.0,31.4176,31.4508,31.3761,31.4259,357955.0
2018-10-22 12:30:00,37.85,37.9,37.83,37.89,413437.0,31.4259,31.4674,31.4093,31.4591,413437.0
2018-10-22 13:00:00,37.89,37.95,37.86,37.91,404590.0,31.4591,31.5089,31.4342,31.4757,404590.0
2018-10-22 13:30:00,37.91,37.96,37.88,37.9,399489.0,31.4757,31.5172,31.4508,31.4674,399489.0
2018-10-22 14:00:00,37.9,37.93,37.89,37.9,306127.0,31.4674,31.4923,31.4591,31.4674,306127.0
2018-10-22 14:30:00,37.9,37.96,37.89,37.93,411890.0,31.4674,31.5172,31.4591,31.4923,411890.0
2018-10-22 15:00:00,37.93,37.97,37.91,37.95,305793.0,31.4923,31.5255,31.4757,31.5089,305793.0
2018-10-22 15:30:00,37.94,37.99,37.89,37.9,948954.0,31.5006,31.5421,31.4591,31.4674,948954.0
2018-10-23 09:30:00,37.27,37.33,37.22,37.23,711453.0,30.9443,30.9941,30.9028,30.9111,711453.0
2018-10-23 10:00:00,37.23,37.24,37.06,37.16,612180.0,30.9111,30.9194,30.77,30.853,612180.0
2018-10-23 10:30:00,37.16,37.24,37.07,37.21,426786.0,30.853,30.9194,30.7783,30.8945,426786.0
2018-10-23 11:00:00,37.22,37.37,37.16,37.29,715552.0,30.9028,31.0274,30.853,30.9609,715552.0
2018-10-23 11:30:00,37.29,37.34,37.22,37.22,933032.0,30.9609,31.0024,30.9028,30.9028,933032.0
2018-10-23 12:00:00,37.22,37.39,37.22,37.37,824302.0,30.9028,31.044,30.9028,31.0274,824302.0
2018-10-23 12:30:00,37.38,37.44,37.37,37.41,295883.0,31.0357,31.0855,31.0274,31.0606,295883.0
2018-10-23 13:00:00,37.41,37.56,37.4,37.5,769925.0,31.0606,31.1851,31.0523,31.1353,769925.0
2018-10-23 13:30:00,37.51,37.54,37.43,37.43,540502.0,31.1436,31.1685,31.0772,31.0772,540502.0
2018-10-23 14:00:00,37.44,37.59,37.44,37.57,419949.0,31.0855,31.21,31.0855,31.1934,419949.0
2018-10-23 14:30:00,37.57,37.7,37.57,37.68,439138.0,31.1934,31.3013,31.1934,31.2847,439138.0
2018-10-23 15:00:00,37.67,37.76,37.67,37.7,602034.0,31.2764,31.3512,31.2764,31.3013,602034.0
2018-10-23 15:30:00,37.7,37.72,37.6,37.6,1297055.0,31.3013,31.3179,31.2183,31.2183,1297055.0
2018-10-24 09:30:00,37.25,37.3,37.16,37.17,487222.0,30.9277,30.9692,30.853,30.8613,487222.0
2018-10-24 10:00:00,37.16,37.21,37.08,37.1,479678.0,30.853,30.8945,30.7866,30.8032,479678.0
2018-10-24 10:30:00,37.1,37.15,36.98,36.98,433608.0,30.8032,30.8447,30.7035,30.7035,433608.0
2018-10-24 11:00:00,36.98,36.99,36.74,36.76,1021992.0,30.7035,30.7118,30.5043,30.5209,1021992.0
2018-10-24 11:30:00,36.76,36.97,36.74,36.95,560379.0,30.5209,30.6952,30.5043,30.6786,560379.0
2018-10-24 12:00:00,36.94,37.02,36.9,36.95,276954.0,30.6703,30.7368,30.6371,30.6786,276954.0
2018-10-24 12:30:00,36.95,36.96,36.84,36.89,279499.0,30.6786,30.6869,30.5873,30.6288,279499.0
2018-10-24 13:00:00,36.89,36.89,36.71,36.73,182309.0,30.6288,30.6288,30.4794,30.496,182309.0
2018-10-24 13:30:00,36.73,36.79,36.69,36.73,402578.0,30.496,30.5458,30.4628,30.496,402578.0
2018-10-24 14:00:00,36.73,36.79,36.66,36.78,246699.0,30.496,30.5458,30.4379,30.5375,246699.0
2018-10-24 14:30:00,36.79,36.83,36.71,36.73,364438.0,30.5458,30.579,30.4794,30.496,364438.0
2018-10-24 15:00:00,36.72,36.72,36.53,36.54,435278.0,30.4877,30.4877,30.3299,30.3382,435278.0
2018-10-24 15:30:00,36.54,36.59,36.41,36.44,1431328.0,30.3382,30.3797,30.2303,30.2552,1431328.0
2018-10-25 09:30:00,36.91,37.02,36.77,37.0,1047583.0,30.6454,30.7368,30.5292,30.7202,1047583.0
2018-10-25 10:00:00,36.99,37.09,36.93,37.02,601979.0,30.7118,30.7949,30.662,30.7368,601979.0
2018-10-25 10:30:00,37.02,37.15,37.02,37.09,669064.0,30.7368,30.8447,30.7368,30.7949,669064.0
2018-10-25 11:00:00,37.09,37.12,36.93,37.11,639258.0,30.7949,30.8198,30.662,30.8115,639258.0
2018-10-25 11:30:00,37.1,37.12,36.99,37.05,803039.0,30.8032,30.8198,30.7118,30.7617,803039.0
2018-10-25 12:00:00,37.05,37.07,36.97,37.0,986861.0,30.7617,30.7783,30.6952,30.7202,986861.0
2018-10-25 12:30:00,36.99,37.11,36.97,37.09,654524.0,30.7118,30.8115,30.6952,30.7949,654524.0
2018-10-25 13:00:00,37.09,37.11,37.01,37.09,305892.0,30.7949,30.8115,30.7285,30.7949,305892.0
2018-10-25 13:30:00,37.08,37.18,37.07,37.1,151888.0,30.7866,30.8696,30.7783,30.8032,151888.0
2018-10-25 14:00:00,37.1,37.19,37.08,37.17,271795.0,30.8032,30.8779,30.7866,30.8613,271795.0
2018-10-25 14:30:00,37.17,37.26,37.16,37.22,304954.0,30.8613,30.936,30.853,30.9028,304954.0
2018-10-25 15:00:00,37.22,37.26,37.18,37.19,555483.0,30.9028,30.936,30.8696,30.8779,555483.0
2018-10-25 15:30:00,37.19,37.22,37.02,37.05,1206280.0,30.8779,30.9028,30.7368,30.7617,1206280.0
2018-10-26 09:30:00,36.59,36.67,36.55,36.58,1131609.0,30.3797,30.4462,30.3465,30.3714,1131609.0
2018-10-26 10:00:00,36.57,36.62,36.43,36.53,1090357.0,30.3631,30.4046,30.2469,30.3299,1090357.0
2018-10-26 10:30:00,36.52,36.52,36.31,36.32,1674522.0,30.3216,30.3216,30.1473,30.1556,1674522.0
2018-10-26 11:00:00,36.31,36.67,36.31,36.66,3439411.0,30.1473,30.4462,30.1473,30.4379,3439411.0
2018-10-26 11:30:00,36.67,36.89,36.67,36.79,3554993.0,30.4462,30.6288,30.4462,30.5458,3554993.0
2018-10-26 12:00:00,36.78,37.01,36.78,36.99,604547.0,30.5375,30.7285,30.5375,30.7118,604547.0
2018-10-26 12:30:00,36.99,37.11,36.98,37.03,371189.0,30.7118,30.8115,30.7035,30.7451,371189.0
2018-10-26 13:00:00,37.03,37.15,36.92,36.93,919786.0,30.7451,30.8447,30.6537,30.662,919786.0
2018-10-26 13:30:00,36.93,37.03,36.87,36.99,505466.0,30.662,30.7451,30.6122,30.7118,505466.0
2018-10-26 14:00:00,37.0,37.03,36.89,36.97,436743.0,30.7202,30.7451,30.6288,30.6952,436743.0
2018-10-26 14:30:00,36.96,37.04,36.79,36.82,683498.0,30.6869,30.7534,30.5458,30.5707,683498.0
2018-10-26 15:00:00,36.81,36.95,36.76,36.92,996864.0,30.5624,30.6786,30.5209,30.6537,996864.0
2018-10-26 15:30:00,36.91,37.04,36.86,36.9,1636229.0,30.6454,30.7534,30.6039,30.6371,1636229.0
2018-10-29 09:30:00,37.32,37.4,37.26,37.28,992270.0,30.9858,31.0523,30.936,30.9526,992270.0
2018-10-29 10:00:00,37.28,37.41,37.28,37.39,730413.0,30.9526,31.0606,30.9526,31.044,730413.0
2018-10-29 10:30:00,37.39,37.41,37.33,37.39,543519.0,31.044,31.0606,30.9941,31.044,543519.0
2018-10-29 11:00:00,37.39,37.4,37.25,37.34,606331.0,31.044,31.0523,30.9277,31.0024,606331.0
2018-10-29 11:30:00,37.34,37.41,37.28,37.28,539434.0,31.0024,31.0606,30.9526,30.9526,539434.0
2018-10-29 12:00:00,37.27,37.29,37.13,37.16,776294.0,30.9443,30.9609,30.8281,30.853,776294.0
2018-10-29 12:30:00,37.16,37.2,37.09,37.12,262777.0,30.853,30.8862,30.7949,30.8198,262777.0
2018-10-29 13:00:00,37.13,37.23,37.13,37.16,217683.0,30.8281,30.9111,30.8281,30.853,217683.0
2018-10-29 13:30:00,37.15,37.26,37.14,37.21,370004.0,30.8447,30.936,30.8364,30.8945,370004.0
2018-10-29 14:00:00,37.2,37.21,37.06,37.09,571263.0,30.8862,30.8945,30.77,30.7949,571263.0
2018-10-29 14:30:00,37.08,37.13,36.99,37.01,444569.0,30.7866,30.8281,30.7118,30.7285,444569.0
2018-10-29 15:00:00,37.01,37.01,36.8,36.84,1050527.0,30.7285,30.7285,30.5541,30.5873,1050527.0
2018-10-29 15:30:00,36.83,36.93,36.6,36.91,1896582.0,30.579,30.662,30.388,30.6454,1896582.0
2018-10-30 09:30:00,36.81,37.07,36.78,37.06,1158738.0,30.5624,30.7783,30.5375,30.77,1158738.0
2018-10-30 10:00:00,37.06,37.07,36.95,36.96,847463.0,30.77,30.7783,30.6786,30.6869,847463.0
2018-10-30 10:30:00,36.97,36.97,36.84,36.91,750823.0,30.6952,30.6952,30.5873,30.6454,750823.0
2018-10-30 11:00:00,36.92,37.01,36.87,36.99,994337.0,30.6537,30.7285,30.6122,30.7118,994337.0
2018-10-30 11:30:00,36.98,37.1,36.97,37.01,369620.0,30.7035,30.8032,30.6952,30.7285,369620.0
2018-10-30 12:00:00,37.0,37.09,37.0,37.08,464375.0,30.7202,30.7949,30.7202,30.7866,464375.0
2018-10-30 12:30:00,37.08,37.09,36.92,36.93,396829.0,30.7866,30.7949,30.6537,30.662,396829.0
2018-10-30 13:00:00,36.92,36.98,36.87,36.93,476564.0,30.6537,30.7035,30.6122,30.662,476564.0
2018-10-30 13:30:00,36.93,37.01,36.88,37.01,290560.0,30.662,30.7285,30.6205,30.7285,290560.0
2018-10-30 14:00:00,37.01,37.02,36.9,36.93,310154.0,30.7285,30.7368,30.6371,30.662,310154.0
2018-10-30 14:30:00,36.93,37.07,36.91,37.05,515348.0,30.662,30.7783,30.6454,30.7617,515348.0
2018-10-30 15:00:00,37.05,37.11,37.0,37.09,474247.0,30.7617,30.8115,30.7202,30.7949,474247.0
2018-10-30 15:30:00,37.09,37.17,37.07,37.16,997560.0,30.7949,30.8613,30.7783,30.853,997560.0
2018-10-31 09:30:00,37.46,37.56,37.38,37.54,403454.0,31.1021,31.1851,31.0357,31.1685,403454.0
2018-10-31 10:00:00,37.54,37.57,37.5,37.52,312589.0,31.1685,31.1934,31.1353,31.1519,312589.0
2018-10-31 10:30:00,37.53,37.56,37.47,37.5,291018.0,31.1602,31.1851,31.1104,31.1353,291018.0
2018-10-31 11:00:00,37.51,37.66,37.45,37.64,260775.0,31.1436,31.2681,31.0938,31.2515,260775.0
2018-10-31 11:30:00,37.64,37.66,37.48,37.53,379497.0,31.2515,31.2681,31.1187,31.1602,379497.0
2018-10-31 12:00:00,37.53,37.55,37.41,37.48,338498.0,31.1602,31.1768,31.0606,31.1187,338498.0
2018-10-31 12:30:00,37.48,37.49,37.41,37.44,253616.0,31.1187,31.127,31.0606,31.0855,253616.0
2018-10-31 13:00:00,37.44,37.5,37.41,37.46,286069.0,31.0855,31.1353,31.0606,31.1021,286069.0
2018-10-31 13:30:00,37.47,37.48,37.43,37.44,198676.0,31.1104,31.1187,31.0772,31.0855,198676.0
2018-10-31 14:00:00,37.45,37.53,37.42,37.5,195069.0,31.0938,31.1602,31.0689,31.1353,195069.0
2018-10-31 14:30:00,37.5,37.5,37.44,37.48,164029.0,31.1353,31.1353,31.0855,31.1187,164029.0
2018-10-31 15:00:00,37.48,37.55,37.46,37.5,276379.0,31.1187,31.1768,31.1021,31.1353,276379.0
2018-10-31 15:30:00,37.49,37.49,37.36,37.37,790051.0,31.127,31.127,31.0191,31.0274,790051.0
2018-11-01 09:30:00,37.81,37.86,37.71,37.76,1128344.0,31.3927,31.4342,31.3096,31.3512,1128344.0
2018-11-01 10:00:00,37.76,37.94,37.67,37.83,392496.0,31.3512,31.5006,31.2764,31.4093,392496.0
2018-11-01 10:30:00,37.84,37.91,37.79,37.85,235716.0,31.4176,31.4757,31.3761,31.4259,235716.0
2018-11-01 11:00:00,37.85,37.87,37.77,37.86,408552.0,31.4259,31.4425,31.3595,31.4342,408552.0
2018-11-01 11:30:00,37.87,37.93,37.83,37.83,610662.0,31.4425,31.4923,31.4093,31.4093,610662.0
2018-11-01 12:00:00,37.84,37.86,37.73,37.74,241119.0,31.4176,31.4342,31.3263,31.3346,241119.0
2018-11-01 12:30:00,37.75,37.9,37.75,37.89,216213.0,31.3429,31.4674,31.3429,31.4591,216213.0
2018-11-01 13:00:00,37.9,37.96,37.84,37.95,114800.0,31.4674,31.5172,31.4176,31.5089,114800.0
2018-11-01 13:30:00,37.96,37.97,37.89,37.89,193393.0,31.5172,31.5255,31.4591,31.4591,193393.0
2018-11-01 14:00:00,37.9,37.92,37.86,37.89,267901.0,31.4674,31.484,31.4342,31.4591,267901.0
2018-11-01 14:30:00,37.9,37.93,37.87,37.91,341527.0,31.4674,31.4923,31.4425,31.4757,341527.0
2018-11-01 15:00:00,37.91,37.93,37.88,37.93,141558.0,31.4757,31.4923,31.4508,31.4923,141558.0
2018-11-01 15:30:00,37.93,37.97,37.9,37.97,359863.0,31.4923,31.5255,31.4674,31.5255,359863.0
2018-11-02 09:30:00,38.34,38.45,38.34,38.39,458732.0,31.8327,31.924,31.8327,31.8742,458732.0
2018-11-02 10:00:00,38.38,38.4,38.29,38.3,345352.0,31.8659,31.8825,31.7912,31.7995,345352.0
2018-11-02 10:30:00,38.29,38.31,38.14,38.22,533857.0,31.7912,31.8078,31.6667,31.7331,533857.0
2018-11-02 11:00:00,38.23,38.24,38.07,38.11,379325.0,31.7414,31.7497,31.6085,31.6418,379325.0
2018-11-02 11:30:00,38.11,38.16,38.01,38.06,310232.0,31.6418,31.6833,31.5587,31.6002,310232.0
2018-11-02 12:00:00,38.06,38.07,37.99,38.04,436223.0,31.6002,31.6085,31.5421,31.5836,436223.0
2018-11-02 12:30:00,38.04,38.05,37.89,37.95,385738.0,31.5836,31.5919,31.4591,31.5089,385738.0
2018-11-02 13:00:00,37.94,37.99,37.87,37.97,349625.0,31.5006,31.5421,31.4425,31.5255,349625.0
2018-11-02 13:30:00,37.97,38.03,37.94,38.0,249246.0,31.5255,31.5753,31.5006,31.5504,249246.0
2018-11-02 14:00:00,38.0,38.12,37.92,38.11,425131.0,31.5504,31.6501,31.484,31.6418,425131.0
2018-11-02 14:30:00,38.12,38.12,38.03,38.1,424958.0,31.6501,31.6501,31.5753,31.6335,424958.0
2018-11-02 15:00:00,38.11,38.16,38.04,38.14,554438.0,31.6418,31.6833,31.5836,31.6667,554438.0
2018-11-02 15:30:00,38.13,38.16,38.1,38.12,525748.0,31.6584,31.6833,31.6335,31.6501,525748.0
2018-11-05 09:30:00,38.06,38.13,38.06,38.07,351039.0,31.6002,31.6584,31.6002,31.6085,351039.0
2018-11-05 10:00:00,38.07,38.07,37.96,38.0,229564.0,31.6085,31.6085,31.5172,31.5504,229564.0
2018-11-05 10:30:00,38.0,38.07,37.98,38.06,296184.0,31.5504,31.6085,31.5338,31.6002,296184.0
2018-11-05 11:00:00,38.06,38.1,37.98,37.99,172899.0,31.6002,31.6335,31.5338,31.5421,172899.0
2018-11-05 11:30:00,37.99,38.0,37.93,37.97,531790.0,31.5421,31.5504,31.4923,31.5255,531790.0
2018-11-05 12:00:00,37.97,37.97,37.91,37.94,270687.0,31.5255,31.5255,31.4757,31.5006,270687.0
2018-11-05 12:30:00,37.95,37.95,37.89,37.91,91472.0,31.5089,31.5089,31.4591,31.4757,91472.0
2018-11-05 13:00:00,37.92,37.98,37.9,37.97,192738.0,31.484,31.5338,31.4674,31.5255,192738.0
2018-11-05 13:30:00,37.97,38.05,37.97,38.04,136762.0,31.5255,31.5919,31.5255,31.5836,136762.0
2018-11-05 14:00:00,38.04,38.1,38.02,38.09,259143.0,31.5836,31.6335,31.567,31.6252,259143.0
2018-11-05 14:30:00,38.08,38.13,38.07,38.11,186583.0,31.6168,31.6584,31.6085,31.6418,186583.0
2018-11-05 15:00:00,38.12,38.12,38.02,38.05,303614.0,31.6501,31.6501,31.567,31.5919,303614.0
2018-11-05 15:30:00,38.05,38.07,38.02,38.03,340354.0,31.5919,31.6085,31.567,31.5753,340354.0
2018-11-06 09:30:00,37.91,38.04,37.91,37.99,635885.0,31.4757,31.5836,31.4757,31.5421,635885.0
2018-11-06 10:00:00,37.98,38.0,37.91,37.91,221760.0,31.5338,31.5504,31.4757,31.4757,221760.0
2018-11-06 10:30:00,37.91,38.0,37.9,37.96,227622.0,31.4757,31.5504,31.4674,31.5172,227622.0
2018-11-06 11:00:00,37.96,38.0,37.93,37.93,275563.0,31.5172,31.5504,31.4923,31.4923,275563.0
2018-11-06 11:30:00,37.93,37.97,37.9,37.95,140633.0,31.4923,31.5255,31.4674,31.5089,140633.0
2018-11-06 12:00:00,37.95,38.03,37.94,37.98,173188.0,31.5089,31.5753,31.5006,31.5338,173188.0
2018-11-06 12:30:00,37.98,38.03,37.97,37.99,156168.0,31.5338,31.5753,31.5255,31.5421,156168.0
2018-11-06 13:00:00,37.98,38.0,37.95,37.95,774841.0,31.5338,31.5504,31.5089,31.5089,774841.0
2018-11-06 13:30:00,37.95,38.1,37.94,38.07,305528.0,31.5089,31.6335,31.5006,31.6085,305528.0
2018-11-06 14:00:00,38.07,38.07,37.98,37.98,188612.0,31.6085,31.6085,31.5338,31.5338,188612.0
2018-11-06 14:30:00,37.98,38.02,37.96,38.0,190287.0,31.5338,31.567,31.5172,31.5504,190287.0
2018-11-06 15:00:00,38.0,38.06,37.99,38.05,317782.0,31.5504,31.6002,31.5421,31.5919,317782.0
2018-11-06 15:30:00,38.05,38.17,38.03,38.15,658690.0,31.5919,31.6916,31.5753,31.675,658690.0
2018-11-07 09:30:00,38.56,38.6,38.43,38.47,567996.0,32.0154,32.0486,31.9074,31.9407,567996.0
2018-11-07 10:00:00,38.47,38.53,38.45,38.5,640904.0,31.9407,31.9905,31.924,31.9656,640904.0
2018-11-07 10:30:00,38.5,38.58,38.49,38.54,208907.0,31.9656,32.032,31.9573,31.9988,208907.0
2018-11-07 11:00:00,38.55,38.58,38.51,38.54,281170.0,32.0071,32.032,31.9739,31.9988,281170.0
2018-11-07 11:30:00,38.54,38.6,38.54,38.58,196220.0,31.9988,32.0486,31.9988,32.032,196220.0
2018-11-07 12:00:00,38.59,38.61,38.55,38.56,179370.0,32.0403,32.0569,32.0071,32.0154,179370.0
2018-11-07 12:30:00,38.56,38.62,38.56,38.6,224391.0,32.0154,32.0652,32.0154,32.0486,224391.0
2018-11-07 13:00:00,38.61,38.63,38.55,38.58,126604.0,32.0569,32.0735,32.0071,32.032,126604.0
2018-11-07 13:30:00,38.57,38.58,38.52,38.55,208314.0,32.0237,32.032,31.9822,32.0071,208314.0
2018-11-07 14:00:00,38.55,38.62,38.54,38.6,133139.0,32.0071,32.0652,31.9988,32.0486,133139.0
2018-11-07 14:30:00,38.6,38.61,38.57,38.61,166285.0,32.0486,32.0569,32.0237,32.0569,166285.0
2018-11-07 15:00:00,38.61,38.63,38.59,38.62,107669.0,32.0569,32.0735,32.0403,32.0652,107669.0
2018-11-07 15:30:00,38.62,38.68,38.57,38.67,787976.0,32.0652,32.115,32.0237,32.1067,787976.0
2018-11-08 09:30:00,38.43,38.51,38.4,38.45,225152.0,31.9074,31.9739,31.8825,31.924,225152.0
2018-11-08 10:00:00,38.45,38.46,38.3,38.32,301789.0,31.924,31.9324,31.7995,31.8161,301789.0
2018-11-08 10:30:00,38.31,38.35,38.29,38.31,183903.0,31.8078,31.841,31.7912,31.8078,183903.0
2018-11-08 11:00:00,38.31,38.31,38.22,38.24,201831.0,31.8078,31.8078,31.7331,31.7497,201831.0
2018-11-08 11:30:00,38.24,38.32,38.24,38.28,258235.0,31.7497,31.8161,31.7497,31.7829,258235.0
2018-11-08 12:00:00,38.28,38.3,38.25,38.25,159614.0,31.7829,31.7995,31.758,31.758,159614.0
2018-11-08 12:30:00,38.25,38.26,38.18,38.2,157755.0,31.758,31.7663,31.6999,31.7165,157755.0
2018-11-08 13:00:00,38.19,38.21,38.17,38.17,187638.0,31.7082,31.7248,31.6916,31.6916,187638.0
2018-11-08 13:30:00,38.17,38.24,38.17,38.23,104865.0,31.6916,31.7497,31.6916,31.7414,104865.0
2018-11-08 14:00:00,38.23,38.27,38.12,38.13,213804.0,31.7414,31.7746,31.6501,31.6584,213804.0
2018-11-08 14:30:00,38.12,38.13,38.02,38.03,174508.0,31.6501,31.6584,31.567,31.5753,174508.0
2018-11-08 15:00:00,38.02,38.08,38.0,38.04,382420.0,31.567,31.6168,31.5504,31.5836,382420.0
2018-11-08 15:30:00,38.04,38.09,38.02,38.07,599039.0,31.5836,31.6252,31.567,31.6085,599039.0
2018-11-09 09:30:00,37.9,37.97,37.83,37.86,453444.0,31.4674,31.5255,31.4093,31.4342,453444.0
2018-11-09 10:00:00,37.85,37.91,37.82,37.91,224200.0,31.4259,31.4757,31.401,31.4757,224200.0
2018-11-09 10:30:00,37.91,37.99,37.89,37.95,461211.0,31.4757,31.5421,31.4591,31.5089,461211.0
2018-11-09 11:00:00,37.96,37.98,37.87,37.9,243989.0,31.5172,31.5338,31.4425,31.4674,243989.0
2018-11-09 11:30:00,37.9,37.92,37.79,37.8,325952.0,31.4674,31.484,31.3761,31.3844,325952.0
2018-11-09 12:00:00,37.8,37.81,37.73,37.77,274200.0,31.3844,31.3927,31.3263,31.3595,274200.0
2018-11-09 12:30:00,37.77,37.84,37.76,37.79,281390.0,31.3595,31.4176,31.3512,31.3761,281390.0
2018-11-09 13:00:00,37.8,37.82,37.77,37.79,240173.0,31.3844,31.401,31.3595,31.3761,240173.0
2018-11-09 13:30:00,37.79,37.8,37.73,37.79,227158.0,31.3761,31.3844,31.3263,31.3761,227158.0
2018-11-09 14:00:00,37.79,37.83,37.74,37.74,659445.0,31.3761,31.4093,31.3346,31.3346,659445.0
2018-11-09 14:30:00,37.73,37.91,37.73,37.88,964365.0,31.3263,31.4757,31.3263,31.4508,964365.0
2018-11-09 15:00:00,37.88,37.94,37.86,37.93,1008399.0,31.4508,31.5006,31.4342,31.4923,1008399.0
2018-11-09 15:30:00,37.94,37.98,37.92,37.97,521885.0,31.5006,31.5338,31.484,31.5255,521885.0
2018-11-12 09:30:00,37.43,37.48,37.35,37.37,354687.0,31.0772,31.1187,31.0107,31.0274,354687.0
2018-11-12 10:00:00,37.37,37.41,37.31,37.39,172215.0,31.0274,31.0606,30.9775,31.044,172215.0
2018-11-12 10:30:00,37.4,37.42,37.26,37.26,276998.0,31.0523,31.0689,30.936,30.936,276998.0
2018-11-12 11:00:00,37.27,37.29,37.16,37.17,321226.0,30.9443,30.9609,30.853,30.8613,321226.0
2018-11-12 11:30:00,37.17,37.28,37.16,37.28,222163.0,30.8613,30.9526,30.853,30.9526,222163.0
2018-11-12 12:00:00,37.27,37.32,37.25,37.26,272459.0,30.9443,30.9858,30.9277,30.936,272459.0
2018-11-12 12:30:00,37.26,37.27,37.21,37.22,125678.0,30.936,30.9443,30.8945,30.9028,125678.0
2018-11-12 13:00:00,37.23,37.23,37.16,37.19,176122.0,30.9111,30.9111,30.853,30.8779,176122.0
2018-11-12 13:30:00,37.19,37.23,37.15,37.21,170922.0,30.8779,30.9111,30.8447,30.8945,170922.0
2018-11-12 14:00:00,37.21,37.28,37.21,37.23,293112.0,30.8945,30.9526,30.8945,30.9111,293112.0
2018-11-12 14:30:00,37.24,37.27,37.19,37.2,233998.0,30.9194,30.9443,30.8779,30.8862,233998.0
2018-11-12 15:00:00,37.19,37.22,37.16,37.19,497878.0,30.8779,30.9028,30.853,30.8779,497878.0
2018-11-12 15:30:00,37.19,37.19,37.07,37.11,908607.0,30.8779,30.8779,30.7783,30.8115,908607.0
2018-11-13 09:30:00,37.31,37.45,37.31,37.4,510147.0,30.9775,31.0938,30.9775,31.0523,510147.0
2018-11-13 10:00:00,37.4,37.45,37.3,37.3,534145.0,31.0523,31.0938,30.9692,30.9692,534145.0
2018-11-13 10:30:00,37.3,37.55,37.29,37.54,810177.0,30.9692,31.1768,30.9609,31.1685,810177.0
2018-11-13 11:00:00,37.54,37.72,37.54,37.68,853252.0,31.1685,31.3179,31.1685,31.2847,853252.0
2018-11-13 11:30:00,37.68,37.68,37.61,37.65,362634.0,31.2847,31.2847,31.2266,31.2598,362634.0
2018-11-13 12:00:00,37.67,37.68,37.61,37.65,219225.0,31.2764,31.2847,31.2266,31.2598,219225.0
2018-11-13 12:30:00,37.65,37.66,37.55,37.57,311668.0,31.2598,31.2681,31.1768,31.1934,311668.0
2018-11-13 13:00:00,37.58,37.6,37.48,37.52,357058.0,31.2017,31.2183,31.1187,31.1519,357058.0
2018-11-13 13:30:00,37.52,37.57,37.5,37.5,223940.0,31.1519,31.1934,31.1353,31.1353,223940.0
2018-11-13 14:00:00,37.5,37.52,37.34,37.38,594899.0,31.1353,31.1519,31.0024,31.0357,594899.0
2018-11-13 14:30:00,37.38,37.44,37.34,37.4,351958.0,31.0357,31.0855,31.0024,31.0523,351958.0
2018-11-13 15:00:00,37.4,37.48,37.38,37.41,572676.0,31.0523,31.1187,31.0357,31.0606,572676.0
2018-11-13 15:30:00,37.4,37.49,37.37,37.44,1112143.0,31.0523,31.127,31.0274,31.0855,1112143.0
2018-11-14 09:30:00,37.89,37.93,37.79,37.83,971860.0,31.4591,31.4923,31.3761,31.4093,971860.0
2018-11-14 10:00:00,37.83,37.86,37.68,37.73,348625.0,31.4093,31.4342,31.2847,31.3263,348625.0
2018-11-14 10:30:00,37.72,37.8,37.65,37.66,1093075.0,31.3179,31.3844,31.2598,31.2681,1093075.0
2018-11-14 11:00:00,37.65,37.68,37.58,37.63,524257.0,31.2598,31.2847,31.2017,31.2432,524257.0
2018-11-14 11:30:00,37.63,37.65,37.54,37.61,479366.0,31.2432,31.2598,31.1685,31.2266,479366.0
2018-11-14 12:00:00,37.62,37.71,37.58,37.69,260453.0,31.2349,31.3096,31.2017,31.293,260453.0
2018-11-14 12:30:00,37.69,37.69,37.51,37.53,804274.0,31.293,31.293,31.1436,31.1602,804274.0
2018-11-14 13:00:00,37.53,37.58,37.45,37.49,498390.0,31.1602,31.2017,31.0938,31.127,498390.0
2018-11-14 13:30:00,37.48,37.49,37.41,37.48,254276.0,31.1187,31.127,31.0606,31.1187,254276.0
2018-11-14 14:00:00,37.48,37.65,37.39,37.54,658758.0,31.1187,31.2598,31.044,31.1685,658758.0
2018-11-14 14:30:00,37.54,37.78,37.52,37.78,348012.0,31.1685,31.3678,31.1519,31.3678,348012.0
2018-11-14 15:00:00,37.78,37.88,37.75,37.81,481493.0,31.3678,31.4508,31.3429,31.3927,481493.0
2018-11-14 15:30:00,37.8,37.81,37.64,37.65,1770122.0,31.3844,31.3927,31.2515,31.2598,1770122.0
2018-11-15 09:30:00,37.25,37.33,37.18,37.29,551124.0,30.9277,30.9941,30.8696,30.9609,551124.0
2018-11-15 10:00:00,37.29,37.35,37.23,37.29,523989.0,30.9609,31.0107,30.9111,30.9609,523989.0
2018-11-15 10:30:00,37.29,37.29,37.09,37.22,903645.0,30.9609,30.9609,30.7949,30.9028,903645.0
2018-11-15 11:00:00,37.22,37.37,37.19,37.36,399730.0,30.9028,31.0274,30.8779,31.0191,399730.0
2018-11-15 11:30:00,37.36,37.51,37.35,37.46,361936.0,31.0191,31.1436,31.0107,31.1021,361936.0
2018-11-15 12:00:00,37.46,37.51,37.38,37.46,479119.0,31.1021,31.1436,31.0357,31.1021,479119.0
2018-11-15 12:30:00,37.46,37.5,37.38,37.38,191753.0,31.1021,31.1353,31.0357,31.0357,191753.0
2018-11-15 13:00:00,37.38,37.6,37.32,37.59,1609575.0,31.0357,31.2183,30.9858,31.21,1609575.0
2018-11-15 13:30:00,37.6,37.66,37.56,37.6,1841791.0,31.2183,31.2681,31.1851,31.2183,1841791.0
2018-11-15 14:00:00,37.59,37.76,37.57,37.75,1984769.0,31.21,31.3512,31.1934,31.3429,1984769.0
2018-11-15 14:30:00,37.75,37.81,37.68,37.72,1554459.0,31.3429,31.3927,31.2847,31.3179,1554459.0
2018-11-15 15:00:00,37.72,37.75,37.56,37.65,1169730.0,31.3179,31.3429,31.1851,31.2598,1169730.0
2018-11-15 15:30:00,37.65,37.73,37.64,37.73,618164.0,31.2598,31.3263,31.2515,31.3263,618164.0
2018-11-16 09:30:00,37.48,37.56,37.36,37.56,695355.0,31.1187,31.1851,31.0191,31.1851,695355.0
2018-11-16 10:00:00,37.55,37.65,37.51,37.6,379022.0,31.1768,31.2598,31.1436,31.2183,379022.0
2018-11-16 10:30:00,37.61,37.7,37.59,37.61,454832.0,31.2266,31.3013,31.21,31.2266,454832.0
2018-11-16 11:00:00,37.61,37.68,37.59,37.64,449274.0,31.2266,31.2847,31.21,31.2515,449274.0
2018-11-16 11:30:00,37.64,37.66,37.53,37.55,431577.0,31.2515,31.2681,31.1602,31.1768,431577.0
2018-11-16 12:00:00,37.56,37.66,37.54,37.61,325597.0,31.1851,31.2681,31.1685,31.2266,325597.0
2018-11-16 12:30:00,37.62,37.8,37.59,37.77,789227.0,31.2349,31.3844,31.21,31.3595,789227.0
2018-11-16 13:00:00,37.77,37.8,37.68,37.7,719290.0,31.3595,31.3844,31.2847,31.3013,719290.0
2018-11-16 13:30:00,37.7,37.71,37.63,37.67,432580.0,31.3013,31.3096,31.2432,31.2764,432580.0
2018-11-16 14:00:00,37.68,37.71,37.65,37.7,427809.0,31.2847,31.3096,31.2598,31.3013,427809.0
2018-11-16 14:30:00,37.7,37.73,37.67,37.72,406538.0,31.3013,31.3263,31.2764,31.3179,406538.0
2018-11-16 15:00:00,37.72,37.78,37.69,37.75,353433.0,31.3179,31.3678,31.293,31.3429,353433.0
2018-11-16 15:30:00,37.75,37.77,37.71,37.75,1283008.0,31.3429,31.3595,31.3096,31.3429,1283008.0
2018-11-19 09:30:00,37.7,37.73,37.62,37.64,416848.0,31.3013,31.3263,31.2349,31.2515,416848.0
2018-11-19 10:00:00,37.63,37.63,37.52,37.55,394830.0,31.2432,31.2432,31.1519,31.1768,394830.0
2018-11-19 10:30:00,37.55,37.65,37.51,37.62,272528.0,31.1768,31.2598,31.1436,31.2349,272528.0
2018-11-19 11:00:00,37.62,37.64,37.44,37.45,583641.0,31.2349,31.2515,31.0855,31.0938,583641.0
2018-11-19 11:30:00,37.45,37.46,37.34,37.38,461512.0,31.0938,31.1021,31.0024,31.0357,461512.0
2018-11-19 12:00:00,37.38,37.39,37.28,37.36,325796.0,31.0357,31.044,30.9526,31.0191,325796.0
2018-11-19 12:30:00,37.35,37.44,37.31,37.41,355003.0,31.0107,31.0855,30.9775,31.0606,355003.0
2018-11-19 13:00:00,37.41,37.42,37.35,37.37,360916.0,31.0606,31.0689,31.0107,31.0274,360916.0
2018-11-19 13:30:00,37.37,37.43,37.33,37.36,307698.0,31.0274,31.0772,30.9941,31.0191,307698.0
2018-11-19 14:00:00,37.35,37.38,37.31,37.37,301860.0,31.0107,31.0357,30.9775,31.0274,301860.0
2018-11-19 14:30:00,37.37,37.43,37.34,37.42,173457.0,31.0274,31.0772,31.0024,31.0689,173457.0
2018-11-19 15:00:00,37.41,37.46,37.38,37.41,265380.0,31.0606,31.1021,31.0357,31.0606,265380.0
2018-11-19 15:30:00,37.42,37.42,37.3,37.36,829563.0,31.0689,31.0689,30.9692,31.0191,829563.0
2018-11-20 09:30:00,36.66,36.79,36.6,36.65,662321.0,30.4379,30.5458,30.388,30.4296,662321.0
2018-11-20 10:00:00,36.65,36.71,36.49,36.7,667706.0,30.4296,30.4794,30.2967,30.4711,667706.0
2018-11-20 10:30:00,36.7,36.89,36.66,36.88,360171.0,30.4711,30.6288,30.4379,30.6205,360171.0
2018-11-20 11:00:00,36.87,36.9,36.7,36.7,430442.0,30.6122,30.6371,30.4711,30.4711,430442.0
2018-11-20 11:30:00,36.71,36.8,36.69,36.78,304567.0,30.4794,30.5541,30.4628,30.5375,304567.0
2018-11-20 12:00:00,36.78,36.83,36.74,36.81,333655.0,30.5375,30.579,30.5043,30.5624,333655.0
2018-11-20 12:30:00,36.8,36.83,36.69,36.69,128677.0,30.5541,30.579,30.4628,30.4628,128677.0
2018-11-20 13:00:00,36.7,36.71,36.57,36.61,781985.0,30.4711,30.4794,30.3631,30.3963,781985.0
2018-11-20 13:30:00,36.61,36.66,36.59,36.6,378494.0,30.3963,30.4379,30.3797,30.388,378494.0
2018-11-20 14:00:00,36.59,36.61,36.54,36.55,469777.0,30.3797,30.3963,30.3382,30.3465,469777.0
2018-11-20 14:30:00,36.56,36.64,36.54,36.56,457399.0,30.3548,30.4213,30.3382,30.3548,457399.0
2018-11-20 15:00:00,36.56,36.64,36.48,36.62,414010.0,30.3548,30.4213,30.2884,30.4046,414010.0
2018-11-20 15:30:00,36.62,36.63,36.55,36.59,933945.0,30.4046,30.413,30.3465,30.3797,933945.0
2018-11-21 09:30:00,36.95,37.03,36.94,36.99,421127.0,30.6786,30.7451,30.6703,30.7118,421127.0
2018-11-21 10:00:00,37.0,37.18,37.0,37.18,649818.0,30.7202,30.8696,30.7202,30.8696,649818.0
2018-11-21 10:30:00,37.18,37.18,37.06,37.09,333349.0,30.8696,30.8696,30.77,30.7949,333349.0
2018-11-21 11:00:00,37.08,37.19,37.05,37.19,788287.0,30.7866,30.8779,30.7617,30.8779,788287.0
2018-11-21 11:30:00,37.19,37.19,37.13,37.15,391963.0,30.8779,30.8779,30.8281,30.8447,391963.0
2018-11-21 12:00:00,37.15,37.15,37.08,37.09,277697.0,30.8447,30.8447,30.7866,30.7949,277697.0
2018-11-21 12:30:00,37.09,37.21,37.09,37.19,374563.0,30.7949,30.8945,30.7949,30.8779,374563.0
2018-11-21 13:00:00,37.19,37.21,37.13,37.15,407620.0,30.8779,30.8945,30.8281,30.8447,407620.0
2018-11-21 13:30:00,37.15,37.17,37.13,37.16,517072.0,30.8447,30.8613,30.8281,30.853,517072.0
2018-11-21 14:00:00,37.16,37.18,37.14,37.16,325033.0,30.853,30.8696,30.8364,30.853,325033.0
2018-11-21 14:30:00,37.17,37.17,37.12,37.12,340509.0,30.8613,30.8613,30.8198,30.8198,340509.0
2018-11-21 15:00:00,37.13,37.15,37.1,37.11,445146.0,30.8281,30.8447,30.8032,30.8115,445146.0
2018-11-21 15:30:00,37.1,37.11,37.05,37.05,1178580.0,30.8032,30.8115,30.7617,30.7617,1178580.0
2018-11-23 09:30:00,36.6,36.76,36.58,36.75,624775.0,30.388,30.5209,30.3714,30.5126,624775.0
2018-11-23 10:00:00,36.74,36.8,36.68,36.68,340873.0,30.5043,30.5541,30.4545,30.4545,340873.0
2018-11-23 10:30:00,36.68,36.77,36.67,36.71,260096.0,30.4545,30.5292,30.4462,30.4794,260096.0
2018-11-23 11:00:00,36.71,36.81,36.71,36.8,338884.0,30.4794,30.5624,30.4794,30.5541,338884.0
2018-11-23 11:30:00,36.79,36.81,36.73,36.74,398007.0,30.5458,30.5624,30.496,30.5043,398007.0
2018-11-23 12:00:00,36.74,36.78,36.73,36.76,218143.0,30.5043,30.5375,30.496,30.5209,218143.0
2018-11-23 12:30:00,36.75,36.8,36.72,36.72,600784.0,30.5126,30.5541,30.4877,30.4877,600784.0
2018-11-26 09:30:00,37.21,37.33,37.19,37.33,656984.0,30.8945,30.9941,30.8779,30.9941,656984.0
2018-11-26 10:00:00,37.33,37.36,37.26,37.28,741458.0,30.9941,31.0191,30.936,30.9526,741458.0
2018-11-26 10:30:00,37.29,37.32,37.25,37.3,1132796.0,30.9609,30.9858,30.9277,30.9692,1132796.0
2018-11-26 11:00:00,37.3,37.32,37.25,37.29,544863.0,30.9692,30.9858,30.9277,30.9609,544863.0
2018-11-26 11:30:00,37.29,37.29,37.19,37.22,461075.0,30.9609,30.9609,30.8779,30.9028,461075.0
2018-11-26 12:00:00,37.21,37.26,37.21,37.22,318873.0,30.8945,30.936,30.8945,30.9028,318873.0
2018-11-26 12:30:00,37.22,37.23,37.17,37.19,266045.0,30.9028,30.9111,30.8613,30.8779,266045.0
2018-11-26 13:00:00,37.19,37.22,37.17,37.19,333884.0,30.8779,30.9028,30.8613,30.8779,333884.0
2018-11-26 13:30:00,37.19,37.21,37.16,37.21,250199.0,30.8779,30.8945,30.853,30.8945,250199.0
2018-11-26 14:00:00,37.21,37.25,37.2,37.25,378627.0,30.8945,30.9277,30.8862,30.9277,378627.0
2018-11-26 14:30:00,37.25,37.28,37.23,37.26,370431.0,30.9277,30.9526,30.9111,30.936,370431.0
2018-11-26 15:00:00,37.26,37.27,37.23,37.24,533400.0,30.936,30.9443,30.9111,30.9194,533400.0
2018-11-26 15:30:00,37.25,37.33,37.24,37.33,1053206.0,30.9277,30.9941,30.9194,30.9941,1053206.0
2018-11-27 09:30:00,37.05,37.13,36.91,36.97,841056.0,30.7617,30.8281,30.6454,30.6952,841056.0
2018-11-27 10:00:00,36.98,37.07,36.9,36.99,535087.0,30.7035,30.7783,30.6371,30.7118,535087.0
2018-11-27 10:30:00,37.0,37.06,36.92,36.99,269196.0,30.7202,30.77,30.6537,30.7118,269196.0
2018-11-27 11:00:00,36.99,37.07,36.98,37.05,458435.0,30.7118,30.7783,30.7035,30.7617,458435.0
2018-11-27 11:30:00,37.05,37.07,37.01,37.04,225012.0,30.7617,30.7783,30.7285,30.7534,225012.0
2018-11-27 12:00:00,37.05,37.06,36.97,36.98,211795.0,30.7617,30.77,30.6952,30.7035,211795.0
2018-11-27 12:30:00,36.98,37.09,36.97,37.01,644863.0,30.7035,30.7949,30.6952,30.7285,644863.0
2018-11-27 13:00:00,37.01,37.12,36.98,37.04,632038.0,30.7285,30.8198,30.7035,30.7534,632038.0
2018-11-27 13:30:00,37.04,37.09,37.03,37.09,378463.0,30.7534,30.7949,30.7451,30.7949,378463.0
2018-11-27 14:00:00,37.09,37.12,37.07,37.11,240379.0,30.7949,30.8198,30.7783,30.8115,240379.0
2018-11-27 14:30:00,37.11,37.13,37.08,37.09,148203.0,30.8115,30.8281,30.7866,30.7949,148203.0
2018-11-27 15:00:00,37.09,37.11,37.07,37.09,141443.0,30.7949,30.8115,30.7783,30.7949,141443.0
2018-11-27 15:30:00,37.09,37.14,37.06,37.13,457053.0,30.7949,30.8364,30.77,30.8281,457053.0
2018-11-28 09:30:00,37.09,37.13,37.0,37.03,465666.0,30.7949,30.8281,30.7202,30.7451,465666.0
2018-11-28 10:00:00,37.04,37.06,36.95,36.96,285141.0,30.7534,30.77,30.6786,30.6869,285141.0
2018-11-28 10:30:00,36.95,37.01,36.92,36.96,339165.0,30.6786,30.7285,30.6537,30.6869,339165.0
2018-11-28 11:00:00,36.96,37.03,36.95,36.99,286254.0,30.6869,30.7451,30.6786,30.7118,286254.0
2018-11-28 11:30:00,37.0,37.01,36.96,37.0,188935.0,30.7202,30.7285,30.6869,30.7202,188935.0
2018-11-28 12:00:00,37.01,37.45,37.0,37.42,644947.0,30.7285,31.0938,30.7202,31.0689,644947.0
2018-11-28 12:30:00,37.41,37.47,37.34,37.42,241081.0,31.0606,31.1104,31.0024,31.0689,241081.0
2018-11-28 13:00:00,37.43,37.57,37.39,37.54,208323.0,31.0772,31.1934,31.044,31.1685,208323.0
2018-11-28 13:30:00,37.55,37.66,37.53,37.61,159390.0,31.1768,31.2681,31.1602,31.2266,159390.0
2018-11-28 14:00:00,37.6,37.65,37.58,37.62,301211.0,31.2183,31.2598,31.2017,31.2349,301211.0
2018-11-28 14:30:00,37.62,37.64,37.57,37.59,188214.0,31.2349,31.2515,31.1934,31.21,188214.0
2018-11-28 15:00:00,37.59,37.63,37.56,37.63,68119.0,31.21,31.2432,31.1851,31.2432,68119.0
2018-11-28 15:30:00,37.63,37.7,37.62,37.66,615685.0,31.2432,31.3013,31.2349,31.2681,615685.0
2018-11-29 09:30:00,37.45,37.55,37.44,37.53,263002.0,31.0938,31.1768,31.0855,31.1602,263002.0
2018-11-29 10:00:00,37.53,37.54,37.42,37.42,165459.0,31.1602,31.1685,31.0689,31.0689,165459.0
2018-11-29 10:30:00,37.42,37.57,37.35,37.43,425337.0,31.0689,31.1934,31.0107,31.0772,425337.0
2018-11-29 11:00:00,37.43,37.49,37.39,37.45,989044.0,31.0772,31.127,31.044,31.0938,989044.0
2018-11-29 11:30:00,37.45,37.45,37.37,37.43,305026.0,31.0938,31.0938,31.0274,31.0772,305026.0
2018-11-29 12:00:00,37.43,37.43,37.38,37.4,129307.0,31.0772,31.0772,31.0357,31.0523,129307.0
2018-11-29 12:30:00,37.4,37.45,37.39,37.43,174274.0,31.0523,31.0938,31.044,31.0772,174274.0
2018-11-29 13:00:00,37.43,37.46,37.41,37.45,74523.0,31.0772,31.1021,31.0606,31.0938,74523.0
2018-11-29 13:30:00,37.45,37.5,37.44,37.47,147643.0,31.0938,31.1353,31.0855,31.1104,147643.0
2018-11-29 14:00:00,37.46,37.52,37.45,37.5,185732.0,31.1021,31.1519,31.0938,31.1353,185732.0
2018-11-29 14:30:00,37.5,37.58,37.49,37.58,205168.0,31.1353,31.2017,31.127,31.2017,205168.0
2018-11-29 15:00:00,37.58,37.59,37.52,37.54,840483.0,31.2017,31.21,31.1519,31.1685,840483.0
2018-11-29 15:30:00,37.54,37.55,37.5,37.5,550871.0,31.1685,31.1768,31.1353,31.1353,550871.0
2018-11-30 09:30:00,37.19,37.25,37.15,37.19,439409.0,30.8779,30.9277,30.8447,30.8779,439409.0
2018-11-30 10:00:00,37.19,37.25,37.16,37.18,231576.0,30.8779,30.9277,30.853,30.8696,231576.0
2018-11-30 10:30:00,37.18,37.26,37.17,37.18,527837.0,30.8696,30.936,30.8613,30.8696,527837.0
2018-11-30 11:00:00,37.18,37.18,37.07,37.07,2246047.0,30.8696,30.8696,30.7783,30.7783,2246047.0
2018-11-30 11:30:00,37.06,37.17,37.03,37.16,172322.0,30.77,30.8613,30.7451,30.853,172322.0
2018-11-30 12:00:00,37.16,37.2,37.13,37.13,68006.0,30.853,30.8862,30.8281,30.8281,68006.0
2018-11-30 12:30:00,37.14,37.14,37.1,37.1,56552.0,30.8364,30.8364,30.8032,30.8032,56552.0
2018-11-30 13:00:00,37.1,37.11,37.07,37.1,142653.0,30.8032,30.8115,30.7783,30.8032,142653.0
2018-11-30 13:30:00,37.1,37.19,37.09,37.17,271933.0,30.8032,30.8779,30.7949,30.8613,271933.0
2018-11-30 14:00:00,37.17,37.18,37.14,37.15,44320.0,30.8613,30.8696,30.8364,30.8447,44320.0
2018-11-30 14:30:00,37.15,37.17,37.13,37.14,150547.0,30.8447,30.8613,30.8281,30.8364,150547.0
2018-11-30 15:00:00,37.14,37.19,37.13,37.17,101345.0,30.8364,30.8779,30.8281,30.8613,101345.0
2018-11-30 15:30:00,37.18,37.26,37.17,37.26,437321.0,30.8696,30.936,30.8613,30.936,437321.0
2018-12-03 09:30:00,37.63,37.79,37.63,37.7,374562.0,31.2432,31.3761,31.2432,31.3013,374562.0
2018-12-03 10:00:00,37.7,37.79,37.69,37.76,1120264.0,31.3013,31.3761,31.293,31.3512,1120264.0
2018-12-03 10:30:00,37.76,37.77,37.65,37.65,419895.0,31.3512,31.3595,31.2598,31.2598,419895.0
2018-12-03 11:00:00,37.65,37.74,37.64,37.71,376703.0,31.2598,31.3346,31.2515,31.3096,376703.0
2018-12-03 11:30:00,37.72,37.73,37.6,37.63,614578.0,31.3179,31.3263,31.2183,31.2432,614578.0
2018-12-03 12:00:00,37.64,37.73,37.64,37.72,91069.0,31.2515,31.3263,31.2515,31.3179,91069.0
2018-12-03 12:30:00,37.72,37.75,37.67,37.69,123392.0,31.3179,31.3429,31.2764,31.293,123392.0
2018-12-03 13:00:00,37.69,37.74,37.68,37.72,412909.0,31.293,31.3346,31.2847,31.3179,412909.0
2018-12-03 13:30:00,37.72,37.72,37.66,37.67,389953.0,31.3179,31.3179,31.2681,31.2764,389953.0
2018-12-03 14:00:00,37.68,37.69,37.61,37.67,136493.0,31.2847,31.293,31.2266,31.2764,136493.0
2018-12-03 14:30:00,37.66,37.69,37.64,37.66,121002.0,31.2681,31.293,31.2515,31.2681,121002.0
2018-12-03 15:00:00,37.66,37.7,37.63,37.68,260383.0,31.2681,31.3013,31.2432,31.2847,260383.0
2018-12-03 15:30:00,37.69,37.73,37.67,37.73,1135118.0,31.293,31.3263,31.2764,31.3263,1135118.0
2018-12-04 09:30:00,37.59,37.67,37.51,37.53,541631.0,31.21,31.2764,31.1436,31.1602,541631.0
2018-12-04 10:00:00,37.52,37.53,37.41,37.47,284383.0,31.1519,31.1602,31.0606,31.1104,284383.0
2018-12-04 10:30:00,37.46,37.47,37.35,37.38,186966.0,31.1021,31.1104,31.0107,31.0357,186966.0
2018-12-04 11:00:00,37.38,37.43,37.31,37.32,281588.0,31.0357,31.0772,30.9775,30.9858,281588.0
2018-12-04 11:30:00,37.33,37.33,37.23,37.23,267815.0,30.9941,30.9941,30.9111,30.9111,267815.0
2018-12-04 12:00:00,37.23,37.24,36.9,36.91,736189.0,30.9111,30.9194,30.6371,30.6454,736189.0
2018-12-04 12:30:00,36.9,36.94,36.76,36.89,715192.0,30.6371,30.6703,30.5209,30.6288,715192.0
2018-12-04 13:00:00,36.88,36.9,36.72,36.77,309977.0,30.6205,30.6371,30.4877,30.5292,309977.0
2018-12-04 13:30:00,36.77,36.86,36.67,36.82,467790.0,30.5292,30.6039,30.4462,30.5707,467790.0
2018-12-04 14:00:00,36.82,36.87,36.78,36.8,283293.0,30.5707,30.6122,30.5375,30.5541,283293.0
2018-12-04 14:30:00,36.8,36.92,36.8,36.85,596558.0,30.5541,30.6537,30.5541,30.5956,596558.0
2018-12-04 15:00:00,36.84,36.85,36.75,36.76,304613.0,30.5873,30.5956,30.5126,30.5209,304613.0
2018-12-04 15:30:00,36.76,36.81,36.7,36.73,1193079.0,30.5209,30.5624,30.4711,30.496,1193079.0
2018-12-06 09:30:00,36.02,36.13,35.9,35.96,423146.0,29.9065,29.9978,29.8069,29.8567,423146.0
2018-12-06 10:00:00,35.95,36.09,35.93,36.08,505168.0,29.8484,29.9646,29.8318,29.9563,505168.0
2018-12-06 10:30:00,36.08,36.09,35.79,35.81,872390.0,29.9563,29.9646,29.7155,29.7321,872390.0
2018-12-06 11:00:00,35.81,35.88,35.62,35.62,1244300.0,29.7321,29.7902,29.5744,29.5744,1244300.0
2018-12-06 11:30:00,35.62,35.98,35.61,35.98,1458306.0,29.5744,29.8733,29.5661,29.8733,1458306.0
2018-12-06 12:00:00,35.97,36.08,35.92,36.07,1500120.0,29.865,29.9563,29.8235,29.948,1500120.0
2018-12-06 12:30:00,36.07,36.13,36.03,36.11,944007.0,29.948,29.9978,29.9148,29.9812,944007.0
2018-12-06 13:00:00,36.11,36.12,35.97,35.98,561162.0,29.9812,29.9895,29.865,29.8733,561162.0
2018-12-06 13:30:00,35.97,36.13,35.93,36.13,461802.0,29.865,29.9978,29.8318,29.9978,461802.0
2018-12-06 14:00:00,36.13,36.16,36.0,36.09,679248.0,29.9978,30.0227,29.8899,29.9646,679248.0
2018-12-06 14:30:00,36.09,36.1,35.97,36.08,806162.0,29.9646,29.9729,29.865,29.9563,806162.0
2018-12-06 15:00:00,36.09,36.14,36.06,36.13,1055008.0,29.9646,30.0061,29.9397,29.9978,1055008.0
2018-12-06 15:30:00,36.13,36.3,36.12,36.27,1125423.0,29.9978,30.139,29.9895,30.1141,1125423.0
2018-12-07 09:30:00,36.26,36.44,36.26,36.34,963099.0,30.1057,30.2552,30.1057,30.1722,963099.0
2018-12-07 10:00:00,36.34,36.39,36.12,36.19,962541.0,30.1722,30.2137,29.9895,30.0476,962541.0
2018-12-07 10:30:00,36.18,36.22,36.08,36.21,494809.0,30.0393,30.0725,29.9563,30.0642,494809.0
2018-12-07 11:00:00,36.21,36.23,36.05,36.09,1020129.0,30.0642,30.0808,29.9314,29.9646,1020129.0
2018-12-07 11:30:00,36.08,36.11,35.92,35.92,702147.0,29.9563,29.9812,29.8235,29.8235,702147.0
2018-12-07 12:00:00,35.91,36.0,35.88,35.94,768617.0,29.8152,29.8899,29.7902,29.8401,768617.0
2018-12-07 12:30:00,35.93,36.03,35.87,36.01,531933.0,29.8318,29.9148,29.7819,29.8982,531933.0
2018-12-07 13:00:00,36.01,36.07,35.9,35.95,594997.0,29.8982,29.948,29.8069,29.8484,594997.0
2018-12-07 13:30:00,35.95,35.95,35.87,35.88,404717.0,29.8484,29.8484,29.7819,29.7902,404717.0
2018-12-07 14:00:00,35.88,35.91,35.8,35.89,1084183.0,29.7902,29.8152,29.7238,29.7985,1084183.0
2018-12-07 14:30:00,35.89,35.9,35.78,35.8,1418316.0,29.7985,29.8069,29.7072,29.7238,1418316.0
2018-12-07 15:00:00,35.8,35.85,35.75,35.82,2127441.0,29.7238,29.7653,29.6823,29.7404,2127441.0
2018-12-07 15:30:00,35.82,35.94,35.8,35.83,4169846.0,29.7404,29.8401,29.7238,29.7487,4169846.0
2018-12-10 09:30:00,35.72,35.82,35.69,35.73,819141.0,29.6574,29.7404,29.6325,29.6657,819141.0
2018-12-10 10:00:00,35.74,35.78,35.69,35.72,1100795.0,29.674,29.7072,29.6325,29.6574,1100795.0
2018-12-10 10:30:00,35.72,35.74,35.38,35.4,557760.0,29.6574,29.674,29.3751,29.3917,557760.0
2018-12-10 11:00:00,35.4,35.41,35.25,35.3,793182.0,29.3917,29.4,29.2672,29.3087,793182.0
2018-12-10 11:30:00,35.29,35.49,35.28,35.4,1347582.0,29.3004,29.4664,29.2921,29.3917,1347582.0
2018-12-10 12:00:00,35.39,35.46,35.37,35.42,264211.0,29.3834,29.4415,29.3668,29.4083,264211.0
2018-12-10 12:30:00,35.41,35.58,35.41,35.54,389834.0,29.4,29.5412,29.4,29.508,389834.0
2018-12-10 13:00:00,35.54,35.58,35.51,35.51,509843.0,29.508,29.5412,29.483,29.483,509843.0
2018-12-10 13:30:00,35.51,35.64,35.5,35.63,396088.0,29.483,29.591,29.4747,29.5827,396088.0
2018-12-10 14:00:00,35.63,35.64,35.55,35.6,370222.0,29.5827,29.591,29.5163,29.5578,370222.0
2018-12-10 14:30:00,35.61,35.69,35.6,35.62,429509.0,29.5661,29.6325,29.5578,29.5744,429509.0
2018-12-10 15:00:00,35.62,35.66,35.58,35.63,434579.0,29.5744,29.6076,29.5412,29.5827,434579.0
2018-12-10 15:30:00,35.64,35.74,35.6,35.61,705262.0,29.591,29.674,29.5578,29.5661,705262.0
2018-12-11 09:30:00,35.94,35.98,35.88,35.89,2049629.0,29.8401,29.8733,29.7902,29.7985,2049629.0
2018-12-11 10:00:00,35.89,35.96,35.86,35.88,1093396.0,29.7985,29.8567,29.7736,29.7902,1093396.0
2018-12-11 10:30:00,35.89,35.9,35.75,35.76,508464.0,29.7985,29.8069,29.6823,29.6906,508464.0
2018-12-11 11:00:00,35.77,35.79,35.69,35.75,710866.0,29.6989,29.7155,29.6325,29.6823,710866.0
2018-12-11 11:30:00,35.75,35.76,35.56,35.67,946156.0,29.6823,29.6906,29.5246,29.6159,946156.0
2018-12-11 12:00:00,35.67,35.67,35.5,35.54,1240062.0,29.6159,29.6159,29.4747,29.508,1240062.0
2018-12-11 12:30:00,35.54,35.62,35.53,35.59,724526.0,29.508,29.5744,29.4996,29.5495,724526.0
2018-12-11 13:00:00,35.58,35.63,35.55,35.57,387106.0,29.5412,29.5827,29.5163,29.5329,387106.0
2018-12-11 13:30:00,35.57,35.6,35.48,35.5,648529.0,29.5329,29.5578,29.4581,29.4747,648529.0
2018-12-11 14:00:00,35.5,35.69,35.49,35.68,619425.0,29.4747,29.6325,29.4664,29.6242,619425.0
2018-12-11 14:30:00,35.68,35.78,35.67,35.76,933327.0,29.6242,29.7072,29.6159,29.6906,933327.0
2018-12-11 15:00:00,35.76,35.86,35.7,35.78,621809.0,29.6906,29.7736,29.6408,29.7072,621809.0
2018-12-11 15:30:00,35.78,35.85,35.67,35.73,1355621.0,29.7072,29.7653,29.6159,29.6657,1355621.0
2018-12-12 09:30:00,36.31,36.42,36.31,36.39,526484.0,30.1473,30.2386,30.1473,30.2137,526484.0
2018-12-12 10:00:00,36.4,36.5,36.36,36.47,562003.0,30.222,30.305,30.1888,30.2801,562003.0
2018-12-12 10:30:00,36.47,36.52,36.39,36.48,484953.0,30.2801,30.3216,30.2137,30.2884,484953.0
2018-12-12 11:00:00,36.49,36.54,36.46,36.46,485648.0,30.2967,30.3382,30.2718,30.2718,485648.0
2018-12-12 11:30:00,36.46,36.48,36.38,36.46,363034.0,30.2718,30.2884,30.2054,30.2718,363034.0
2018-12-12 12:00:00,36.47,36.5,36.44,36.49,187468.0,30.2801,30.305,30.2552,30.2967,187468.0
2018-12-12 12:30:00,36.49,36.58,36.44,36.57,267039.0,30.2967,30.3714,30.2552,30.3631,267039.0
2018-12-12 13:00:00,36.57,36.61,36.55,36.57,224552.0,30.3631,30.3963,30.3465,30.3631,224552.0
2018-12-12 13:30:00,36.57,36.57,36.49,36.52,192107.0,30.3631,30.3631,30.2967,30.3216,192107.0
2018-12-12 14:00:00,36.52,36.53,36.42,36.44,319928.0,30.3216,30.3299,30.2386,30.2552,319928.0
2018-12-12 14:30:00,36.43,36.46,36.37,36.44,451157.0,30.2469,30.2718,30.1971,30.2552,451157.0
2018-12-12 15:00:00,36.45,36.5,36.42,36.46,503431.0,30.2635,30.305,30.2386,30.2718,503431.0
2018-12-12 15:30:00,36.46,36.52,36.4,36.41,1299286.0,30.2718,30.3216,30.222,30.2303,1299286.0
2018-12-13 09:30:00,36.43,36.49,36.36,36.39,613674.0,30.2469,30.2967,30.1888,30.2137,613674.0
2018-12-13 10:00:00,36.39,36.54,36.39,36.41,2917158.0,30.2137,30.3382,30.2137,30.2303,2917158.0
2018-12-13 10:30:00,36.41,36.46,36.34,36.38,527508.0,30.2303,30.2718,30.1722,30.2054,527508.0
2018-12-13 11:00:00,36.38,36.42,36.33,36.35,2768367.0,30.2054,30.2386,30.1639,30.1805,2768367.0
2018-12-13 11:30:00,36.35,36.44,36.32,36.33,748163.0,30.1805,30.2552,30.1556,30.1639,748163.0
2018-12-13 12:00:00,36.33,36.37,36.28,36.3,861682.0,30.1639,30.1971,30.1224,30.139,861682.0
2018-12-13 12:30:00,36.3,36.36,36.29,36.33,583377.0,30.139,30.1888,30.1307,30.1639,583377.0
2018-12-13 13:00:00,36.33,36.38,36.28,36.37,655840.0,30.1639,30.2054,30.1224,30.1971,655840.0
2018-12-13 13:30:00,36.36,36.42,36.31,36.33,639668.0,30.1888,30.2386,30.1473,30.1639,639668.0
2018-12-13 14:00:00,36.33,36.33,36.28,36.32,651708.0,30.1639,30.1639,30.1224,30.1556,651708.0
2018-12-13 14:30:00,36.32,36.37,36.29,36.35,519508.0,30.1556,30.1971,30.1307,30.1805,519508.0
2018-12-13 15:00:00,36.35,36.37,36.3,36.33,797994.0,30.1805,30.1971,30.139,30.1639,797994.0
2018-12-13 15:30:00,36.33,36.41,36.29,36.34,1765250.0,30.1639,30.2303,30.1307,30.1722,1765250.0
2018-12-14 09:30:00,35.84,36.02,35.84,36.0,752436.0,29.757,29.9065,29.757,29.8899,752436.0
2018-12-14 10:00:00,35.99,36.04,35.93,35.94,318333.0,29.8816,29.9231,29.8318,29.8401,318333.0
2018-12-14 10:30:00,35.94,36.01,35.89,35.98,544683.0,29.8401,29.8982,29.7985,29.8733,544683.0
2018-12-14 11:00:00,35.98,36.03,35.88,35.9,573781.0,29.8733,29.9148,29.7902,29.8069,573781.0
2018-12-14 11:30:00,35.9,35.98,35.86,35.87,583722.0,29.8069,29.8733,29.7736,29.7819,583722.0
2018-12-14 12:00:00,35.88,35.94,35.87,35.93,432357.0,29.7902,29.8401,29.7819,29.8318,432357.0
2018-12-14 12:30:00,35.94,35.99,35.93,35.93,180264.0,29.8401,29.8816,29.8318,29.8318,180264.0
2018-12-14 13:00:00,35.92,35.97,35.89,35.9,877506.0,29.8235,29.865,29.7985,29.8069,877506.0
2018-12-14 13:30:00,35.9,35.91,35.85,35.89,523517.0,29.8069,29.8152,29.7653,29.7985,523517.0
2018-12-14 14:00:00,35.89,35.93,35.86,35.91,776586.0,29.7985,29.8318,29.7736,29.8152,776586.0
2018-12-14 14:30:00,35.92,35.92,35.84,35.9,769046.0,29.8235,29.8235,29.757,29.8069,769046.0
2018-12-14 15:00:00,35.9,35.95,35.88,35.91,895054.0,29.8069,29.8484,29.7902,29.8152,895054.0
2018-12-14 15:30:00,35.91,35.93,35.8,35.8,923944.0,29.8152,29.8318,29.7238,29.7238,923944.0
2018-12-17 09:30:00,35.72,35.77,35.59,35.64,742872.0,29.6574,29.6989,29.5495,29.591,742872.0
2018-12-17 10:00:00,35.64,35.69,35.58,35.64,503611.0,29.591,29.6325,29.5412,29.591,503611.0
2018-12-17 10:30:00,35.65,35.7,35.56,35.66,1192970.0,29.5993,29.6408,29.5246,29.6076,1192970.0
2018-12-17 11:00:00,35.66,35.79,35.65,35.74,1022482.0,29.6076,29.7155,29.5993,29.674,1022482.0
2018-12-17 11:30:00,35.74,35.75,35.65,35.73,742416.0,29.674,29.6823,29.5993,29.6657,742416.0
2018-12-17 12:00:00,35.73,35.76,35.7,35.73,1121533.0,29.6657,29.6906,29.6408,29.6657,1121533.0
2018-12-17 12:30:00,35.73,35.73,35.58,35.58,1940027.0,29.6657,29.6657,29.5412,29.5412,1940027.0
2018-12-17 13:00:00,35.58,35.65,35.57,35.61,1081559.0,29.5412,29.5993,29.5329,29.5661,1081559.0
2018-12-17 13:30:00,35.61,35.64,35.52,35.53,893070.0,29.5661,29.591,29.4913,29.4996,893070.0
2018-12-17 14:00:00,35.53,35.57,35.49,35.51,1101827.0,29.4996,29.5329,29.4664,29.483,1101827.0
2018-12-17 14:30:00,35.51,35.56,35.47,35.49,602581.0,29.483,29.5246,29.4498,29.4664,602581.0
2018-12-17 15:00:00,35.49,35.51,35.41,35.43,995522.0,29.4664,29.483,29.4,29.4166,995522.0
2018-12-17 15:30:00,35.43,35.52,35.37,35.51,1527705.0,29.4166,29.4913,29.3668,29.483,1527705.0
2018-12-18 09:30:00,35.52,35.64,35.51,35.62,1637971.0,29.6516,29.7518,29.6433,29.7351,1637971.0
2018-12-18 10:00:00,35.63,35.63,35.49,35.53,426452.0,29.7435,29.7435,29.6266,29.66,426452.0
2018-12-18 10:30:00,35.53,35.56,35.44,35.45,539933.0,29.66,29.685,29.5849,29.5932,539933.0
2018-12-18 11:00:00,35.45,35.47,35.4,35.44,1030043.0,29.5932,29.6099,29.5515,29.5849,1030043.0
2018-12-18 11:30:00,35.44,35.46,35.37,35.38,467355.0,29.5849,29.6015,29.5264,29.5348,467355.0
2018-12-18 12:00:00,35.38,35.52,35.38,35.46,363500.0,29.5348,29.6516,29.5348,29.6015,363500.0
2018-12-18 12:30:00,35.47,35.56,35.47,35.51,199946.0,29.6099,29.685,29.6099,29.6433,199946.0
2018-12-18 13:00:00,35.51,35.52,35.45,35.46,420850.0,29.6433,29.6516,29.5932,29.6015,420850.0
2018-12-18 13:30:00,35.47,35.51,35.43,35.45,358236.0,29.6099,29.6433,29.5765,29.5932,358236.0
2018-12-18 14:00:00,35.45,35.52,35.45,35.47,1056407.0,29.5932,29.6516,29.5932,29.6099,1056407.0
2018-12-18 14:30:00,35.47,35.47,35.33,35.33,843142.0,29.6099,29.6099,29.493,29.493,843142.0
2018-12-18 15:00:00,35.33,35.4,35.31,35.35,700783.0,29.493,29.5515,29.4763,29.5097,700783.0
2018-12-18 15:30:00,35.36,35.51,35.35,35.42,749623.0,29.5181,29.6433,29.5097,29.5682,749623.0
2018-12-19 09:30:00,35.67,35.83,35.67,35.76,1171163.0,29.7769,29.9104,29.7769,29.852,1171163.0
2018-12-19 10:00:00,35.76,35.84,35.75,35.79,508450.0,29.852,29.9188,29.8436,29.877,508450.0
2018-12-19 10:30:00,35.8,35.82,35.7,35.72,566240.0,29.8854,29.9021,29.8019,29.8186,566240.0
2018-12-19 11:00:00,35.72,35.79,35.68,35.78,594671.0,29.8186,29.877,29.7852,29.8687,594671.0
2018-12-19 11:30:00,35.78,35.8,35.7,35.8,2111823.0,29.8687,29.8854,29.8019,29.8854,2111823.0
2018-12-19 12:00:00,35.8,35.86,35.79,35.85,957807.0,29.8854,29.9355,29.877,29.9271,957807.0
2018-12-19 12:30:00,35.84,35.92,35.84,35.84,619261.0,29.9188,29.9856,29.9188,29.9188,619261.0
2018-12-19 13:00:00,35.84,35.86,35.79,35.82,497543.0,29.9188,29.9355,29.877,29.9021,497543.0
2018-12-19 13:30:00,35.82,35.94,35.79,35.94,566430.0,29.9021,30.0022,29.877,30.0022,566430.0
2018-12-19 14:00:00,35.92,35.93,35.47,35.68,2638223.0,29.9856,29.9939,29.6099,29.7852,2638223.0
2018-12-19 14:30:00,35.67,35.72,35.23,35.28,1625782.0,29.7769,29.8186,29.4095,29.4513,1625782.0
2018-12-19 15:00:00,35.28,35.33,35.04,35.13,1638800.0,29.4513,29.493,29.2509,29.3261,1638800.0
2018-12-19 15:30:00,35.12,35.24,35.09,35.17,1302254.0,29.3177,29.4179,29.2927,29.3595,1302254.0
2018-12-20 09:30:00,35.19,35.23,35.13,35.23,788193.0,29.3762,29.4095,29.3261,29.4095,788193.0
2018-12-20 10:00:00,35.23,35.28,35.19,35.21,738439.0,29.4095,29.4513,29.3762,29.3929,738439.0
2018-12-20 10:30:00,35.21,35.23,35.09,35.15,679086.0,29.3929,29.4095,29.2927,29.3428,679086.0
2018-12-20 11:00:00,35.15,35.16,35.05,35.09,654980.0,29.3428,29.3511,29.2593,29.2927,654980.0
2018-12-20 11:30:00,35.1,35.12,34.9,34.99,1030263.0,29.301,29.3177,29.1341,29.2092,1030263.0
2018-12-20 12:00:00,34.99,35.16,34.96,35.16,825683.0,29.2092,29.3511,29.1842,29.3511,825683.0
2018-12-20 12:30:00,35.16,35.17,35.06,35.09,710067.0,29.3511,29.3595,29.2676,29.2927,710067.0
2018-12-20 13:00:00,35.09,35.11,35.02,35.09,595723.0,29.2927,29.3094,29.2342,29.2927,595723.0
2018-12-20 13:30:00,35.08,35.1,35.0,35.01,558798.0,29.2843,29.301,29.2175,29.2259,558798.0
2018-12-20 14:00:00,35.02,35.05,34.91,35.04,1292231.0,29.2342,29.2593,29.1424,29.2509,1292231.0
2018-12-20 14:30:00,35.03,35.14,34.99,35.02,1403372.0,29.2426,29.3344,29.2092,29.2342,1403372.0
2018-12-20 15:00:00,35.02,35.08,34.93,35.0,1039083.0,29.2342,29.2843,29.1591,29.2175,1039083.0
2018-12-20 15:30:00,35.0,35.07,34.92,34.95,1990541.0,29.2175,29.276,29.1508,29.1758,1990541.0
2018-12-21 09:30:00,34.88,34.92,34.81,34.86,1120497.0,29.1174,29.1508,29.0589,29.1007,1120497.0
2018-12-21 10:00:00,34.86,35.02,34.79,34.94,1847253.0,29.1007,29.2342,29.0422,29.1675,1847253.0
2018-12-21 10:30:00,34.95,34.96,34.8,34.86,1047394.0,29.1758,29.1842,29.0506,29.1007,1047394.0
2018-12-21 11:00:00,34.86,34.96,34.77,34.95,1525039.0,29.1007,29.1842,29.0255,29.1758,1525039.0
2018-12-21 11:30:00,34.96,35.02,34.84,34.84,927164.0,29.1842,29.2342,29.084,29.084,927164.0
2018-12-21 12:00:00,34.84,34.86,34.67,34.69,552610.0,29.084,29.1007,28.9421,28.9588,552610.0
2018-12-21 12:30:00,34.68,34.76,34.62,34.67,945899.0,28.9504,29.0172,28.9003,28.9421,945899.0
2018-12-21 13:00:00,34.67,34.7,34.58,34.66,787137.0,28.9421,28.9671,28.8669,28.9337,787137.0
2018-12-21 13:30:00,34.66,34.73,34.62,34.63,728606.0,28.9337,28.9922,28.9003,28.9087,728606.0
2018-12-21 14:00:00,34.63,34.65,34.57,34.6,391223.0,28.9087,28.9254,28.8586,28.8836,391223.0
2018-12-21 14:30:00,34.6,34.63,34.54,34.57,960743.0,28.8836,28.9087,28.8335,28.8586,960743.0
2018-12-21 15:00:00,34.57,34.61,34.45,34.45,910378.0,28.8586,28.892,28.7584,28.7584,910378.0
2018-12-21 15:30:00,34.45,34.49,34.37,34.46,1257070.0,28.7584,28.7918,28.6916,28.7668,1257070.0
2018-12-24 09:30:00,34.4,34.52,34.22,34.34,1135177.0,28.7167,28.8168,28.5664,28.6666,1135177.0
2018-12-24 10:00:00,34.34,34.44,34.25,34.41,752653.0,28.6666,28.7501,28.5915,28.725,752653.0
2018-12-24 10:30:00,34.42,34.56,34.39,34.45,705076.0,28.7334,28.8502,28.7083,28.7584,705076.0
2018-12-24 11:00:00,34.45,34.5,34.27,34.28,465120.0,28.7584,28.8002,28.6082,28.6165,465120.0
2018-12-24 11:30:00,34.27,34.34,34.14,34.16,591455.0,28.6082,28.6666,28.4996,28.5163,591455.0
2018-12-24 12:00:00,34.16,34.22,34.04,34.09,764993.0,28.5163,28.5664,28.4162,28.4579,764993.0
2018-12-24 12:30:00,34.09,34.13,33.87,33.88,634209.0,28.4579,28.4913,28.2742,28.2826,634209.0
2018-12-26 09:30:00,33.94,34.11,33.9,33.92,582300.0,28.3327,28.4746,28.2993,28.316,582300.0
2018-12-26 10:00:00,33.91,33.97,33.84,33.92,361428.0,28.3076,28.3577,28.2492,28.316,361428.0
2018-12-26 10:30:00,33.93,33.94,33.79,33.82,530272.0,28.3243,28.3327,28.2075,28.2325,530272.0
2018-12-26 11:00:00,33.82,33.98,33.81,33.98,416948.0,28.2325,28.3661,28.2242,28.3661,416948.0
2018-12-26 11:30:00,33.98,34.14,33.97,34.14,395162.0,28.3661,28.4996,28.3577,28.4996,395162.0
2018-12-26 12:00:00,34.15,34.27,34.13,34.16,625488.0,28.508,28.6082,28.4913,28.5163,625488.0
2018-12-26 12:30:00,34.17,34.28,34.15,34.24,470696.0,28.5247,28.6165,28.508,28.5831,470696.0
2018-12-26 13:00:00,34.25,34.26,34.15,34.19,700598.0,28.5915,28.5998,28.508,28.5414,700598.0
2018-12-26 13:30:00,34.19,34.36,34.17,34.36,663243.0,28.5414,28.6833,28.5247,28.6833,663243.0
2018-12-26 14:00:00,34.36,34.4,34.33,34.36,449903.0,28.6833,28.7167,28.6582,28.6833,449903.0
2018-12-26 14:30:00,34.36,34.47,34.36,34.47,500471.0,28.6833,28.7751,28.6833,28.7751,500471.0
2018-12-26 15:00:00,34.46,34.57,34.42,34.56,614864.0,28.7668,28.8586,28.7334,28.8502,614864.0
2018-12-26 15:30:00,34.56,34.75,34.55,34.74,2197922.0,28.8502,29.0089,28.8419,29.0005,2197922.0
2018-12-27 09:30:00,34.18,34.36,34.18,34.28,1390905.0,28.533,28.6833,28.533,28.6165,1390905.0
2018-12-27 10:00:00,34.28,34.28,34.12,34.13,1467120.0,28.6165,28.6165,28.4829,28.4913,1467120.0
2018-12-27 10:30:00,34.13,34.19,34.0,34.01,1148738.0,28.4913,28.5414,28.3828,28.3911,1148738.0
2018-12-27 11:00:00,34.01,34.29,33.97,34.28,1442105.0,28.3911,28.6248,28.3577,28.6165,1442105.0
2018-12-27 11:30:00,34.28,34.39,34.22,34.3,495208.0,28.6165,28.7083,28.5664,28.6332,495208.0
2018-12-27 12:00:00,34.29,34.34,34.23,34.25,658953.0,28.6248,28.6666,28.5748,28.5915,658953.0
2018-12-27 12:30:00,34.25,34.31,34.23,34.29,369089.0,28.5915,28.6415,28.5748,28.6248,369089.0
2018-12-27 13:00:00,34.28,34.34,34.26,34.3,558115.0,28.6165,28.6666,28.5998,28.6332,558115.0
2018-12-27 13:30:00,34.29,34.32,34.21,34.23,374149.0,28.6248,28.6499,28.5581,28.5748,374149.0
2018-12-27 14:00:00,34.23,34.26,34.16,34.24,700910.0,28.5748,28.5998,28.5163,28.5831,700910.0
2018-12-27 14:30:00,34.23,34.41,34.21,34.4,1158094.0,28.5748,28.725,28.5581,28.7167,1158094.0
2018-12-27 15:00:00,34.41,34.56,34.35,34.55,2731604.0,28.725,28.8502,28.6749,28.8419,2731604.0
2018-12-27 15:30:00,34.55,34.78,34.5,34.78,2062034.0,28.8419,29.0339,28.8002,29.0339,2062034.0
2018-12-28 09:30:00,35.05,35.12,35.01,35.1,538537.0,29.2593,29.3177,29.2259,29.301,538537.0
2018-12-28 10:00:00,35.11,35.12,34.93,34.94,635825.0,29.3094,29.3177,29.1591,29.1675,635825.0
2018-12-28 10:30:00,34.95,35.0,34.89,34.91,432517.0,29.1758,29.2175,29.1257,29.1424,432517.0
2018-12-28 11:00:00,34.92,34.96,34.86,34.93,689901.0,29.1508,29.1842,29.1007,29.1591,689901.0
2018-12-28 11:30:00,34.94,35.0,34.9,34.96,516078.0,29.1675,29.2175,29.1341,29.1842,516078.0
2018-12-28 12:00:00,34.97,35.02,34.94,34.99,732961.0,29.1925,29.2342,29.1675,29.2092,732961.0
2018-12-28 12:30:00,34.98,35.01,34.93,34.95,416627.0,29.2009,29.2259,29.1591,29.1758,416627.0
2018-12-28 13:00:00,34.95,34.96,34.87,34.89,277497.0,29.1758,29.1842,29.109,29.1257,277497.0
2018-12-28 13:30:00,34.88,34.95,34.84,34.93,554886.0,29.1174,29.1758,29.084,29.1591,554886.0
2018-12-28 14:00:00,34.93,34.98,34.92,34.93,666854.0,29.1591,29.2009,29.1508,29.1591,666854.0
2018-12-28 14:30:00,34.93,35.03,34.93,35.01,235364.0,29.1591,29.2426,29.1591,29.2259,235364.0
2018-12-28 15:00:00,35.0,35.03,34.81,34.84,1046423.0,29.2175,29.2426,29.0589,29.084,1046423.0
2018-12-28 15:30:00,34.84,34.92,34.79,34.89,1478444.0,29.084,29.1508,29.0422,29.1257,1478444.0
2018-12-31 09:30:00,35.12,35.34,34.98,35.02,2163418.0,29.3177,29.5014,29.2009,29.2342,2163418.0
2018-12-31 10:00:00,35.03,35.09,35.0,35.04,654874.0,29.2426,29.2927,29.2175,29.2509,654874.0
2018-12-31 10:30:00,35.03,35.04,34.92,34.96,559422.0,29.2426,29.2509,29.1508,29.1842,559422.0
2018-12-31 11:00:00,34.97,35.03,34.9,34.99,1261644.0,29.1925,29.2426,29.1341,29.2092,1261644.0
2018-12-31 11:30:00,34.99,35.02,34.91,35.01,552890.0,29.2092,29.2342,29.1424,29.2259,552890.0
2018-12-31 12:00:00,35.01,35.02,34.95,35.0,982609.0,29.2259,29.2342,29.1758,29.2175,982609.0
2018-12-31 12:30:00,35.0,35.04,35.0,35.04,1246750.0,29.2175,29.2509,29.2175,29.2509,1246750.0
2018-12-31 13:00:00,35.04,35.09,35.04,35.08,513746.0,29.2509,29.2927,29.2509,29.2843,513746.0
2018-12-31 13:30:00,35.09,35.1,35.0,35.0,361499.0,29.2927,29.301,29.2175,29.2175,361499.0
2018-12-31 14:00:00,35.0,35.03,34.95,34.95,354018.0,29.2175,29.2426,29.1758,29.1758,354018.0
2018-12-31 14:30:00,34.95,35.05,34.93,34.99,797375.0,29.1758,29.2593,29.1591,29.2092,797375.0
2018-12-31 15:00:00,35.0,35.06,34.99,35.02,782903.0,29.2175,29.2676,29.2092,29.2342,782903.0
2018-12-31 15:30:00,35.02,35.1,34.98,35.08,1220136.0,29.2342,29.301,29.2009,29.2843,1220136.0
2019-01-02 09:30:00,34.55,34.71,34.53,34.69,614427.0,28.8419,28.9755,28.8252,28.9588,614427.0
2019-01-02 10:00:00,34.69,34.77,34.65,34.66,616098.0,28.9588,29.0255,28.9254,28.9337,616098.0
2019-01-02 10:30:00,34.66,34.81,34.64,34.77,372107.0,28.9337,29.0589,28.917,29.0255,372107.0
2019-01-02 11:00:00,34.77,34.87,34.74,34.74,457206.0,29.0255,29.109,29.0005,29.0005,457206.0
2019-01-02 11:30:00,34.75,34.83,34.73,34.75,315186.0,29.0089,29.0756,28.9922,29.0089,315186.0
2019-01-02 12:00:00,34.75,34.77,34.66,34.71,516927.0,29.0089,29.0255,28.9337,28.9755,516927.0
2019-01-02 12:30:00,34.71,34.81,34.71,34.78,468015.0,28.9755,29.0589,28.9755,29.0339,468015.0
2019-01-02 13:00:00,34.78,34.85,34.78,34.82,382784.0,29.0339,29.0923,29.0339,29.0673,382784.0
2019-01-02 13:30:00,34.82,34.85,34.79,34.85,286661.0,29.0673,29.0923,29.0422,29.0923,286661.0
2019-01-02 14:00:00,34.85,34.86,34.76,34.84,219464.0,29.0923,29.1007,29.0172,29.084,219464.0
2019-01-02 14:30:00,34.84,34.87,34.81,34.82,221410.0,29.084,29.109,29.0589,29.0673,221410.0
2019-01-02 15:00:00,34.82,34.84,34.76,34.78,297989.0,29.0673,29.084,29.0172,29.0339,297989.0
2019-01-02 15:30:00,34.78,34.9,34.75,34.89,680890.0,29.0339,29.1341,29.0089,29.1257,680890.0
2019-01-03 09:30:00,34.63,34.69,34.56,34.64,489756.0,28.9087,28.9588,28.8502,28.917,489756.0
2019-01-03 10:00:00,34.63,34.65,34.51,34.52,907581.0,28.9087,28.9254,28.8085,28.8168,907581.0
2019-01-03 10:30:00,34.51,34.53,34.45,34.53,362043.0,28.8085,28.8252,28.7584,28.8252,362043.0
2019-01-03 11:00:00,34.53,34.63,34.52,34.54,270560.0,28.8252,28.9087,28.8168,28.8335,270560.0
2019-01-03 11:30:00,34.55,34.67,34.5,34.63,356466.0,28.8419,28.9421,28.8002,28.9087,356466.0
2019-01-03 12:00:00,34.62,34.63,34.54,34.59,488202.0,28.9003,28.9087,28.8335,28.8753,488202.0
2019-01-03 12:30:00,34.58,34.65,34.56,34.63,152734.0,28.8669,28.9254,28.8502,28.9087,152734.0
2019-01-03 13:00:00,34.63,34.63,34.51,34.57,333547.0,28.9087,28.9087,28.8085,28.8586,333547.0
2019-01-03 13:30:00,34.56,34.61,34.53,34.53,243866.0,28.8502,28.892,28.8252,28.8252,243866.0
2019-01-03 14:00:00,34.53,34.59,34.52,34.58,209351.0,28.8252,28.8753,28.8168,28.8669,209351.0
2019-01-03 14:30:00,34.59,34.6,34.48,34.49,223760.0,28.8753,28.8836,28.7835,28.7918,223760.0
2019-01-03 15:00:00,34.5,34.54,34.48,34.52,165119.0,28.8002,28.8335,28.7835,28.8168,165119.0
2019-01-03 15:30:00,34.52,34.57,34.48,34.49,973463.0,28.8168,28.8586,28.7835,28.7918,973463.0
2019-01-04 09:30:00,35.04,35.14,35.01,35.14,556275.0,29.2509,29.3344,29.2259,29.3344,556275.0
2019-01-04 10:00:00,35.14,35.4,35.06,35.39,681294.0,29.3344,29.5515,29.2676,29.5431,681294.0
2019-01-04 10:30:00,35.4,35.49,35.32,35.49,406790.0,29.5515,29.6266,29.4847,29.6266,406790.0
2019-01-04 11:00:00,35.49,35.6,35.43,35.47,686919.0,29.6266,29.7184,29.5765,29.6099,686919.0
2019-01-04 11:30:00,35.46,35.57,35.41,35.55,406571.0,29.6015,29.6934,29.5598,29.6767,406571.0
2019-01-04 12:00:00,35.55,35.56,35.49,35.53,177220.0,29.6767,29.685,29.6266,29.66,177220.0
2019-01-04 12:30:00,35.54,35.61,35.52,35.6,163926.0,29.6683,29.7268,29.6516,29.7184,163926.0
2019-01-04 13:00:00,35.6,35.65,35.6,35.62,158115.0,29.7184,29.7602,29.7184,29.7351,158115.0
2019-01-04 13:30:00,35.63,35.64,35.57,35.59,189338.0,29.7435,29.7518,29.6934,29.7101,189338.0
2019-01-04 14:00:00,35.59,35.61,35.53,35.61,266076.0,29.7101,29.7268,29.66,29.7268,266076.0
2019-01-04 14:30:00,35.6,35.63,35.53,35.54,260720.0,29.7184,29.7435,29.66,29.6683,260720.0
2019-01-04 15:00:00,35.54,35.6,35.53,35.55,387052.0,29.6683,29.7184,29.66,29.6767,387052.0
2019-01-04 15:30:00,35.55,35.62,35.54,35.57,1034072.0,29.6767,29.7351,29.6683,29.6934,1034072.0
2019-01-07 09:30:00,35.54,35.6,35.48,35.59,329522.0,29.6683,29.7184,29.6182,29.7101,329522.0
2019-01-07 10:00:00,35.6,35.63,35.49,35.51,253780.0,29.7184,29.7435,29.6266,29.6433,253780.0
2019-01-07 10:30:00,35.51,35.67,35.51,35.62,358031.0,29.6433,29.7769,29.6433,29.7351,358031.0
2019-01-07 11:00:00,35.61,35.68,35.6,35.65,270044.0,29.7268,29.7852,29.7184,29.7602,270044.0
2019-01-07 11:30:00,35.65,35.81,35.65,35.81,153448.0,29.7602,29.8937,29.7602,29.8937,153448.0
2019-01-07 12:00:00,35.81,35.81,35.75,35.79,141398.0,29.8937,29.8937,29.8436,29.877,141398.0
2019-01-07 12:30:00,35.8,35.81,35.77,35.8,202967.0,29.8854,29.8937,29.8603,29.8854,202967.0
2019-01-07 13:00:00,35.8,35.85,35.8,35.81,201053.0,29.8854,29.9271,29.8854,29.8937,201053.0
2019-01-07 13:30:00,35.81,35.83,35.75,35.75,144102.0,29.8937,29.9104,29.8436,29.8436,144102.0
2019-01-07 14:00:00,35.76,35.8,35.75,35.77,194090.0,29.852,29.8854,29.8436,29.8603,194090.0
2019-01-07 14:30:00,35.77,35.78,35.71,35.74,153303.0,29.8603,29.8687,29.8102,29.8353,153303.0
2019-01-07 15:00:00,35.74,35.8,35.74,35.78,90314.0,29.8353,29.8854,29.8353,29.8687,90314.0
2019-01-07 15:30:00,35.79,35.8,35.74,35.74,276808.0,29.877,29.8854,29.8353,29.8353,276808.0
2019-01-08 09:30:00,36.09,36.17,36.04,36.05,333595.0,30.1275,30.1942,30.0857,30.0941,333595.0
2019-01-08 10:00:00,36.05,36.12,35.99,36.04,201491.0,30.0941,30.1525,30.044,30.0857,201491.0
2019-01-08 10:30:00,36.05,36.06,35.95,35.98,278563.0,30.0941,30.1024,30.0106,30.0356,278563.0
2019-01-08 11:00:00,35.98,36.07,35.97,35.98,325763.0,30.0356,30.1108,30.0273,30.0356,325763.0
2019-01-08 11:30:00,35.98,35.98,35.88,35.95,299549.0,30.0356,30.0356,29.9522,30.0106,299549.0
2019-01-08 12:00:00,35.95,35.99,35.93,35.97,129876.0,30.0106,30.044,29.9939,30.0273,129876.0
2019-01-08 12:30:00,35.97,35.98,35.89,35.93,167982.0,30.0273,30.0356,29.9605,29.9939,167982.0
2019-01-08 13:00:00,35.93,35.97,35.92,35.96,466951.0,29.9939,30.0273,29.9856,30.0189,466951.0
2019-01-08 13:30:00,35.96,36.01,35.93,35.98,169588.0,30.0189,30.0607,29.9939,30.0356,169588.0
2019-01-08 14:00:00,35.97,36.02,35.95,35.97,146428.0,30.0273,30.069,30.0106,30.0273,146428.0
2019-01-08 14:30:00,35.97,36.02,35.96,36.0,163580.0,30.0273,30.069,30.0189,30.0523,163580.0
2019-01-08 15:00:00,36.01,36.01,35.97,36.01,258691.0,30.0607,30.0607,30.0273,30.0607,258691.0
2019-01-08 15:30:00,36.01,36.04,35.98,35.99,325318.0,30.0607,30.0857,30.0356,30.044,325318.0
2019-01-09 09:30:00,36.42,36.55,36.37,36.53,457401.0,30.4029,30.5115,30.3612,30.4948,457401.0
2019-01-09 10:00:00,36.53,36.56,36.45,36.46,687580.0,30.4948,30.5198,30.428,30.4363,687580.0
2019-01-09 10:30:00,36.46,36.46,36.29,36.34,544573.0,30.4363,30.4363,30.2944,30.3362,544573.0
2019-01-09 11:00:00,36.34,36.47,36.33,36.45,231536.0,30.3362,30.4447,30.3278,30.428,231536.0
2019-01-09 11:30:00,36.44,36.47,36.37,36.43,2919702.0,30.4196,30.4447,30.3612,30.4113,2919702.0
2019-01-09 12:00:00,36.43,36.46,36.42,36.45,567503.0,30.4113,30.4363,30.4029,30.428,567503.0
2019-01-09 12:30:00,36.45,36.49,36.44,36.48,462364.0,30.428,30.4614,30.4196,30.453,462364.0
2019-01-09 13:00:00,36.48,36.49,36.44,36.46,245181.0,30.453,30.4614,30.4196,30.4363,245181.0
2019-01-09 13:30:00,36.46,36.47,36.44,36.46,180944.0,30.4363,30.4447,30.4196,30.4363,180944.0
2019-01-09 14:00:00,36.46,36.54,36.4,36.46,369766.0,30.4363,30.5031,30.3862,30.4363,369766.0
2019-01-09 14:30:00,36.46,36.52,36.43,36.5,715412.0,30.4363,30.4864,30.4113,30.4697,715412.0
2019-01-09 15:00:00,36.5,36.52,36.47,36.48,429069.0,30.4697,30.4864,30.4447,30.453,429069.0
2019-01-09 15:30:00,36.47,36.49,36.44,36.48,1461996.0,30.4447,30.4614,30.4196,30.453,1461996.0
2019-01-10 09:30:00,36.29,36.29,36.22,36.27,495774.0,30.2944,30.2944,30.236,30.2777,495774.0
2019-01-10 10:00:00,36.26,36.33,36.25,36.33,231427.0,30.2694,30.3278,30.261,30.3278,231427.0
2019-01-10 10:30:00,36.32,36.4,36.31,36.4,206213.0,30.3195,30.3862,30.3111,30.3862,206213.0
2019-01-10 11:00:00,36.41,36.43,36.33,36.34,233954.0,30.3946,30.4113,30.3278,30.3362,233954.0
2019-01-10 11:30:00,36.34,36.45,36.34,36.44,1092690.0,30.3362,30.428,30.3362,30.4196,1092690.0
2019-01-10 12:00:00,36.43,36.45,36.36,36.4,286319.0,30.4113,30.428,30.3529,30.3862,286319.0
2019-01-10 12:30:00,36.4,36.48,36.36,36.43,808701.0,30.3862,30.453,30.3529,30.4113,808701.0
2019-01-10 13:00:00,36.42,36.42,36.26,36.28,276977.0,30.4029,30.4029,30.2694,30.2861,276977.0
2019-01-10 13:30:00,36.29,36.34,36.25,36.33,147726.0,30.2944,30.3362,30.261,30.3278,147726.0
2019-01-10 14:00:00,36.32,36.44,36.32,36.41,235483.0,30.3195,30.4196,30.3195,30.3946,235483.0
2019-01-10 14:30:00,36.41,36.43,36.39,36.42,340544.0,30.3946,30.4113,30.3779,30.4029,340544.0
2019-01-10 15:00:00,36.41,36.46,36.4,36.45,306260.0,30.3946,30.4363,30.3862,30.428,306260.0
2019-01-10 15:30:00,36.45,36.49,36.43,36.47,566253.0,30.428,30.4614,30.4113,30.4447,566253.0
2019-01-11 09:30:00,36.21,36.25,36.08,36.14,754006.0,30.2276,30.261,30.1191,30.1692,754006.0
2019-01-11 10:00:00,36.14,36.23,36.12,36.16,285300.0,30.1692,30.2443,30.1525,30.1859,285300.0
2019-01-11 10:30:00,36.16,36.26,36.15,36.24,366494.0,30.1859,30.2694,30.1776,30.2527,366494.0
2019-01-11 11:00:00,36.25,36.25,36.17,36.18,337414.0,30.261,30.261,30.1942,30.2026,337414.0
2019-01-11 11:30:00,36.18,36.24,36.18,36.23,295325.0,30.2026,30.2527,30.2026,30.2443,295325.0
2019-01-11 12:00:00,36.23,36.26,36.21,36.23,295046.0,30.2443,30.2694,30.2276,30.2443,295046.0
2019-01-11 12:30:00,36.23,36.26,36.22,36.25,770963.0,30.2443,30.2694,30.236,30.261,770963.0
2019-01-11 13:00:00,36.25,36.25,36.16,36.17,86694.0,30.261,30.261,30.1859,30.1942,86694.0
2019-01-11 13:30:00,36.17,36.2,36.16,36.19,349316.0,30.1942,30.2193,30.1859,30.2109,349316.0
2019-01-11 14:00:00,36.19,36.2,36.15,36.17,418181.0,30.2109,30.2193,30.1776,30.1942,418181.0
2019-01-11 14:30:00,36.17,36.17,36.13,36.14,280678.0,30.1942,30.1942,30.1609,30.1692,280678.0
2019-01-11 15:00:00,36.13,36.17,36.11,36.13,285842.0,30.1609,30.1942,30.1442,30.1609,285842.0
2019-01-11 15:30:00,36.12,36.18,36.12,36.17,1027743.0,30.1525,30.2026,30.1525,30.1942,1027743.0
2019-01-14 09:30:00,35.88,36.02,35.88,35.99,244955.0,29.9522,30.069,29.9522,30.044,244955.0
2019-01-14 10:00:00,35.99,36.07,35.98,36.03,328030.0,30.044,30.1108,30.0356,30.0774,328030.0
2019-01-14 10:30:00,36.03,36.13,36.0,36.07,459713.0,30.0774,30.1609,30.0523,30.1108,459713.0
2019-01-14 11:00:00,36.06,36.08,35.99,36.01,476914.0,30.1024,30.1191,30.044,30.0607,476914.0
2019-01-14 11:30:00,36.01,36.07,35.99,36.04,394807.0,30.0607,30.1108,30.044,30.0857,394807.0
2019-01-14 12:00:00,36.04,36.1,36.02,36.09,178177.0,30.0857,30.1358,30.069,30.1275,178177.0
2019-01-14 12:30:00,36.09,36.1,36.06,36.07,576035.0,30.1275,30.1358,30.1024,30.1108,576035.0
2019-01-14 13:00:00,36.07,36.1,36.05,36.08,509524.0,30.1108,30.1358,30.0941,30.1191,509524.0
2019-01-14 13:30:00,36.08,36.1,36.06,36.07,299600.0,30.1191,30.1358,30.1024,30.1108,299600.0
2019-01-14 14:00:00,36.07,36.07,36.03,36.04,99724.0,30.1108,30.1108,30.0774,30.0857,99724.0
2019-01-14 14:30:00,36.04,36.07,36.02,36.05,93374.0,30.0857,30.1108,30.069,30.0941,93374.0
2019-01-14 15:00:00,36.05,36.07,36.04,36.05,163755.0,30.0941,30.1108,30.0857,30.0941,163755.0
2019-01-14 15:30:00,36.05,36.07,36.02,36.05,408011.0,30.0941,30.1108,30.069,30.0941,408011.0
2019-01-15 09:30:00,35.93,36.06,35.93,36.06,372446.0,29.9939,30.1024,29.9939,30.1024,372446.0
2019-01-15 10:00:00,36.07,36.12,35.94,35.99,468941.0,30.1108,30.1525,30.0022,30.044,468941.0
2019-01-15 10:30:00,36.0,36.09,35.97,36.08,255830.0,30.0523,30.1275,30.0273,30.1191,255830.0
2019-01-15 11:00:00,36.08,36.09,35.93,35.94,466885.0,30.1191,30.1275,29.9939,30.0022,466885.0
2019-01-15 11:30:00,35.94,36.01,35.91,36.0,167065.0,30.0022,30.0607,29.9772,30.0523,167065.0
2019-01-15 12:00:00,36.0,36.03,35.98,36.0,95360.0,30.0523,30.0774,30.0356,30.0523,95360.0
2019-01-15 12:30:00,36.0,36.0,35.94,35.95,241687.0,30.0523,30.0523,30.0022,30.0106,241687.0
2019-01-15 13:00:00,35.94,35.96,35.93,35.95,129135.0,30.0022,30.0189,29.9939,30.0106,129135.0
2019-01-15 13:30:00,35.95,35.97,35.94,35.95,105603.0,30.0106,30.0273,30.0022,30.0106,105603.0
2019-01-15 14:00:00,35.95,35.98,35.91,35.91,176741.0,30.0106,30.0356,29.9772,29.9772,176741.0
2019-01-15 14:30:00,35.9,35.98,35.83,35.97,835406.0,29.9689,30.0356,29.9104,30.0273,835406.0
2019-01-15 15:00:00,35.98,36.06,35.97,36.02,1130548.0,30.0356,30.1024,30.0273,30.069,1130548.0
2019-01-15 15:30:00,36.02,36.05,35.99,36.04,1647421.0,30.069,30.0941,30.044,30.0857,1647421.0
2019-01-16 09:30:00,36.06,36.16,36.06,36.12,220692.0,30.1024,30.1859,30.1024,30.1525,220692.0
2019-01-16 10:00:00,36.12,36.17,36.11,36.15,364608.0,30.1525,30.1942,30.1442,30.1776,364608.0
2019-01-16 10:30:00,36.15,36.16,36.08,36.15,1915687.0,30.1776,30.1859,30.1191,30.1776,1915687.0
2019-01-16 11:00:00,36.16,36.19,36.13,36.14,456054.0,30.1859,30.2109,30.1609,30.1692,456054.0
2019-01-16 11:30:00,36.15,36.21,36.12,36.14,257006.0,30.1776,30.2276,30.1525,30.1692,257006.0
2019-01-16 12:00:00,36.14,36.19,36.12,36.14,1543672.0,30.1692,30.2109,30.1525,30.1692,1543672.0
2019-01-16 12:30:00,36.15,36.15,36.11,36.14,148612.0,30.1776,30.1776,30.1442,30.1692,148612.0
2019-01-16 13:00:00,36.13,36.16,36.11,36.15,311643.0,30.1609,30.1859,30.1442,30.1776,311643.0
2019-01-16 13:30:00,36.16,36.19,36.15,36.18,257723.0,30.1859,30.2109,30.1776,30.2026,257723.0
2019-01-16 14:00:00,36.18,36.2,36.16,36.19,141551.0,30.2026,30.2193,30.1859,30.2109,141551.0
2019-01-16 14:30:00,36.19,36.21,36.16,36.16,128363.0,30.2109,30.2276,30.1859,30.1859,128363.0
2019-01-16 15:00:00,36.16,36.2,36.15,36.18,253839.0,30.1859,30.2193,30.1776,30.2026,253839.0
2019-01-16 15:30:00,36.17,36.18,36.12,36.13,2655535.0,30.1942,30.2026,30.1525,30.1609,2655535.0
2019-01-17 09:30:00,35.94,36.08,35.94,36.05,183127.0,30.0022,30.1191,30.0022,30.0941,183127.0
2019-01-17 10:00:00,36.05,36.12,36.03,36.12,183212.0,30.0941,30.1525,30.0774,30.1525,183212.0
2019-01-17 10:30:00,36.12,36.12,36.01,36.05,376476.0,30.1525,30.1525,30.0607,30.0941,376476.0
2019-01-17 11:00:00,36.06,36.1,36.03,36.06,812839.0,30.1024,30.1358,30.0774,30.1024,812839.0
2019-01-17 11:30:00,36.06,36.08,36.03,36.04,161135.0,30.1024,30.1191,30.0774,30.0857,161135.0
2019-01-17 12:00:00,36.04,36.08,36.04,36.06,177373.0,30.0857,30.1191,30.0857,30.1024,177373.0
2019-01-17 12:30:00,36.06,36.07,36.02,36.03,373847.0,30.1024,30.1108,30.069,30.0774,373847.0
2019-01-17 13:00:00,36.03,36.1,36.02,36.08,92420.0,30.0774,30.1358,30.069,30.1191,92420.0
2019-01-17 13:30:00,36.08,36.09,36.05,36.07,171746.0,30.1191,30.1275,30.0941,30.1108,171746.0
2019-01-17 14:00:00,36.06,36.08,36.05,36.05,117959.0,30.1024,30.1191,30.0941,30.0941,117959.0
2019-01-17 14:30:00,36.05,36.3,36.05,36.19,679770.0,30.0941,30.3028,30.0941,30.2109,679770.0
2019-01-17 15:00:00,36.2,36.2,36.14,36.2,173037.0,30.2193,30.2193,30.1692,30.2193,173037.0
2019-01-17 15:30:00,36.2,36.23,36.16,36.22,346408.0,30.2193,30.2443,30.1859,30.236,346408.0
2019-01-18 09:30:00,36.69,36.75,36.59,36.62,685153.0,30.6283,30.6784,30.5449,30.5699,685153.0
2019-01-18 10:00:00,36.62,36.7,36.56,36.62,463544.0,30.5699,30.6367,30.5198,30.5699,463544.0
2019-01-18 10:30:00,36.62,36.73,36.61,36.73,242626.0,30.5699,30.6617,30.5616,30.6617,242626.0
2019-01-18 11:00:00,36.72,36.73,36.65,36.7,580245.0,30.6534,30.6617,30.5949,30.6367,580245.0
2019-01-18 11:30:00,36.7,36.75,36.66,36.74,89751.0,30.6367,30.6784,30.6033,30.6701,89751.0
2019-01-18 12:00:00,36.75,36.76,36.71,36.75,112471.0,30.6784,30.6868,30.645,30.6784,112471.0
2019-01-18 12:30:00,36.75,36.77,36.71,36.74,312017.0,30.6784,30.6951,30.645,30.6701,312017.0
2019-01-18 13:00:00,36.74,36.77,36.71,36.73,128294.0,30.6701,30.6951,30.645,30.6617,128294.0
2019-01-18 13:30:00,36.73,36.76,36.71,36.76,143319.0,30.6617,30.6868,30.645,30.6868,143319.0
2019-01-18 14:00:00,36.76,36.76,36.73,36.74,121844.0,30.6868,30.6868,30.6617,30.6701,121844.0
2019-01-18 14:30:00,36.73,36.77,36.72,36.76,94268.0,30.6617,30.6951,30.6534,30.6868,94268.0
2019-01-18 15:00:00,36.76,36.76,36.73,36.74,120775.0,30.6868,30.6868,30.6617,30.6701,120775.0
2019-01-18 15:30:00,36.75,36.78,36.7,36.72,886553.0,30.6784,30.7035,30.6367,30.6534,886553.0
2019-01-22 09:30:00,36.36,36.39,36.31,36.36,761596.0,30.3529,30.3779,30.3111,30.3529,761596.0
2019-01-22 10:00:00,36.36,36.36,36.28,36.34,443430.0,30.3529,30.3529,30.2861,30.3362,443430.0
2019-01-22 10:30:00,36.34,36.41,36.33,36.36,235505.0,30.3362,30.3946,30.3278,30.3529,235505.0
2019-01-22 11:00:00,36.36,36.42,36.34,36.4,3097164.0,30.3529,30.4029,30.3362,30.3862,3097164.0
2019-01-22 11:30:00,36.4,36.44,36.33,36.34,261599.0,30.3862,30.4196,30.3278,30.3362,261599.0
2019-01-22 12:00:00,36.34,36.4,36.32,36.36,121796.0,30.3362,30.3862,30.3195,30.3529,121796.0
2019-01-22 12:30:00,36.36,36.39,36.34,36.36,317998.0,30.3529,30.3779,30.3362,30.3529,317998.0
2019-01-22 13:00:00,36.36,36.36,36.25,36.29,347183.0,30.3529,30.3529,30.261,30.2944,347183.0
2019-01-22 13:30:00,36.29,36.32,36.28,36.29,202429.0,30.2944,30.3195,30.2861,30.2944,202429.0
2019-01-22 14:00:00,36.28,36.29,36.23,36.23,181575.0,30.2861,30.2944,30.2443,30.2443,181575.0
2019-01-22 14:30:00,36.23,36.25,36.18,36.2,630941.0,30.2443,30.261,30.2026,30.2193,630941.0
2019-01-22 15:00:00,36.2,36.23,36.16,36.23,667135.0,30.2193,30.2443,30.1859,30.2443,667135.0
2019-01-22 15:30:00,36.23,36.27,36.17,36.21,1397785.0,30.2443,30.2777,30.1942,30.2276,1397785.0
2019-01-23 09:30:00,36.64,36.68,36.63,36.64,196784.0,30.5866,30.62,30.5782,30.5866,196784.0
2019-01-23 10:00:00,36.64,36.71,36.58,36.58,294763.0,30.5866,30.645,30.5365,30.5365,294763.0
2019-01-23 10:30:00,36.59,36.65,36.54,36.55,254156.0,30.5449,30.5949,30.5031,30.5115,254156.0
2019-01-23 11:00:00,36.56,36.64,36.54,36.56,529598.0,30.5198,30.5866,30.5031,30.5198,529598.0
2019-01-23 11:30:00,36.57,36.57,36.42,36.44,696784.0,30.5282,30.5282,30.4029,30.4196,696784.0
2019-01-23 12:00:00,36.44,36.47,36.4,36.47,219018.0,30.4196,30.4447,30.3862,30.4447,219018.0
2019-01-23 12:30:00,36.46,36.5,36.45,36.5,147197.0,30.4363,30.4697,30.428,30.4697,147197.0
2019-01-23 13:00:00,36.49,36.52,36.46,36.49,246356.0,30.4614,30.4864,30.4363,30.4614,246356.0
2019-01-23 13:30:00,36.5,36.51,36.48,36.49,295447.0,30.4697,30.4781,30.453,30.4614,295447.0
2019-01-23 14:00:00,36.48,36.53,36.48,36.52,164640.0,30.453,30.4948,30.453,30.4864,164640.0
2019-01-23 14:30:00,36.52,36.53,36.45,36.49,380143.0,30.4864,30.4948,30.428,30.4614,380143.0
2019-01-23 15:00:00,36.48,36.55,36.47,36.54,124802.0,30.453,30.5115,30.4447,30.5031,124802.0
2019-01-23 15:30:00,36.53,36.54,36.48,36.51,2469806.0,30.4948,30.5031,30.453,30.4781,2469806.0
2019-01-24 09:30:00,36.58,36.63,36.53,36.56,270948.0,30.5365,30.5782,30.4948,30.5198,270948.0
2019-01-24 10:00:00,36.55,36.64,36.52,36.63,235391.0,30.5115,30.5866,30.4864,30.5782,235391.0
2019-01-24 10:30:00,36.64,36.64,36.57,36.61,301247.0,30.5866,30.5866,30.5282,30.5616,301247.0
2019-01-24 11:00:00,36.6,36.64,36.56,36.62,655784.0,30.5532,30.5866,30.5198,30.5699,655784.0
2019-01-24 11:30:00,36.63,36.7,36.59,36.62,575795.0,30.5782,30.6367,30.5449,30.5699,575795.0
2019-01-24 12:00:00,36.62,36.62,36.51,36.51,241341.0,30.5699,30.5699,30.4781,30.4781,241341.0
2019-01-24 12:30:00,36.51,36.54,36.46,36.47,133824.0,30.4781,30.5031,30.4363,30.4447,133824.0
2019-01-24 13:00:00,36.47,36.48,36.4,36.44,402998.0,30.4447,30.453,30.3862,30.4196,402998.0
2019-01-24 13:30:00,36.45,36.51,36.43,36.5,139458.0,30.428,30.4781,30.4113,30.4697,139458.0
2019-01-24 14:00:00,36.5,36.51,36.46,36.49,233023.0,30.4697,30.4781,30.4363,30.4614,233023.0
2019-01-24 14:30:00,36.48,36.53,36.48,36.51,208610.0,30.453,30.4948,30.453,30.4781,208610.0
2019-01-24 15:00:00,36.51,36.56,36.5,36.53,362523.0,30.4781,30.5198,30.4697,30.4948,362523.0
2019-01-24 15:30:00,36.53,36.57,36.53,36.57,307495.0,30.4948,30.5282,30.4948,30.5282,307495.0
2019-01-25 09:30:00,37.07,37.14,37.07,37.1,288926.0,30.9456,31.004,30.9456,30.9706,288926.0
2019-01-25 10:00:00,37.1,37.21,37.09,37.19,900349.0,30.9706,31.0624,30.9623,31.0457,900349.0
2019-01-25 10:30:00,37.19,37.25,37.17,37.23,193654.0,31.0457,31.0958,31.029,31.0791,193654.0
2019-01-25 11:00:00,37.23,37.26,37.2,37.24,332990.0,31.0791,31.1042,31.0541,31.0875,332990.0
2019-01-25 11:30:00,37.23,37.24,37.19,37.2,184670.0,31.0791,31.0875,31.0457,31.0541,184670.0
2019-01-25 12:00:00,37.2,37.24,37.18,37.23,421405.0,31.0541,31.0875,31.0374,31.0791,421405.0
2019-01-25 12:30:00,37.23,37.24,37.14,37.17,249900.0,31.0791,31.0875,31.004,31.029,249900.0
2019-01-25 13:00:00,37.17,37.2,37.15,37.2,237570.0,31.029,31.0541,31.0123,31.0541,237570.0
2019-01-25 13:30:00,37.2,37.2,37.16,37.18,500159.0,31.0541,31.0541,31.0207,31.0374,500159.0
2019-01-25 14:00:00,37.18,37.21,37.16,37.16,267363.0,31.0374,31.0624,31.0207,31.0207,267363.0
2019-01-25 14:30:00,37.17,37.2,37.15,37.2,392165.0,31.029,31.0541,31.0123,31.0541,392165.0
2019-01-25 15:00:00,37.2,37.21,37.17,37.19,114130.0,31.0541,31.0624,31.029,31.0457,114130.0
2019-01-25 15:30:00,37.19,37.19,37.14,37.16,617275.0,31.0457,31.0457,31.004,31.0207,617275.0
2019-01-28 09:30:00,36.97,37.0,36.92,36.96,278992.0,30.8621,30.8871,30.8203,30.8537,278992.0
2019-01-28 10:00:00,36.94,37.01,36.92,37.0,373269.0,30.837,30.8955,30.8203,30.8871,373269.0
2019-01-28 10:30:00,37.0,37.02,36.98,37.0,149481.0,30.8871,30.9038,30.8704,30.8871,149481.0
2019-01-28 11:00:00,36.99,37.06,36.95,37.02,384408.0,30.8788,30.9372,30.8454,30.9038,384408.0
2019-01-28 11:30:00,37.02,37.05,36.92,36.92,234440.0,30.9038,30.9289,30.8203,30.8203,234440.0
2019-01-28 12:00:00,36.93,36.98,36.9,36.98,140409.0,30.8287,30.8704,30.8036,30.8704,140409.0
2019-01-28 12:30:00,36.98,37.0,36.97,36.97,272925.0,30.8704,30.8871,30.8621,30.8621,272925.0
2019-01-28 13:00:00,36.97,37.02,36.97,37.02,193402.0,30.8621,30.9038,30.8621,30.9038,193402.0
2019-01-28 13:30:00,37.02,37.05,37.02,37.04,91998.0,30.9038,30.9289,30.9038,30.9205,91998.0
2019-01-28 14:00:00,37.04,37.05,36.99,37.01,283132.0,30.9205,30.9289,30.8788,30.8955,283132.0
2019-01-28 14:30:00,37.01,37.08,37.0,37.05,238122.0,30.8955,30.9539,30.8871,30.9289,238122.0
2019-01-28 15:00:00,37.05,37.07,37.04,37.06,103673.0,30.9289,30.9456,30.9205,30.9372,103673.0
2019-01-28 15:30:00,37.06,37.09,37.05,37.07,1184778.0,30.9372,30.9623,30.9289,30.9456,1184778.0
2019-01-29 09:30:00,37.21,37.25,37.16,37.24,580493.0,31.0624,31.0958,31.0207,31.0875,580493.0
2019-01-29 10:00:00,37.24,37.3,37.19,37.3,699697.0,31.0875,31.1376,31.0457,31.1376,699697.0
2019-01-29 10:30:00,37.3,37.31,37.12,37.16,295230.0,31.1376,31.1459,30.9873,31.0207,295230.0
2019-01-29 11:00:00,37.15,37.18,37.13,37.14,293790.0,31.0123,31.0374,30.9956,31.004,293790.0
2019-01-29 11:30:00,37.16,37.25,37.16,37.22,1011638.0,31.0207,31.0958,31.0207,31.0708,1011638.0
2019-01-29 12:00:00,37.22,37.24,37.19,37.22,147721.0,31.0708,31.0875,31.0457,31.0708,147721.0
2019-01-29 12:30:00,37.22,37.23,37.18,37.21,938298.0,31.0708,31.0791,31.0374,31.0624,938298.0
2019-01-29 13:00:00,37.21,37.24,37.19,37.23,222409.0,31.0624,31.0875,31.0457,31.0791,222409.0
2019-01-29 13:30:00,37.23,37.25,37.21,37.23,105322.0,31.0791,31.0958,31.0624,31.0791,105322.0
2019-01-29 14:00:00,37.24,37.27,37.22,37.23,98424.0,31.0875,31.1125,31.0708,31.0791,98424.0
2019-01-29 14:30:00,37.23,37.24,37.18,37.19,704602.0,31.0791,31.0875,31.0374,31.0457,704602.0
2019-01-29 15:00:00,37.18,37.23,37.17,37.23,511573.0,31.0374,31.0791,31.029,31.0791,511573.0
2019-01-29 15:30:00,37.23,37.24,37.15,37.16,1745179.0,31.0791,31.0875,31.0123,31.0207,1745179.0
2019-01-30 09:30:00,37.24,37.24,37.14,37.15,263757.0,31.0875,31.0875,31.004,31.0123,263757.0
2019-01-30 10:00:00,37.15,37.15,37.09,37.13,152518.0,31.0123,31.0123,30.9623,30.9956,152518.0
2019-01-30 10:30:00,37.13,37.2,37.11,37.2,121834.0,30.9956,31.0541,30.9789,31.0541,121834.0
2019-01-30 11:00:00,37.2,37.23,37.17,37.2,440578.0,31.0541,31.0791,31.029,31.0541,440578.0
2019-01-30 11:30:00,37.2,37.28,37.2,37.26,94723.0,31.0541,31.1209,31.0541,31.1042,94723.0
2019-01-30 12:00:00,37.27,37.28,37.25,37.25,72547.0,31.1125,31.1209,31.0958,31.0958,72547.0
2019-01-30 12:30:00,37.25,37.26,37.23,37.23,48564.0,31.0958,31.1042,31.0791,31.0791,48564.0
2019-01-30 13:00:00,37.23,37.26,37.22,37.24,260617.0,31.0791,31.1042,31.0708,31.0875,260617.0
2019-01-30 13:30:00,37.24,37.25,37.19,37.2,283589.0,31.0875,31.0958,31.0457,31.0541,283589.0
2019-01-30 14:00:00,37.21,37.56,37.21,37.5,699014.0,31.0624,31.3546,31.0624,31.3045,699014.0
2019-01-30 14:30:00,37.5,37.64,37.5,37.64,298062.0,31.3045,31.4214,31.3045,31.4214,298062.0
2019-01-30 15:00:00,37.64,37.64,37.55,37.58,141764.0,31.4214,31.4214,31.3463,31.3713,141764.0
2019-01-30 15:30:00,37.58,37.58,37.51,37.52,732800.0,31.3713,31.3713,31.3129,31.3212,732800.0
2019-01-31 09:30:00,37.25,37.26,37.14,37.2,226076.0,31.0958,31.1042,31.004,31.0541,226076.0
2019-01-31 10:00:00,37.2,37.3,37.19,37.29,650308.0,31.0541,31.1376,31.0457,31.1292,650308.0
2019-01-31 10:30:00,37.3,37.34,37.22,37.24,323304.0,31.1376,31.1709,31.0708,31.0875,323304.0
2019-01-31 11:00:00,37.23,37.3,37.23,37.29,488636.0,31.0791,31.1376,31.0791,31.1292,488636.0
2019-01-31 11:30:00,37.3,37.39,37.27,37.39,499957.0,31.1376,31.2127,31.1125,31.2127,499957.0
2019-01-31 12:00:00,37.39,37.42,37.34,37.35,396361.0,31.2127,31.2377,31.1709,31.1793,396361.0
2019-01-31 12:30:00,37.35,37.37,37.32,37.35,508790.0,31.1793,31.196,31.1543,31.1793,508790.0
2019-01-31 13:00:00,37.36,37.38,37.34,37.34,566699.0,31.1876,31.2043,31.1709,31.1709,566699.0
2019-01-31 13:30:00,37.34,37.35,37.31,37.35,669707.0,31.1709,31.1793,31.1459,31.1793,669707.0
2019-01-31 14:00:00,37.35,37.35,37.31,37.33,698772.0,31.1793,31.1793,31.1459,31.1626,698772.0
2019-01-31 14:30:00,37.33,37.34,37.31,37.34,771869.0,31.1626,31.1709,31.1459,31.1709,771869.0
2019-01-31 15:00:00,37.33,37.34,37.29,37.29,956959.0,31.1626,31.1709,31.1292,31.1292,956959.0
2019-01-31 15:30:00,37.3,37.36,37.28,37.34,3251336.0,31.1376,31.1876,31.1209,31.1709,3251336.0
2019-02-01 09:30:00,37.34,37.42,37.28,37.29,502549.0,31.1709,31.2377,31.1209,31.1292,502549.0
2019-02-01 10:00:00,37.29,37.4,37.24,37.36,862936.0,31.1292,31.221,31.0875,31.1876,862936.0
2019-02-01 10:30:00,37.37,37.43,37.34,37.41,430892.0,31.196,31.2461,31.1709,31.2294,430892.0
2019-02-01 11:00:00,37.41,37.51,37.38,37.48,460602.0,31.2294,31.3129,31.2043,31.2878,460602.0
2019-02-01 11:30:00,37.48,37.52,37.45,37.5,620684.0,31.2878,31.3212,31.2628,31.3045,620684.0
2019-02-01 12:00:00,37.5,37.51,37.43,37.45,271072.0,31.3045,31.3129,31.2461,31.2628,271072.0
2019-02-01 12:30:00,37.45,37.46,37.43,37.44,214054.0,31.2628,31.2711,31.2461,31.2544,214054.0
2019-02-01 13:00:00,37.44,37.46,37.39,37.42,217256.0,31.2544,31.2711,31.2127,31.2377,217256.0
2019-02-01 13:30:00,37.42,37.44,37.39,37.41,205273.0,31.2377,31.2544,31.2127,31.2294,205273.0
2019-02-01 14:00:00,37.41,37.41,37.34,37.35,377493.0,31.2294,31.2294,31.1709,31.1793,377493.0
2019-02-01 14:30:00,37.35,37.38,37.34,37.36,432174.0,31.1793,31.2043,31.1709,31.1876,432174.0
2019-02-01 15:00:00,37.35,37.38,37.33,37.37,550608.0,31.1793,31.2043,31.1626,31.196,550608.0
2019-02-01 15:30:00,37.38,37.4,37.35,37.39,1061755.0,31.2043,31.221,31.1793,31.2127,1061755.0
2019-02-04 09:30:00,37.25,37.25,37.13,37.13,478615.0,31.0958,31.0958,30.9956,30.9956,478615.0
2019-02-04 10:00:00,37.13,37.16,37.1,37.13,412042.0,30.9956,31.0207,30.9706,30.9956,412042.0
2019-02-04 10:30:00,37.13,37.21,37.13,37.2,377055.0,30.9956,31.0624,30.9956,31.0541,377055.0
2019-02-04 11:00:00,37.2,37.25,37.2,37.22,365886.0,31.0541,31.0958,31.0541,31.0708,365886.0
2019-02-04 11:30:00,37.23,37.35,37.22,37.34,441523.0,31.0791,31.1793,31.0708,31.1709,441523.0
2019-02-04 12:00:00,37.35,37.36,37.33,37.34,306729.0,31.1793,31.1876,31.1626,31.1709,306729.0
2019-02-04 12:30:00,37.34,37.36,37.33,37.36,126402.0,31.1709,31.1876,31.1626,31.1876,126402.0
2019-02-04 13:00:00,37.36,37.38,37.34,37.36,335113.0,31.1876,31.2043,31.1709,31.1876,335113.0
2019-02-04 13:30:00,37.37,37.38,37.36,37.38,217322.0,31.196,31.2043,31.1876,31.2043,217322.0
2019-02-04 14:00:00,37.38,37.4,37.37,37.39,292658.0,31.2043,31.221,31.196,31.2127,292658.0
2019-02-04 14:30:00,37.39,37.41,37.38,37.41,217363.0,31.2127,31.2294,31.2043,31.2294,217363.0
2019-02-04 15:00:00,37.41,37.44,37.4,37.43,1522825.0,31.2294,31.2544,31.221,31.2461,1522825.0
2019-02-04 15:30:00,37.44,37.47,37.43,37.47,960177.0,31.2544,31.2795,31.2461,31.2795,960177.0
2019-02-05 09:30:00,37.77,37.8,37.75,37.77,940487.0,31.5299,31.555,31.5132,31.5299,940487.0
2019-02-05 10:00:00,37.76,37.77,37.7,37.77,291042.0,31.5216,31.5299,31.4715,31.5299,291042.0
2019-02-05 10:30:00,37.78,37.82,37.77,37.8,225039.0,31.5383,31.5716,31.5299,31.555,225039.0
2019-02-05 11:00:00,37.8,37.83,37.77,37.81,135506.0,31.555,31.58,31.5299,31.5633,135506.0
2019-02-05 11:30:00,37.8,37.86,37.8,37.86,105235.0,31.555,31.605,31.555,31.605,105235.0
2019-02-05 12:00:00,37.86,37.86,37.79,37.8,219898.0,31.605,31.605,31.5466,31.555,219898.0
2019-02-05 12:30:00,37.8,37.82,37.76,37.77,220947.0,31.555,31.5716,31.5216,31.5299,220947.0
2019-02-05 13:00:00,37.78,37.83,37.78,37.83,68220.0,31.5383,31.58,31.5383,31.58,68220.0
2019-02-05 13:30:00,37.83,37.84,37.82,37.84,46971.0,31.58,31.5883,31.5716,31.5883,46971.0
2019-02-05 14:00:00,37.84,37.88,37.84,37.87,95871.0,31.5883,31.6217,31.5883,31.6134,95871.0
2019-02-05 14:30:00,37.87,37.88,37.85,37.86,75434.0,31.6134,31.6217,31.5967,31.605,75434.0
2019-02-05 15:00:00,37.86,37.87,37.84,37.86,70734.0,31.605,31.6134,31.5883,31.605,70734.0
2019-02-05 15:30:00,37.87,37.87,37.8,37.83,420593.0,31.6134,31.6134,31.555,31.58,420593.0
2019-02-06 09:30:00,37.81,37.84,37.76,37.81,215505.0,31.5633,31.5883,31.5216,31.5633,215505.0
2019-02-06 10:00:00,37.81,37.81,37.74,37.77,226494.0,31.5633,31.5633,31.5049,31.5299,226494.0
2019-02-06 10:30:00,37.78,37.83,37.76,37.81,215033.0,31.5383,31.58,31.5216,31.5633,215033.0
2019-02-06 11:00:00,37.82,37.83,37.77,37.77,344513.0,31.5716,31.58,31.5299,31.5299,344513.0
2019-02-06 11:30:00,37.78,37.81,37.73,37.76,795871.0,31.5383,31.5633,31.4965,31.5216,795871.0
2019-02-06 12:00:00,37.76,37.78,37.74,37.75,362328.0,31.5216,31.5383,31.5049,31.5132,362328.0
2019-02-06 12:30:00,37.75,37.77,37.74,37.77,169175.0,31.5132,31.5299,31.5049,31.5299,169175.0
2019-02-06 13:00:00,37.76,37.77,37.72,37.74,792222.0,31.5216,31.5299,31.4882,31.5049,792222.0
2019-02-06 13:30:00,37.74,37.76,37.72,37.73,131179.0,31.5049,31.5216,31.4882,31.4965,131179.0
2019-02-06 14:00:00,37.72,37.73,37.69,37.7,129221.0,31.4882,31.4965,31.4631,31.4715,129221.0
2019-02-06 14:30:00,37.7,37.72,37.68,37.72,101758.0,31.4715,31.4882,31.4548,31.4882,101758.0
2019-02-06 15:00:00,37.72,37.73,37.7,37.73,88512.0,31.4882,31.4965,31.4715,31.4965,88512.0
2019-02-06 15:30:00,37.73,37.73,37.7,37.72,429905.0,31.4965,31.4965,31.4715,31.4882,429905.0
2019-02-07 09:30:00,37.16,37.22,37.09,37.14,1004694.0,31.0207,31.0708,30.9623,31.004,1004694.0
2019-02-07 10:00:00,37.14,37.21,37.08,37.21,313286.0,31.004,31.0624,30.9539,31.0624,313286.0
2019-02-07 10:30:00,37.2,37.26,37.12,37.12,156507.0,31.0541,31.1042,30.9873,30.9873,156507.0
2019-02-07 11:00:00,37.13,37.16,37.0,37.04,289027.0,30.9956,31.0207,30.8871,30.9205,289027.0
2019-02-07 11:30:00,37.03,37.04,36.92,36.95,573202.0,30.9122,30.9205,30.8203,30.8454,573202.0
2019-02-07 12:00:00,36.94,37.0,36.91,36.98,249917.0,30.837,30.8871,30.812,30.8704,249917.0
2019-02-07 12:30:00,36.98,37.0,36.89,36.91,770497.0,30.8704,30.8871,30.7953,30.812,770497.0
2019-02-07 13:00:00,36.9,37.01,36.9,37.0,131113.0,30.8036,30.8955,30.8036,30.8871,131113.0
2019-02-07 13:30:00,37.0,37.03,36.99,37.01,155195.0,30.8871,30.9122,30.8788,30.8955,155195.0
2019-02-07 14:00:00,37.0,37.01,36.93,37.01,330439.0,30.8871,30.8955,30.8287,30.8955,330439.0
2019-02-07 14:30:00,37.01,37.02,36.96,36.99,123054.0,30.8955,30.9038,30.8537,30.8788,123054.0
2019-02-07 15:00:00,37.0,37.02,36.97,36.99,227580.0,30.8871,30.9038,30.8621,30.8788,227580.0
2019-02-07 15:30:00,36.98,37.01,36.95,36.96,742666.0,30.8704,30.8955,30.8454,30.8537,742666.0
2019-02-08 09:30:00,36.65,36.72,36.58,36.59,257461.0,30.5949,30.6534,30.5365,30.5449,257461.0
2019-02-08 10:00:00,36.58,36.63,36.51,36.53,266188.0,30.5365,30.5782,30.4781,30.4948,266188.0
2019-02-08 10:30:00,36.53,36.59,36.46,36.49,275405.0,30.4948,30.5449,30.4363,30.4614,275405.0
2019-02-08 11:00:00,36.48,36.57,36.44,36.56,156389.0,30.453,30.5282,30.4196,30.5198,156389.0
2019-02-08 11:30:00,36.56,36.63,36.55,36.62,338399.0,30.5198,30.5782,30.5115,30.5699,338399.0
2019-02-08 12:00:00,36.62,36.65,36.6,36.64,75810.0,30.5699,30.5949,30.5532,30.5866,75810.0
2019-02-08 12:30:00,36.64,36.7,36.63,36.67,99016.0,30.5866,30.6367,30.5782,30.6116,99016.0
2019-02-08 13:00:00,36.67,36.69,36.66,36.66,52889.0,30.6116,30.6283,30.6033,30.6033,52889.0
2019-02-08 13:30:00,36.66,36.7,36.66,36.69,172107.0,30.6033,30.6367,30.6033,30.6283,172107.0
2019-02-08 14:00:00,36.7,36.72,36.68,36.72,80437.0,30.6367,30.6534,30.62,30.6534,80437.0
2019-02-08 14:30:00,36.72,36.75,36.7,36.7,251673.0,30.6534,30.6784,30.6367,30.6367,251673.0
2019-02-08 15:00:00,36.7,36.72,36.69,36.7,103938.0,30.6367,30.6534,30.6283,30.6367,103938.0
2019-02-08 15:30:00,36.71,36.75,36.67,36.73,222357.0,30.645,30.6784,30.6116,30.6617,222357.0
2019-02-11 09:30:00,36.71,36.82,36.71,36.77,262224.0,30.645,30.7369,30.645,30.6951,262224.0
2019-02-11 10:00:00,36.77,36.83,36.75,36.75,333070.0,30.6951,30.7452,30.6784,30.6784,333070.0
2019-02-11 10:30:00,36.76,36.78,36.67,36.68,302725.0,30.6868,30.7035,30.6116,30.62,302725.0
2019-02-11 11:00:00,36.68,36.8,36.68,36.78,250298.0,30.62,30.7202,30.62,30.7035,250298.0
2019-02-11 11:30:00,36.78,36.78,36.71,36.73,206911.0,30.7035,30.7035,30.645,30.6617,206911.0
2019-02-11 12:00:00,36.73,36.78,36.72,36.77,214238.0,30.6617,30.7035,30.6534,30.6951,214238.0
2019-02-11 12:30:00,36.76,36.77,36.72,36.72,56147.0,30.6868,30.6951,30.6534,30.6534,56147.0
2019-02-11 13:00:00,36.72,36.74,36.7,36.7,28134.0,30.6534,30.6701,30.6367,30.6367,28134.0
2019-02-11 13:30:00,36.7,36.71,36.67,36.68,48583.0,30.6367,30.645,30.6116,30.62,48583.0
2019-02-11 14:00:00,36.68,36.71,36.68,36.7,104596.0,30.62,30.645,30.62,30.6367,104596.0
2019-02-11 14:30:00,36.69,36.71,36.66,36.69,82500.0,30.6283,30.645,30.6033,30.6283,82500.0
2019-02-11 15:00:00,36.69,36.72,36.69,36.71,53176.0,30.6283,30.6534,30.6283,30.645,53176.0
2019-02-11 15:30:00,36.72,36.74,36.69,36.73,357033.0,30.6534,30.6701,30.6283,30.6617,357033.0
2019-02-12 09:30:00,37.05,37.17,37.05,37.14,125614.0,30.9289,31.029,30.9289,31.004,125614.0
2019-02-12 10:00:00,37.14,37.16,37.11,37.12,95916.0,31.004,31.0207,30.9789,30.9873,95916.0
2019-02-12 10:30:00,37.13,37.19,37.11,37.18,138478.0,30.9956,31.0457,30.9789,31.0374,138478.0
2019-02-12 11:00:00,37.18,37.24,37.18,37.21,138461.0,31.0374,31.0875,31.0374,31.0624,138461.0
2019-02-12 11:30:00,37.21,37.21,37.14,37.16,97370.0,31.0624,31.0624,31.004,31.0207,97370.0
2019-02-12 12:00:00,37.16,37.17,37.14,37.15,121738.0,31.0207,31.029,31.004,31.0123,121738.0
2019-02-12 12:30:00,37.15,37.17,37.14,37.16,45111.0,31.0123,31.029,31.004,31.0207,45111.0
2019-02-12 13:00:00,37.16,37.23,37.16,37.22,42394.0,31.0207,31.0791,31.0207,31.0708,42394.0
2019-02-12 13:30:00,37.23,37.25,37.21,37.24,98779.0,31.0791,31.0958,31.0624,31.0875,98779.0
2019-02-12 14:00:00,37.24,37.24,37.21,37.23,57231.0,31.0875,31.0875,31.0624,31.0791,57231.0
2019-02-12 14:30:00,37.23,37.25,37.21,37.22,128643.0,31.0791,31.0958,31.0624,31.0708,128643.0
2019-02-12 15:00:00,37.21,37.25,37.21,37.25,101383.0,31.0624,31.0958,31.0624,31.0958,101383.0
2019-02-12 15:30:00,37.25,37.25,37.21,37.24,306763.0,31.0958,31.0958,31.0624,31.0875,306763.0
2019-02-13 09:30:00,37.26,37.35,37.26,37.31,142028.0,31.1042,31.1793,31.1042,31.1459,142028.0
2019-02-13 10:00:00,37.31,37.33,37.25,37.3,83017.0,31.1459,31.1626,31.0958,31.1376,83017.0
2019-02-13 10:30:00,37.3,37.35,37.28,37.29,98768.0,31.1376,31.1793,31.1209,31.1292,98768.0
2019-02-13 11:00:00,37.29,37.32,37.23,37.25,211334.0,31.1292,31.1543,31.0791,31.0958,211334.0
2019-02-13 11:30:00,37.25,37.28,37.2,37.27,238475.0,31.0958,31.1209,31.0541,31.1125,238475.0
2019-02-13 12:00:00,37.27,37.28,37.21,37.24,178410.0,31.1125,31.1209,31.0624,31.0875,178410.0
2019-02-13 12:30:00,37.23,37.24,37.21,37.23,65557.0,31.0791,31.0875,31.0624,31.0791,65557.0
2019-02-13 13:00:00,37.23,37.25,37.22,37.25,42464.0,31.0791,31.0958,31.0708,31.0958,42464.0
2019-02-13 13:30:00,37.25,37.26,37.23,37.24,71176.0,31.0958,31.1042,31.0791,31.0875,71176.0
2019-02-13 14:00:00,37.23,37.24,37.19,37.21,64472.0,31.0791,31.0875,31.0457,31.0624,64472.0
2019-02-13 14:30:00,37.22,37.25,37.2,37.25,45740.0,31.0708,31.0958,31.0541,31.0958,45740.0
2019-02-13 15:00:00,37.25,37.25,37.22,37.23,135132.0,31.0958,31.0958,31.0708,31.0791,135132.0
2019-02-13 15:30:00,37.23,37.24,37.16,37.18,224740.0,31.0791,31.0875,31.0207,31.0374,224740.0
2019-02-14 09:30:00,37.13,37.2,37.13,37.19,714081.0,30.9956,31.0541,30.9956,31.0457,714081.0
2019-02-14 10:00:00,37.18,37.2,37.15,37.2,139877.0,31.0374,31.0541,31.0123,31.0541,139877.0
2019-02-14 10:30:00,37.2,37.24,37.09,37.15,475568.0,31.0541,31.0875,30.9623,31.0123,475568.0
2019-02-14 11:00:00,37.16,37.16,37.06,37.07,272061.0,31.0207,31.0207,30.9372,30.9456,272061.0
2019-02-14 11:30:00,37.08,37.16,37.03,37.15,827778.0,30.9539,31.0207,30.9122,31.0123,827778.0
2019-02-14 12:00:00,37.16,37.25,37.14,37.24,201637.0,31.0207,31.0958,31.004,31.0875,201637.0
2019-02-14 12:30:00,37.24,37.27,37.23,37.26,72932.0,31.0875,31.1125,31.0791,31.1042,72932.0
2019-02-14 13:00:00,37.26,37.27,37.23,37.25,109315.0,31.1042,31.1125,31.0791,31.0958,109315.0
2019-02-14 13:30:00,37.25,37.26,37.23,37.24,52652.0,31.0958,31.1042,31.0791,31.0875,52652.0
2019-02-14 14:00:00,37.25,37.27,37.23,37.26,61668.0,31.0958,31.1125,31.0791,31.1042,61668.0
2019-02-14 14:30:00,37.26,37.28,37.23,37.23,67253.0,31.1042,31.1209,31.0791,31.0791,67253.0
2019-02-14 15:00:00,37.24,37.28,37.2,37.2,101208.0,31.0875,31.1209,31.0541,31.0541,101208.0
2019-02-14 15:30:00,37.21,37.24,37.09,37.09,2716973.0,31.0624,31.0875,30.9623,30.9623,2716973.0
2019-02-15 09:30:00,37.61,37.64,37.54,37.54,866933.0,31.3963,31.4214,31.3379,31.3379,866933.0
2019-02-15 10:00:00,37.55,37.63,37.53,37.6,298260.0,31.3463,31.413,31.3296,31.388,298260.0
2019-02-15 10:30:00,37.6,37.65,37.58,37.59,385812.0,31.388,31.4297,31.3713,31.3796,385812.0
2019-02-15 11:00:00,37.59,37.64,37.57,37.63,122740.0,31.3796,31.4214,31.3629,31.413,122740.0
2019-02-15 11:30:00,37.63,37.65,37.58,37.63,187392.0,31.413,31.4297,31.3713,31.413,187392.0
2019-02-15 12:00:00,37.63,37.67,37.6,37.64,73945.0,31.413,31.4464,31.388,31.4214,73945.0
2019-02-15 12:30:00,37.64,37.65,37.6,37.6,138760.0,31.4214,31.4297,31.388,31.388,138760.0
2019-02-15 13:00:00,37.61,37.64,37.6,37.62,387314.0,31.3963,31.4214,31.388,31.4047,387314.0
2019-02-15 13:30:00,37.63,37.72,37.62,37.7,138930.0,31.413,31.4882,31.4047,31.4715,138930.0
2019-02-15 14:00:00,37.7,37.74,37.7,37.72,214889.0,31.4715,31.5049,31.4715,31.4882,214889.0
2019-02-15 14:30:00,37.72,37.75,37.72,37.74,391687.0,31.4882,31.5132,31.4882,31.5049,391687.0
2019-02-15 15:00:00,37.74,37.75,37.72,37.75,478434.0,31.5049,31.5132,31.4882,31.5132,478434.0
2019-02-15 15:30:00,37.75,37.79,37.74,37.78,1585130.0,31.5132,31.5466,31.5049,31.5383,1585130.0
2019-02-19 09:30:00,37.7,37.79,37.67,37.78,149319.0,31.4715,31.5466,31.4464,31.5383,149319.0
2019-02-19 10:00:00,37.79,37.84,37.77,37.79,171031.0,31.5466,31.5883,31.5299,31.5466,171031.0
2019-02-19 10:30:00,37.8,37.81,37.76,37.78,143996.0,31.555,31.5633,31.5216,31.5383,143996.0
2019-02-19 11:00:00,37.79,37.86,37.78,37.83,185031.0,31.5466,31.605,31.5383,31.58,185031.0
2019-02-19 11:30:00,37.83,37.91,37.83,37.91,659675.0,31.58,31.6468,31.58,31.6468,659675.0
2019-02-19 12:00:00,37.9,37.94,37.87,37.94,199393.0,31.6384,31.6718,31.6134,31.6718,199393.0
2019-02-19 12:30:00,37.94,37.96,37.93,37.95,205245.0,31.6718,31.6885,31.6635,31.6802,205245.0
2019-02-19 13:00:00,37.95,37.95,37.93,37.94,192183.0,31.6802,31.6802,31.6635,31.6718,192183.0
2019-02-19 13:30:00,37.95,37.95,37.92,37.94,1659911.0,31.6802,31.6802,31.6551,31.6718,1659911.0
2019-02-19 14:00:00,37.93,37.97,37.93,37.97,481720.0,31.6635,31.6969,31.6635,31.6969,481720.0
2019-02-19 14:30:00,37.97,37.98,37.94,37.98,1128791.0,31.6969,31.7052,31.6718,31.7052,1128791.0
2019-02-19 15:00:00,37.98,37.98,37.95,37.95,301220.0,31.7052,31.7052,31.6802,31.6802,301220.0
2019-02-19 15:30:00,37.95,37.97,37.93,37.94,727187.0,31.6802,31.6969,31.6635,31.6718,727187.0
2019-02-20 09:30:00,38.01,38.05,37.95,38.04,588679.0,31.7303,31.7636,31.6802,31.7553,588679.0
2019-02-20 10:00:00,38.04,38.12,38.02,38.11,444162.0,31.7553,31.8221,31.7386,31.8137,444162.0
2019-02-20 10:30:00,38.11,38.17,38.1,38.12,371307.0,31.8137,31.8638,31.8054,31.8221,371307.0
2019-02-20 11:00:00,38.12,38.19,38.09,38.19,677573.0,31.8221,31.8805,31.797,31.8805,677573.0
2019-02-20 11:30:00,38.19,38.26,38.16,38.24,437279.0,31.8805,31.939,31.8555,31.9223,437279.0
2019-02-20 12:00:00,38.24,38.25,38.16,38.16,568998.0,31.9223,31.9306,31.8555,31.8555,568998.0
2019-02-20 12:30:00,38.17,38.2,38.16,38.19,391222.0,31.8638,31.8889,31.8555,31.8805,391222.0
2019-02-20 13:00:00,38.19,38.23,38.18,38.23,244766.0,31.8805,31.9139,31.8722,31.9139,244766.0
2019-02-20 13:30:00,38.23,38.27,38.22,38.23,1051945.0,31.9139,31.9473,31.9056,31.9139,1051945.0
2019-02-20 14:00:00,38.23,38.26,38.07,38.12,921053.0,31.9139,31.939,31.7803,31.8221,921053.0
2019-02-20 14:30:00,38.13,38.22,38.12,38.19,271962.0,31.8304,31.9056,31.8221,31.8805,271962.0
2019-02-20 15:00:00,38.19,38.19,38.15,38.18,547886.0,31.8805,31.8805,31.8471,31.8722,547886.0
2019-02-20 15:30:00,38.18,38.18,38.11,38.12,795217.0,31.8722,31.8722,31.8137,31.8221,795217.0
2019-02-21 09:30:00,38.12,38.13,38.04,38.1,336210.0,31.8221,31.8304,31.7553,31.8054,336210.0
2019-02-21 10:00:00,38.09,38.09,38.01,38.01,387779.0,31.797,31.797,31.7303,31.7303,387779.0
2019-02-21 10:30:00,38.02,38.07,37.99,38.02,164676.0,31.7386,31.7803,31.7136,31.7386,164676.0
2019-02-21 11:00:00,38.03,38.07,38.02,38.04,258839.0,31.747,31.7803,31.7386,31.7553,258839.0
2019-02-21 11:30:00,38.04,38.1,38.03,38.08,319977.0,31.7553,31.8054,31.747,31.7887,319977.0
2019-02-21 12:00:00,38.07,38.09,38.04,38.07,86988.0,31.7803,31.797,31.7553,31.7803,86988.0
2019-02-21 12:30:00,38.08,38.1,38.06,38.1,163742.0,31.7887,31.8054,31.772,31.8054,163742.0
2019-02-21 13:00:00,38.1,38.1,38.05,38.05,36048.0,31.8054,31.8054,31.7636,31.7636,36048.0
2019-02-21 13:30:00,38.06,38.06,38.04,38.05,37418.0,31.772,31.772,31.7553,31.7636,37418.0
2019-02-21 14:00:00,38.05,38.06,37.98,38.0,190299.0,31.7636,31.772,31.7052,31.7219,190299.0
2019-02-21 14:30:00,38.0,38.01,37.96,37.98,78351.0,31.7219,31.7303,31.6885,31.7052,78351.0
2019-02-21 15:00:00,37.98,38.0,37.96,37.98,80666.0,31.7052,31.7219,31.6885,31.7052,80666.0
2019-02-21 15:30:00,37.98,38.03,37.95,38.03,426236.0,31.7052,31.747,31.6802,31.747,426236.0
2019-02-22 09:30:00,38.12,38.17,38.09,38.14,345689.0,31.8221,31.8638,31.797,31.8388,345689.0
2019-02-22 10:00:00,38.15,38.19,38.13,38.16,236694.0,31.8471,31.8805,31.8304,31.8555,236694.0
2019-02-22 10:30:00,38.17,38.2,38.13,38.15,227498.0,31.8638,31.8889,31.8304,31.8471,227498.0
2019-02-22 11:00:00,38.15,38.18,38.14,38.18,99864.0,31.8471,31.8722,31.8388,31.8722,99864.0
2019-02-22 11:30:00,38.18,38.19,38.14,38.18,58367.0,31.8722,31.8805,31.8388,31.8722,58367.0
2019-02-22 12:00:00,38.17,38.21,38.12,38.13,114201.0,31.8638,31.8972,31.8221,31.8304,114201.0
2019-02-22 12:30:00,38.13,38.18,38.12,38.17,47011.0,31.8304,31.8722,31.8221,31.8638,47011.0
2019-02-22 13:00:00,38.17,38.18,38.14,38.17,66651.0,31.8638,31.8722,31.8388,31.8638,66651.0
2019-02-22 13:30:00,38.17,38.18,38.14,38.14,42386.0,31.8638,31.8722,31.8388,31.8388,42386.0
2019-02-22 14:00:00,38.14,38.16,38.11,38.12,263418.0,31.8388,31.8555,31.8137,31.8221,263418.0
2019-02-22 14:30:00,38.12,38.12,38.05,38.07,159029.0,31.8221,31.8221,31.7636,31.7803,159029.0
2019-02-22 15:00:00,38.06,38.11,38.05,38.11,60178.0,31.772,31.8137,31.7636,31.8137,60178.0
2019-02-22 15:30:00,38.11,38.12,38.09,38.11,221803.0,31.8137,31.8221,31.797,31.8137,221803.0
2019-02-25 09:30:00,38.37,38.44,38.33,38.33,137606.0,32.0308,32.0892,31.9974,31.9974,137606.0
2019-02-25 10:00:00,38.32,38.35,38.3,38.3,111477.0,31.989,32.0141,31.9723,31.9723,111477.0
2019-02-25 10:30:00,38.31,38.38,38.31,38.36,58104.0,31.9807,32.0391,31.9807,32.0224,58104.0
2019-02-25 11:00:00,38.36,38.37,38.3,38.32,98962.0,32.0224,32.0308,31.9723,31.989,98962.0
2019-02-25 11:30:00,38.32,38.33,38.28,38.29,51390.0,31.989,31.9974,31.9556,31.964,51390.0
2019-02-25 12:00:00,38.28,38.28,38.24,38.25,151885.0,31.9556,31.9556,31.9223,31.9306,151885.0
2019-02-25 12:30:00,38.25,38.27,38.24,38.26,31181.0,31.9306,31.9473,31.9223,31.939,31181.0
2019-02-25 13:00:00,38.26,38.28,38.25,38.26,45821.0,31.939,31.9556,31.9306,31.939,45821.0
2019-02-25 13:30:00,38.25,38.28,38.24,38.28,42240.0,31.9306,31.9556,31.9223,31.9556,42240.0
2019-02-25 14:00:00,38.28,38.31,38.27,38.3,82756.0,31.9556,31.9807,31.9473,31.9723,82756.0
2019-02-25 14:30:00,38.3,38.31,38.28,38.29,96169.0,31.9723,31.9807,31.9556,31.964,96169.0
2019-02-25 15:00:00,38.29,38.31,38.24,38.25,59959.0,31.964,31.9807,31.9223,31.9306,59959.0
2019-02-25 15:30:00,38.25,38.27,38.21,38.22,181467.0,31.9306,31.9473,31.8972,31.9056,181467.0
2019-02-26 09:30:00,38.29,38.4,38.29,38.37,139953.0,31.964,32.0558,31.964,32.0308,139953.0
2019-02-26 10:00:00,38.37,38.4,38.33,38.36,238330.0,32.0308,32.0558,31.9974,32.0224,238330.0
2019-02-26 10:30:00,38.37,38.43,38.34,38.36,91170.0,32.0308,32.0809,32.0057,32.0224,91170.0
2019-02-26 11:00:00,38.36,38.49,38.35,38.46,306585.0,32.0224,32.131,32.0141,32.1059,306585.0
2019-02-26 11:30:00,38.46,38.48,38.41,38.43,95827.0,32.1059,32.1226,32.0642,32.0809,95827.0
2019-02-26 12:00:00,38.43,38.45,38.41,38.43,107282.0,32.0809,32.0976,32.0642,32.0809,107282.0
2019-02-26 12:30:00,38.44,38.44,38.4,38.42,60927.0,32.0892,32.0892,32.0558,32.0725,60927.0
2019-02-26 13:00:00,38.41,38.43,38.4,38.42,133534.0,32.0642,32.0809,32.0558,32.0725,133534.0
2019-02-26 13:30:00,38.42,38.43,38.4,38.43,30963.0,32.0725,32.0809,32.0558,32.0809,30963.0
2019-02-26 14:00:00,38.42,38.46,38.42,38.46,64133.0,32.0725,32.1059,32.0725,32.1059,64133.0
2019-02-26 14:30:00,38.46,38.53,38.46,38.5,130301.0,32.1059,32.1643,32.1059,32.1393,130301.0
2019-02-26 15:00:00,38.51,38.53,38.49,38.5,80875.0,32.1476,32.1643,32.131,32.1393,80875.0
2019-02-26 15:30:00,38.5,38.52,38.45,38.46,1223196.0,32.1393,32.156,32.0976,32.1059,1223196.0
2019-02-27 09:30:00,38.42,38.44,38.36,38.39,229467.0,32.0725,32.0892,32.0224,32.0475,229467.0
2019-02-27 10:00:00,38.39,38.39,38.25,38.26,569118.0,32.0475,32.0475,31.9306,31.939,569118.0
2019-02-27 10:30:00,38.26,38.35,38.24,38.29,199990.0,31.939,32.0141,31.9223,31.964,199990.0
2019-02-27 11:00:00,38.29,38.34,38.29,38.3,80966.0,31.964,32.0057,31.964,31.9723,80966.0
2019-02-27 11:30:00,38.3,38.38,38.29,38.36,1552917.0,31.9723,32.0391,31.964,32.0224,1552917.0
2019-02-27 12:00:00,38.36,38.37,38.35,38.36,52652.0,32.0224,32.0308,32.0141,32.0224,52652.0
2019-02-27 12:30:00,38.36,38.37,38.34,38.34,95742.0,32.0224,32.0308,32.0057,32.0057,95742.0
2019-02-27 13:00:00,38.34,38.39,38.34,38.37,49023.0,32.0057,32.0475,32.0057,32.0308,49023.0
2019-02-27 13:30:00,38.37,38.38,38.35,38.36,28328.0,32.0308,32.0391,32.0141,32.0224,28328.0
2019-02-27 14:00:00,38.36,38.37,38.33,38.34,58368.0,32.0224,32.0308,31.9974,32.0057,58368.0
2019-02-27 14:30:00,38.34,38.37,38.33,38.35,95429.0,32.0057,32.0308,31.9974,32.0141,95429.0
2019-02-27 15:00:00,38.35,38.35,38.3,38.3,96348.0,32.0141,32.0141,31.9723,31.9723,96348.0
2019-02-27 15:30:00,38.3,38.32,38.28,38.29,301381.0,31.9723,31.989,31.9556,31.964,301381.0
2019-02-28 09:30:00,38.44,38.52,38.44,38.5,90779.0,32.0892,32.156,32.0892,32.1393,90779.0
2019-02-28 10:00:00,38.49,38.51,38.41,38.41,95828.0,32.131,32.1476,32.0642,32.0642,95828.0
2019-02-28 10:30:00,38.42,38.54,38.42,38.52,108830.0,32.0725,32.1727,32.0725,32.156,108830.0
2019-02-28 11:00:00,38.52,38.61,38.51,38.59,179936.0,32.156,32.2311,32.1476,32.2144,179936.0
2019-02-28 11:30:00,38.59,38.6,38.53,38.54,474091.0,32.2144,32.2228,32.1643,32.1727,474091.0
2019-02-28 12:00:00,38.54,38.57,38.51,38.56,761163.0,32.1727,32.1977,32.1476,32.1894,761163.0
2019-02-28 12:30:00,38.56,38.6,38.53,38.59,1460264.0,32.1894,32.2228,32.1643,32.2144,1460264.0
2019-02-28 13:00:00,38.59,38.6,38.57,38.58,253349.0,32.2144,32.2228,32.1977,32.2061,253349.0
2019-02-28 13:30:00,38.58,38.59,38.56,38.57,267653.0,32.2061,32.2144,32.1894,32.1977,267653.0
2019-02-28 14:00:00,38.57,38.58,38.54,38.58,337309.0,32.1977,32.2061,32.1727,32.2061,337309.0
2019-02-28 14:30:00,38.58,38.58,38.52,38.53,340905.0,32.2061,32.2061,32.156,32.1643,340905.0
2019-02-28 15:00:00,38.53,38.54,38.5,38.51,315798.0,32.1643,32.1727,32.1393,32.1476,315798.0
2019-02-28 15:30:00,38.51,38.55,38.49,38.5,917253.0,32.1476,32.181,32.131,32.1393,917253.0
2019-03-01 09:30:00,38.85,38.95,38.85,38.92,192920.0,32.4315,32.515,32.4315,32.4899,192920.0
2019-03-01 10:00:00,38.91,38.95,38.82,38.84,391172.0,32.4816,32.515,32.4064,32.4231,391172.0
2019-03-01 10:30:00,38.84,38.88,38.81,38.88,228630.0,32.4231,32.4565,32.3981,32.4565,228630.0
2019-03-01 11:00:00,38.88,38.89,38.78,38.8,120293.0,32.4565,32.4649,32.373,32.3897,120293.0
2019-03-01 11:30:00,38.8,38.84,38.77,38.8,212434.0,32.3897,32.4231,32.3647,32.3897,212434.0
2019-03-01 12:00:00,38.8,38.84,38.78,38.84,93481.0,32.3897,32.4231,32.373,32.4231,93481.0
2019-03-01 12:30:00,38.84,38.84,38.8,38.82,69806.0,32.4231,32.4231,32.3897,32.4064,69806.0
2019-03-01 13:00:00,38.81,38.82,38.78,38.79,169055.0,32.3981,32.4064,32.373,32.3814,169055.0
2019-03-01 13:30:00,38.8,38.81,38.78,38.79,54157.0,32.3897,32.3981,32.373,32.3814,54157.0
2019-03-01 14:00:00,38.79,38.81,38.76,38.8,48565.0,32.3814,32.3981,32.3563,32.3897,48565.0
2019-03-01 14:30:00,38.81,38.83,38.79,38.8,138613.0,32.3981,32.4148,32.3814,32.3897,138613.0
2019-03-01 15:00:00,38.8,38.82,38.79,38.82,144656.0,32.3897,32.4064,32.3814,32.4064,144656.0
2019-03-01 15:30:00,38.82,38.87,38.81,38.87,479827.0,32.4064,32.4482,32.3981,32.4482,479827.0
2019-03-04 09:30:00,38.92,38.92,38.73,38.79,202948.0,32.4899,32.4899,32.3313,32.3814,202948.0
2019-03-04 10:00:00,38.78,38.79,38.74,38.76,101058.0,32.373,32.3814,32.3397,32.3563,101058.0
2019-03-04 10:30:00,38.76,38.77,38.71,38.72,124834.0,32.3563,32.3647,32.3146,32.323,124834.0
2019-03-04 11:00:00,38.73,38.73,38.64,38.66,338513.0,32.3313,32.3313,32.2562,32.2729,338513.0
2019-03-04 11:30:00,38.66,38.67,38.54,38.55,679438.0,32.2729,32.2812,32.1727,32.181,679438.0
2019-03-04 12:00:00,38.54,38.59,38.5,38.55,262895.0,32.1727,32.2144,32.1393,32.181,262895.0
2019-03-04 12:30:00,38.55,38.57,38.5,38.54,133056.0,32.181,32.1977,32.1393,32.1727,133056.0
2019-03-04 13:00:00,38.54,38.57,38.49,38.55,265428.0,32.1727,32.1977,32.131,32.181,265428.0
2019-03-04 13:30:00,38.55,38.61,38.55,38.6,72232.0,32.181,32.2311,32.181,32.2228,72232.0
2019-03-04 14:00:00,38.6,38.62,38.58,38.62,67360.0,32.2228,32.2395,32.2061,32.2395,67360.0
2019-03-04 14:30:00,38.62,38.65,38.6,38.62,275465.0,32.2395,32.2645,32.2228,32.2395,275465.0
2019-03-04 15:00:00,38.62,38.64,38.6,38.63,94489.0,32.2395,32.2562,32.2228,32.2478,94489.0
2019-03-04 15:30:00,38.63,38.67,38.62,38.66,547692.0,32.2478,32.2812,32.2395,32.2729,547692.0
2019-03-05 09:30:00,38.58,38.66,38.57,38.59,329210.0,32.2061,32.2729,32.1977,32.2144,329210.0
2019-03-05 10:00:00,38.59,38.62,38.49,38.51,670496.0,32.2144,32.2395,32.131,32.1476,670496.0
2019-03-05 10:30:00,38.52,38.63,38.51,38.63,263774.0,32.156,32.2478,32.1476,32.2478,263774.0
2019-03-05 11:00:00,38.63,38.65,38.6,38.62,798026.0,32.2478,32.2645,32.2228,32.2395,798026.0
2019-03-05 11:30:00,38.62,38.67,38.61,38.65,107094.0,32.2395,32.2812,32.2311,32.2645,107094.0
2019-03-05 12:00:00,38.64,38.65,38.6,38.61,144364.0,32.2562,32.2645,32.2228,32.2311,144364.0
2019-03-05 12:30:00,38.62,38.64,38.61,38.64,54122.0,32.2395,32.2562,32.2311,32.2562,54122.0
2019-03-05 13:00:00,38.64,38.67,38.63,38.65,55737.0,32.2562,32.2812,32.2478,32.2645,55737.0
2019-03-05 13:30:00,38.65,38.68,38.64,38.66,129709.0,32.2645,32.2896,32.2562,32.2729,129709.0
2019-03-05 14:00:00,38.66,38.69,38.65,38.68,55292.0,32.2729,32.2979,32.2645,32.2896,55292.0
2019-03-05 14:30:00,38.68,38.69,38.66,38.67,47054.0,32.2896,32.2979,32.2729,32.2812,47054.0
2019-03-05 15:00:00,38.67,38.68,38.66,38.67,57602.0,32.2812,32.2896,32.2729,32.2812,57602.0
2019-03-05 15:30:00,38.68,38.69,38.64,38.65,337157.0,32.2896,32.2979,32.2562,32.2645,337157.0
2019-03-06 09:30:00,38.63,38.73,38.58,38.6,151768.0,32.2478,32.3313,32.2061,32.2228,151768.0
2019-03-06 10:00:00,38.6,38.62,38.54,38.54,995825.0,32.2228,32.2395,32.1727,32.1727,995825.0
2019-03-06 10:30:00,38.54,38.61,38.52,38.59,122985.0,32.1727,32.2311,32.156,32.2144,122985.0
2019-03-06 11:00:00,38.59,38.65,38.58,38.63,261128.0,32.2144,32.2645,32.2061,32.2478,261128.0
2019-03-06 11:30:00,38.63,38.65,38.55,38.56,115987.0,32.2478,32.2645,32.181,32.1894,115987.0
2019-03-06 12:00:00,38.57,38.61,38.55,38.55,132875.0,32.1977,32.2311,32.181,32.181,132875.0
2019-03-06 12:30:00,38.56,38.58,38.52,38.54,158429.0,32.1894,32.2061,32.156,32.1727,158429.0
2019-03-06 13:00:00,38.54,38.54,38.51,38.52,356074.0,32.1727,32.1727,32.1476,32.156,356074.0
2019-03-06 13:30:00,38.53,38.57,38.53,38.56,107304.0,32.1643,32.1977,32.1643,32.1894,107304.0
2019-03-06 14:00:00,38.56,38.57,38.54,38.56,186193.0,32.1894,32.1977,32.1727,32.1894,186193.0
2019-03-06 14:30:00,38.56,38.57,38.54,38.56,442405.0,32.1894,32.1977,32.1727,32.1894,442405.0
2019-03-06 15:00:00,38.56,38.57,38.54,38.57,417593.0,32.1894,32.1977,32.1727,32.1977,417593.0
2019-03-06 15:30:00,38.57,38.6,38.55,38.56,1551773.0,32.1977,32.2228,32.181,32.1894,1551773.0
2019-03-07 09:30:00,38.25,38.3,38.0,38.04,731946.0,31.9306,31.9723,31.7219,31.7553,731946.0
2019-03-07 10:00:00,38.04,38.09,37.97,38.06,761124.0,31.7553,31.797,31.6969,31.772,761124.0
2019-03-07 10:30:00,38.05,38.1,38.03,38.08,384426.0,31.7636,31.8054,31.747,31.7887,384426.0
2019-03-07 11:00:00,38.07,38.11,38.04,38.08,501611.0,31.7803,31.8137,31.7553,31.7887,501611.0
2019-03-07 11:30:00,38.09,38.13,38.06,38.07,319948.0,31.797,31.8304,31.772,31.7803,319948.0
2019-03-07 12:00:00,38.06,38.08,38.03,38.07,182097.0,31.772,31.7887,31.747,31.7803,182097.0
2019-03-07 12:30:00,38.07,38.14,38.04,38.13,276752.0,31.7803,31.8388,31.7553,31.8304,276752.0
2019-03-07 13:00:00,38.12,38.12,38.07,38.09,761139.0,31.8221,31.8221,31.7803,31.797,761139.0
2019-03-07 13:30:00,38.09,38.11,38.05,38.07,90919.0,31.797,31.8137,31.7636,31.7803,90919.0
2019-03-07 14:00:00,38.07,38.09,38.0,38.02,78850.0,31.7803,31.797,31.7219,31.7386,78850.0
2019-03-07 14:30:00,38.02,38.03,37.88,37.9,424746.0,31.7386,31.747,31.6217,31.6384,424746.0
2019-03-07 15:00:00,37.9,37.95,37.87,37.91,154776.0,31.6384,31.6802,31.6134,31.6468,154776.0
2019-03-07 15:30:00,37.91,37.94,37.87,37.88,554311.0,31.6468,31.6718,31.6134,31.6217,554311.0
2019-03-08 09:30:00,37.7,37.83,37.7,37.78,291384.0,31.4715,31.58,31.4715,31.5383,291384.0
2019-03-08 10:00:00,37.77,37.82,37.75,37.82,285616.0,31.5299,31.5716,31.5132,31.5716,285616.0
2019-03-08 10:30:00,37.82,37.89,37.78,37.85,184278.0,31.5716,31.6301,31.5383,31.5967,184278.0
2019-03-08 11:00:00,37.85,37.94,37.83,37.92,316155.0,31.5967,31.6718,31.58,31.6551,316155.0
2019-03-08 11:30:00,37.92,37.92,37.86,37.88,325475.0,31.6551,31.6551,31.605,31.6217,325475.0
2019-03-08 12:00:00,37.88,37.9,37.86,37.89,332301.0,31.6217,31.6384,31.605,31.6301,332301.0
2019-03-08 12:30:00,37.89,37.9,37.86,37.87,254284.0,31.6301,31.6384,31.605,31.6134,254284.0
2019-03-08 13:00:00,37.87,37.9,37.86,37.9,261937.0,31.6134,31.6384,31.605,31.6384,261937.0
2019-03-08 13:30:00,37.9,37.92,37.88,37.92,291564.0,31.6384,31.6551,31.6217,31.6551,291564.0
2019-03-08 14:00:00,37.92,37.94,37.91,37.93,234865.0,31.6551,31.6718,31.6468,31.6635,234865.0
2019-03-08 14:30:00,37.94,37.98,37.93,37.95,338204.0,31.6718,31.7052,31.6635,31.6802,338204.0
2019-03-08 15:00:00,37.95,37.97,37.91,37.92,253978.0,31.6802,31.6969,31.6468,31.6551,253978.0
2019-03-08 15:30:00,37.92,37.98,37.91,37.98,774561.0,31.6551,31.7052,31.6468,31.7052,774561.0
2019-03-11 09:30:00,37.94,38.05,37.94,38.05,144908.0,31.6718,31.7636,31.6718,31.7636,144908.0
2019-03-11 10:00:00,38.04,38.09,38.04,38.07,200610.0,31.7553,31.797,31.7553,31.7803,200610.0
2019-03-11 10:30:00,38.07,38.11,38.06,38.1,458589.0,31.7803,31.8137,31.772,31.8054,458589.0
2019-03-11 11:00:00,38.09,38.12,38.07,38.1,180929.0,31.797,31.8221,31.7803,31.8054,180929.0
2019-03-11 11:30:00,38.1,38.11,38.07,38.09,156586.0,31.8054,31.8137,31.7803,31.797,156586.0
2019-03-11 12:00:00,38.09,38.13,38.07,38.11,186395.0,31.797,31.8304,31.7803,31.8137,186395.0
2019-03-11 12:30:00,38.11,38.15,38.1,38.15,220419.0,31.8137,31.8471,31.8054,31.8471,220419.0
2019-03-11 13:00:00,38.15,38.2,38.14,38.19,75322.0,31.8471,31.8889,31.8388,31.8805,75322.0
2019-03-11 13:30:00,38.19,38.23,38.18,38.23,118051.0,31.8805,31.9139,31.8722,31.9139,118051.0
2019-03-11 14:00:00,38.22,38.23,38.2,38.21,168008.0,31.9056,31.9139,31.8889,31.8972,168008.0
2019-03-11 14:30:00,38.21,38.23,38.2,38.22,147374.0,31.8972,31.9139,31.8889,31.9056,147374.0
2019-03-11 15:00:00,38.22,38.26,38.2,38.25,165817.0,31.9056,31.939,31.8889,31.9306,165817.0
2019-03-11 15:30:00,38.25,38.28,38.24,38.28,504452.0,31.9306,31.9556,31.9223,31.9556,504452.0
2019-03-12 09:30:00,38.24,38.3,38.24,38.29,491008.0,31.9223,31.9723,31.9223,31.964,491008.0
2019-03-12 10:00:00,38.29,38.3,38.25,38.28,617475.0,31.964,31.9723,31.9306,31.9556,617475.0
2019-03-12 10:30:00,38.29,38.31,38.27,38.3,405002.0,31.964,31.9807,31.9473,31.9723,405002.0
2019-03-12 11:00:00,38.29,38.3,38.22,38.29,116636.0,31.964,31.9723,31.9056,31.964,116636.0
2019-03-12 11:30:00,38.28,38.32,38.28,38.3,296555.0,31.9556,31.989,31.9556,31.9723,296555.0
2019-03-12 12:00:00,38.3,38.36,38.28,38.35,346258.0,31.9723,32.0224,31.9556,32.0141,346258.0
2019-03-12 12:30:00,38.35,38.35,38.32,38.34,248103.0,32.0141,32.0141,31.989,32.0057,248103.0
2019-03-12 13:00:00,38.34,38.35,38.3,38.31,205458.0,32.0057,32.0141,31.9723,31.9807,205458.0
2019-03-12 13:30:00,38.32,38.33,38.29,38.32,80339.0,31.989,31.9974,31.964,31.989,80339.0
2019-03-12 14:00:00,38.33,38.35,38.32,38.32,268925.0,31.9974,32.0141,31.989,31.989,268925.0
2019-03-12 14:30:00,38.33,38.34,38.3,38.32,39690.0,31.9974,32.0057,31.9723,31.989,39690.0
2019-03-12 15:00:00,38.32,38.32,38.24,38.29,73619.0,31.989,31.989,31.9223,31.964,73619.0
2019-03-12 15:30:00,38.29,38.34,38.26,38.3,243509.0,31.964,32.0057,31.939,31.9723,243509.0
2019-03-13 09:30:00,38.35,38.49,38.35,38.47,224922.0,32.0141,32.131,32.0141,32.1143,224922.0
2019-03-13 10:00:00,38.48,38.51,38.46,38.47,328423.0,32.1226,32.1476,32.1059,32.1143,328423.0
2019-03-13 10:30:00,38.46,38.52,38.46,38.49,289885.0,32.1059,32.156,32.1059,32.131,289885.0
2019-03-13 11:00:00,38.5,38.58,38.49,38.57,240668.0,32.1393,32.2061,32.131,32.1977,240668.0
2019-03-13 11:30:00,38.58,38.6,38.54,38.57,449113.0,32.2061,32.2228,32.1727,32.1977,449113.0
2019-03-13 12:00:00,38.57,38.61,38.52,38.55,266308.0,32.1977,32.2311,32.156,32.181,266308.0
2019-03-13 12:30:00,38.55,38.61,38.53,38.61,103605.0,32.181,32.2311,32.1643,32.2311,103605.0
2019-03-13 13:00:00,38.61,38.63,38.6,38.61,69375.0,32.2311,32.2478,32.2228,32.2311,69375.0
2019-03-13 13:30:00,38.62,38.62,38.59,38.62,43662.0,32.2395,32.2395,32.2144,32.2395,43662.0
2019-03-13 14:00:00,38.62,38.65,38.61,38.65,70506.0,32.2395,32.2645,32.2311,32.2645,70506.0
2019-03-13 14:30:00,38.64,38.64,38.57,38.64,1091995.0,32.2562,32.2562,32.1977,32.2562,1091995.0
2019-03-13 15:00:00,38.63,38.65,38.6,38.64,102648.0,32.2478,32.2645,32.2228,32.2562,102648.0
2019-03-13 15:30:00,38.63,38.69,38.62,38.64,3040244.0,32.2478,32.2979,32.2395,32.2562,3040244.0
2019-03-14 09:30:00,38.74,38.81,38.73,38.8,379148.0,32.3397,32.3981,32.3313,32.3897,379148.0
2019-03-14 10:00:00,38.8,38.81,38.73,38.76,132971.0,32.3897,32.3981,32.3313,32.3563,132971.0
2019-03-14 10:30:00,38.76,38.79,38.73,38.73,261671.0,32.3563,32.3814,32.3313,32.3313,261671.0
2019-03-14 11:00:00,38.74,38.79,38.71,38.73,171230.0,32.3397,32.3814,32.3146,32.3313,171230.0
2019-03-14 11:30:00,38.73,38.82,38.71,38.82,94511.0,32.3313,32.4064,32.3146,32.4064,94511.0
2019-03-14 12:00:00,38.81,38.84,38.79,38.81,96133.0,32.3981,32.4231,32.3814,32.3981,96133.0
2019-03-14 12:30:00,38.8,38.82,38.77,38.81,100519.0,32.3897,32.4064,32.3647,32.3981,100519.0
2019-03-14 13:00:00,38.81,38.82,38.79,38.81,54619.0,32.3981,32.4064,32.3814,32.3981,54619.0
2019-03-14 13:30:00,38.8,38.82,38.78,38.79,92118.0,32.3897,32.4064,32.373,32.3814,92118.0
2019-03-14 14:00:00,38.79,38.83,38.78,38.83,94216.0,32.3814,32.4148,32.373,32.4148,94216.0
2019-03-14 14:30:00,38.82,38.82,38.78,38.79,216449.0,32.4064,32.4064,32.373,32.3814,216449.0
2019-03-14 15:00:00,38.79,38.79,38.76,38.79,84774.0,32.3814,32.3814,32.3563,32.3814,84774.0
2019-03-14 15:30:00,38.79,38.81,38.78,38.8,786028.0,32.3814,32.3981,32.373,32.3897,786028.0
2019-03-15 09:30:00,39.12,39.26,39.12,39.22,556598.0,32.6569,32.7737,32.6569,32.7403,556598.0
2019-03-15 10:00:00,39.21,39.21,39.12,39.16,148387.0,32.732,32.732,32.6569,32.6903,148387.0
2019-03-15 10:30:00,39.16,39.19,39.12,39.14,521716.0,32.6903,32.7153,32.6569,32.6736,521716.0
2019-03-15 11:00:00,39.15,39.23,39.13,39.21,126140.0,32.6819,32.7487,32.6652,32.732,126140.0
2019-03-15 11:30:00,39.21,39.25,39.14,39.19,390607.0,32.732,32.7654,32.6736,32.7153,390607.0
2019-03-15 12:00:00,39.18,39.28,39.18,39.26,155342.0,32.707,32.7904,32.707,32.7737,155342.0
2019-03-15 12:30:00,39.26,39.29,39.24,39.27,312710.0,32.7737,32.7988,32.757,32.7821,312710.0
2019-03-15 13:00:00,39.27,39.3,39.26,39.28,133153.0,32.7821,32.8071,32.7737,32.7904,133153.0
2019-03-15 13:30:00,39.27,39.31,39.27,39.3,376989.0,32.7821,32.8155,32.7821,32.8071,376989.0
2019-03-15 14:00:00,39.29,39.29,39.26,39.26,190404.0,32.7988,32.7988,32.7737,32.7737,190404.0
2019-03-15 14:30:00,39.26,39.28,39.26,39.27,31180.0,32.7737,32.7904,32.7737,32.7821,31180.0
2019-03-15 15:00:00,39.27,39.29,39.26,39.29,66795.0,32.7821,32.7988,32.7737,32.7988,66795.0
2019-03-15 15:30:00,39.28,39.29,39.23,39.28,663887.0,32.7904,32.7988,32.7487,32.7904,663887.0
2019-03-18 09:30:00,39.42,39.42,39.38,39.41,339479.0,32.9073,32.9073,32.8739,32.899,339479.0
2019-03-18 10:00:00,39.41,39.43,39.38,39.41,244085.0,32.899,32.9157,32.8739,32.899,244085.0
2019-03-18 10:30:00,39.4,39.43,39.39,39.42,132642.0,32.8906,32.9157,32.8823,32.9073,132642.0
2019-03-18 11:00:00,39.42,39.42,39.35,39.37,209667.0,32.9073,32.9073,32.8489,32.8656,209667.0
2019-03-18 11:30:00,39.36,39.37,39.3,39.31,274908.0,32.8572,32.8656,32.8071,32.8155,274908.0
2019-03-18 12:00:00,39.32,39.38,39.32,39.37,180951.0,32.8238,32.8739,32.8238,32.8656,180951.0
2019-03-18 12:30:00,39.37,39.42,39.34,39.41,264531.0,32.8656,32.9073,32.8405,32.899,264531.0
2019-03-18 13:00:00,39.41,39.42,39.37,39.39,389087.0,32.899,32.9073,32.8656,32.8823,389087.0
2019-03-18 13:30:00,39.39,39.41,39.38,39.4,65183.0,32.8823,32.899,32.8739,32.8906,65183.0
2019-03-18 14:00:00,39.4,39.41,39.37,39.39,203371.0,32.8906,32.899,32.8656,32.8823,203371.0
2019-03-18 14:30:00,39.39,39.42,39.38,39.42,96249.0,32.8823,32.9073,32.8739,32.9073,96249.0
2019-03-18 15:00:00,39.42,39.43,39.4,39.41,177624.0,32.9073,32.9157,32.8906,32.899,177624.0
2019-03-18 15:30:00,39.41,39.45,39.4,39.44,287422.0,32.899,32.9323,32.8906,32.924,287422.0
2019-03-19 09:30:00,39.83,39.83,39.78,39.79,234227.0,33.2496,33.2496,33.2078,33.2162,234227.0
2019-03-19 10:00:00,39.79,39.83,39.75,39.76,284941.0,33.2162,33.2496,33.1828,33.1911,284941.0
2019-03-19 10:30:00,39.76,39.79,39.69,39.69,211128.0,33.1911,33.2162,33.1327,33.1327,211128.0
2019-03-19 11:00:00,39.69,39.76,39.68,39.73,276310.0,33.1327,33.1911,33.1244,33.1661,276310.0
2019-03-19 11:30:00,39.72,39.78,39.71,39.74,297628.0,33.1577,33.2078,33.1494,33.1744,297628.0
2019-03-19 12:00:00,39.74,39.76,39.69,39.71,112151.0,33.1744,33.1911,33.1327,33.1494,112151.0
2019-03-19 12:30:00,39.71,39.72,39.59,39.68,435930.0,33.1494,33.1577,33.0492,33.1244,435930.0
2019-03-19 13:00:00,39.67,39.68,39.65,39.66,100766.0,33.116,33.1244,33.0993,33.1077,100766.0
2019-03-19 13:30:00,39.66,39.69,39.64,39.65,180150.0,33.1077,33.1327,33.091,33.0993,180150.0
2019-03-19 14:00:00,39.65,39.66,39.61,39.62,66067.0,33.0993,33.1077,33.0659,33.0743,66067.0
2019-03-19 14:30:00,39.62,39.64,39.61,39.61,28206.0,33.0743,33.091,33.0659,33.0659,28206.0
2019-03-19 15:00:00,39.62,39.62,39.57,39.59,74200.0,33.0743,33.0743,33.0325,33.0492,74200.0
2019-03-19 15:30:00,39.58,39.65,39.54,39.65,2411528.0,33.0409,33.0993,33.0075,33.0993,2411528.0
2019-03-20 09:30:00,39.5,39.5,39.38,39.39,428254.0,32.9741,32.9741,32.8739,32.8823,428254.0
2019-03-20 10:00:00,39.39,39.41,39.34,39.38,407629.0,32.8823,32.899,32.8405,32.8739,407629.0
2019-03-20 10:30:00,39.39,39.41,39.36,39.4,358849.0,32.8823,32.899,32.8572,32.8906,358849.0
2019-03-20 11:00:00,39.4,39.45,39.39,39.41,332103.0,32.8906,32.9323,32.8823,32.899,332103.0
2019-03-20 11:30:00,39.41,39.42,39.32,39.33,207485.0,32.899,32.9073,32.8238,32.8322,207485.0
2019-03-20 12:00:00,39.34,39.38,39.33,39.34,184696.0,32.8405,32.8739,32.8322,32.8405,184696.0
2019-03-20 12:30:00,39.34,39.34,39.24,39.31,334756.0,32.8405,32.8405,32.757,32.8155,334756.0
2019-03-20 13:00:00,39.31,39.35,39.3,39.34,151004.0,32.8155,32.8489,32.8071,32.8405,151004.0
2019-03-20 13:30:00,39.34,39.4,39.33,39.4,1009071.0,32.8405,32.8906,32.8322,32.8906,1009071.0
2019-03-20 14:00:00,39.4,39.72,39.39,39.72,505979.0,32.8906,33.1577,32.8823,33.1577,505979.0
2019-03-20 14:30:00,39.72,39.82,39.67,39.8,336965.0,33.1577,33.2412,33.116,33.2245,336965.0
2019-03-20 15:00:00,39.8,39.8,39.66,39.66,194523.0,33.2245,33.2245,33.1077,33.1077,194523.0
2019-03-20 15:30:00,39.66,39.66,39.58,39.64,410060.0,33.1077,33.1077,33.0409,33.091,410060.0
2019-03-21 09:30:00,39.24,39.33,39.19,39.31,1148663.0,32.757,32.8322,32.7153,32.8155,1148663.0
2019-03-21 10:00:00,39.31,39.33,39.22,39.29,1517255.0,32.8155,32.8322,32.7403,32.7988,1517255.0
2019-03-21 10:30:00,39.29,39.3,39.23,39.29,1248935.0,32.7988,32.8071,32.7487,32.7988,1248935.0
2019-03-21 11:00:00,39.29,39.35,39.28,39.3,805975.0,32.7988,32.8489,32.7904,32.8071,805975.0
2019-03-21 11:30:00,39.3,39.35,39.25,39.34,865870.0,32.8071,32.8489,32.7654,32.8405,865870.0
2019-03-21 12:00:00,39.34,39.35,39.24,39.24,2937936.0,32.8405,32.8489,32.757,32.757,2937936.0
2019-03-21 12:30:00,39.25,39.29,39.2,39.27,733088.0,32.7654,32.7988,32.7237,32.7821,733088.0
2019-03-21 13:00:00,39.27,39.31,39.26,39.31,396144.0,32.7821,32.8155,32.7737,32.8155,396144.0
2019-03-21 13:30:00,39.31,39.34,39.3,39.34,571990.0,32.8155,32.8405,32.8071,32.8405,571990.0
2019-03-21 14:00:00,39.34,39.43,39.33,39.42,1035409.0,32.8405,32.9157,32.8322,32.9073,1035409.0
2019-03-21 14:30:00,39.42,39.46,39.4,39.41,551967.0,32.9073,32.9407,32.8906,32.899,551967.0
2019-03-21 15:00:00,39.41,39.44,39.39,39.4,574924.0,32.899,32.924,32.8823,32.8906,574924.0
2019-03-21 15:30:00,39.4,39.48,39.39,39.47,1816656.0,32.8906,32.9574,32.8823,32.949,1816656.0
2019-03-22 09:30:00,38.65,38.75,38.57,38.58,1816814.0,32.2645,32.348,32.1977,32.2061,1816814.0
2019-03-22 10:00:00,38.58,38.65,38.54,38.54,379967.0,32.2061,32.2645,32.1727,32.1727,379967.0
2019-03-22 10:30:00,38.54,38.59,38.4,38.41,671845.0,32.1727,32.2144,32.0558,32.0642,671845.0
2019-03-22 11:00:00,38.41,38.49,38.37,38.43,2095177.0,32.0642,32.131,32.0308,32.0809,2095177.0
2019-03-22 11:30:00,38.42,38.45,38.32,38.34,1412433.0,32.0725,32.0976,31.989,32.0057,1412433.0
2019-03-22 12:00:00,38.34,38.42,38.33,38.37,1004014.0,32.0057,32.0725,31.9974,32.0308,1004014.0
2019-03-22 12:30:00,38.36,38.4,38.25,38.31,329843.0,32.0224,32.0558,31.9306,31.9807,329843.0
2019-03-22 13:00:00,38.31,38.39,38.3,38.33,163372.0,31.9807,32.0475,31.9723,31.9974,163372.0
2019-03-22 13:30:00,38.33,38.4,38.33,38.38,211623.0,31.9974,32.0558,31.9974,32.0391,211623.0
2019-03-22 14:00:00,38.38,38.45,38.38,38.44,91609.0,32.0391,32.0976,32.0391,32.0892,91609.0
2019-03-22 14:30:00,38.44,38.48,38.41,38.46,122169.0,32.0892,32.1226,32.0642,32.1059,122169.0
2019-03-22 15:00:00,38.46,38.49,38.39,38.39,201913.0,32.1059,32.131,32.0475,32.0475,201913.0
2019-03-22 15:30:00,38.39,38.4,38.3,38.32,923602.0,32.0475,32.0558,31.9723,31.989,923602.0
2019-03-25 09:30:00,38.36,38.44,38.28,38.28,329216.0,32.0224,32.0892,31.9556,31.9556,329216.0
2019-03-25 10:00:00,38.29,38.33,38.25,38.29,1175845.0,31.964,31.9974,31.9306,31.964,1175845.0
2019-03-25 10:30:00,38.29,38.38,38.28,38.36,388497.0,31.964,32.0391,31.9556,32.0224,388497.0
2019-03-25 11:00:00,38.35,38.41,38.29,38.41,565806.0,32.0141,32.0642,31.964,32.0642,565806.0
2019-03-25 11:30:00,38.41,38.41,38.31,38.32,923692.0,32.0642,32.0642,31.9807,31.989,923692.0
2019-03-25 12:00:00,38.31,38.37,38.29,38.36,274863.0,31.9807,32.0308,31.964,32.0224,274863.0
2019-03-25 12:30:00,38.36,38.36,38.26,38.33,116200.0,32.0224,32.0224,31.939,31.9974,116200.0
2019-03-25 13:00:00,38.33,38.36,38.27,38.3,108786.0,31.9974,32.0224,31.9473,31.9723,108786.0
2019-03-25 13:30:00,38.29,38.31,38.25,38.26,55961.0,31.964,31.9807,31.9306,31.939,55961.0
2019-03-25 14:00:00,38.26,38.29,38.22,38.25,143272.0,31.939,31.964,31.9056,31.9306,143272.0
2019-03-25 14:30:00,38.25,38.3,38.24,38.27,71414.0,31.9306,31.9723,31.9223,31.9473,71414.0
2019-03-25 15:00:00,38.28,38.33,38.27,38.32,72635.0,31.9556,31.9974,31.9473,31.989,72635.0
2019-03-25 15:30:00,38.32,38.35,38.3,38.35,323221.0,31.989,32.0141,31.9723,32.0141,323221.0
2019-03-26 09:30:00,38.47,38.55,38.47,38.54,177067.0,32.1143,32.181,32.1143,32.1727,177067.0
2019-03-26 10:00:00,38.55,38.56,38.48,38.55,297601.0,32.181,32.1894,32.1226,32.181,297601.0
2019-03-26 10:30:00,38.56,38.58,38.48,38.57,115788.0,32.1894,32.2061,32.1226,32.1977,115788.0
2019-03-26 11:00:00,38.57,38.57,38.47,38.48,98397.0,32.1977,32.1977,32.1143,32.1226,98397.0
2019-03-26 11:30:00,38.48,38.54,38.46,38.46,132183.0,32.1226,32.1727,32.1059,32.1059,132183.0
2019-03-26 12:00:00,38.47,38.5,38.45,38.48,128685.0,32.1143,32.1393,32.0976,32.1226,128685.0
2019-03-26 12:30:00,38.48,38.5,38.41,38.46,135654.0,32.1226,32.1393,32.0642,32.1059,135654.0
2019-03-26 13:00:00,38.47,38.5,38.45,38.46,102324.0,32.1143,32.1393,32.0976,32.1059,102324.0
2019-03-26 13:30:00,38.46,38.46,38.41,38.42,59456.0,32.1059,32.1059,32.0642,32.0725,59456.0
2019-03-26 14:00:00,38.43,38.43,38.38,38.39,71638.0,32.0809,32.0809,32.0391,32.0475,71638.0
2019-03-26 14:30:00,38.39,38.44,38.37,38.44,91897.0,32.0475,32.0892,32.0308,32.0892,91897.0
2019-03-26 15:00:00,38.44,38.46,38.41,38.42,139122.0,32.0892,32.1059,32.0642,32.0725,139122.0
2019-03-26 15:30:00,38.41,38.46,38.4,38.45,527743.0,32.0642,32.1059,32.0558,32.0976,527743.0
2019-03-27 09:30:00,38.6,38.69,38.53,38.54,152502.0,32.2228,32.2979,32.1643,32.1727,152502.0
2019-03-27 10:00:00,38.54,38.62,38.51,38.59,101526.0,32.1727,32.2395,32.1476,32.2144,101526.0
2019-03-27 10:30:00,38.59,38.6,38.39,38.44,249317.0,32.2144,32.2228,32.0475,32.0892,249317.0
2019-03-27 11:00:00,38.44,38.45,38.35,38.35,142236.0,32.0892,32.0976,32.0141,32.0141,142236.0
2019-03-27 11:30:00,38.34,38.36,38.28,38.32,1878227.0,32.0057,32.0224,31.9556,31.989,1878227.0
2019-03-27 12:00:00,38.32,38.44,38.3,38.42,1764977.0,31.989,32.0892,31.9723,32.0725,1764977.0
2019-03-27 12:30:00,38.42,38.52,38.41,38.49,90345.0,32.0725,32.156,32.0642,32.131,90345.0
2019-03-27 13:00:00,38.48,38.57,38.46,38.55,118663.0,32.1226,32.1977,32.1059,32.181,118663.0
2019-03-27 13:30:00,38.56,38.57,38.53,38.55,130809.0,32.1894,32.1977,32.1643,32.181,130809.0
2019-03-27 14:00:00,38.56,38.59,38.53,38.57,1001339.0,32.1894,32.2144,32.1643,32.1977,1001339.0
2019-03-27 14:30:00,38.57,38.58,38.52,38.55,120992.0,32.1977,32.2061,32.156,32.181,120992.0
2019-03-27 15:00:00,38.55,38.56,38.5,38.56,66553.0,32.181,32.1894,32.1393,32.1894,66553.0
2019-03-27 15:30:00,38.55,38.59,38.52,38.55,634566.0,32.181,32.2144,32.156,32.181,634566.0
2019-03-28 09:30:00,38.36,38.42,38.36,38.41,245943.0,32.0224,32.0725,32.0224,32.0642,245943.0
2019-03-28 10:00:00,38.41,38.45,38.39,38.41,568561.0,32.0642,32.0976,32.0475,32.0642,568561.0
2019-03-28 10:30:00,38.41,38.43,38.34,38.35,831354.0,32.0642,32.0809,32.0057,32.0141,831354.0
2019-03-28 11:00:00,38.35,38.35,38.22,38.23,689603.0,32.0141,32.0141,31.9056,31.9139,689603.0
2019-03-28 11:30:00,38.23,38.32,38.23,38.26,223826.0,31.9139,31.989,31.9139,31.939,223826.0
2019-03-28 12:00:00,38.26,38.26,38.17,38.22,257337.0,31.939,31.939,31.8638,31.9056,257337.0
2019-03-28 12:30:00,38.22,38.28,38.2,38.27,67221.0,31.9056,31.9556,31.8889,31.9473,67221.0
2019-03-28 13:00:00,38.27,38.32,38.26,38.31,41219.0,31.9473,31.989,31.939,31.9807,41219.0
2019-03-28 13:30:00,38.32,38.33,38.3,38.33,78625.0,31.989,31.9974,31.9723,31.9974,78625.0
2019-03-28 14:00:00,38.34,38.34,38.31,38.32,43376.0,32.0057,32.0057,31.9807,31.989,43376.0
2019-03-28 14:30:00,38.33,38.33,38.29,38.31,87521.0,31.9974,31.9974,31.964,31.9807,87521.0
2019-03-28 15:00:00,38.31,38.35,38.3,38.33,38555.0,31.9807,32.0141,31.9723,31.9974,38555.0
2019-03-28 15:30:00,38.33,38.36,38.33,38.35,187295.0,31.9974,32.0224,31.9974,32.0141,187295.0
2019-03-29 09:30:00,38.53,38.63,38.53,38.63,471297.0,32.1643,32.2478,32.1643,32.2478,471297.0
2019-03-29 10:00:00,38.63,38.65,38.6,38.63,1082409.0,32.2478,32.2645,32.2228,32.2478,1082409.0
2019-03-29 10:30:00,38.63,38.63,38.38,38.44,1314904.0,32.2478,32.2478,32.0391,32.0892,1314904.0
2019-03-29 11:00:00,38.44,38.53,38.44,38.51,454575.0,32.0892,32.1643,32.0892,32.1476,454575.0
2019-03-29 11:30:00,38.51,38.55,38.5,38.5,778499.0,32.1476,32.181,32.1393,32.1393,778499.0
2019-03-29 12:00:00,38.5,38.54,38.46,38.52,464995.0,32.1393,32.1727,32.1059,32.156,464995.0
2019-03-29 12:30:00,38.52,38.6,38.52,38.59,343696.0,32.156,32.2228,32.156,32.2144,343696.0
2019-03-29 13:00:00,38.59,38.6,38.54,38.57,96567.0,32.2144,32.2228,32.1727,32.1977,96567.0
2019-03-29 13:30:00,38.57,38.59,38.54,38.56,103323.0,32.1977,32.2144,32.1727,32.1894,103323.0
2019-03-29 14:00:00,38.55,38.58,38.55,38.56,65485.0,32.181,32.2061,32.181,32.1894,65485.0
2019-03-29 14:30:00,38.56,38.58,38.54,38.56,123614.0,32.1894,32.2061,32.1727,32.1894,123614.0
2019-03-29 15:00:00,38.56,38.58,38.52,38.54,141743.0,32.1894,32.2061,32.156,32.1727,141743.0
2019-03-29 15:30:00,38.54,38.61,38.53,38.59,1094566.0,32.1727,32.2311,32.1643,32.2144,1094566.0
2019-04-01 09:30:00,38.92,38.99,38.91,38.95,231316.0,32.4899,32.5483,32.4816,32.515,231316.0
2019-04-01 10:00:00,38.95,38.99,38.92,38.98,283847.0,32.515,32.5483,32.4899,32.54,283847.0
2019-04-01 10:30:00,38.98,39.02,38.97,39.01,157566.0,32.54,32.5734,32.5317,32.565,157566.0
2019-04-01 11:00:00,39.02,39.03,38.99,39.01,454008.0,32.5734,32.5817,32.5483,32.565,454008.0
2019-04-01 11:30:00,39.0,39.04,38.96,39.02,202426.0,32.5567,32.5901,32.5233,32.5734,202426.0
2019-04-01 12:00:00,39.02,39.03,38.98,39.01,48622.0,32.5734,32.5817,32.54,32.565,48622.0
2019-04-01 12:30:00,39.02,39.04,39.0,39.04,45791.0,32.5734,32.5901,32.5567,32.5901,45791.0
2019-04-01 13:00:00,39.04,39.05,39.02,39.04,39326.0,32.5901,32.5984,32.5734,32.5901,39326.0
2019-04-01 13:30:00,39.03,39.07,39.03,39.07,63080.0,32.5817,32.6151,32.5817,32.6151,63080.0
2019-04-01 14:00:00,39.07,39.09,39.06,39.08,89399.0,32.6151,32.6318,32.6068,32.6235,89399.0
2019-04-01 14:30:00,39.07,39.09,39.06,39.08,29034.0,32.6151,32.6318,32.6068,32.6235,29034.0
2019-04-01 15:00:00,39.08,39.08,39.05,39.08,58297.0,32.6235,32.6235,32.5984,32.6235,58297.0
2019-04-01 15:30:00,39.08,39.12,39.07,39.1,556521.0,32.6235,32.6569,32.6151,32.6402,556521.0
2019-04-02 09:30:00,39.09,39.17,39.08,39.17,350786.0,32.6318,32.6986,32.6235,32.6986,350786.0
2019-04-02 10:00:00,39.17,39.17,39.09,39.11,288619.0,32.6986,32.6986,32.6318,32.6485,288619.0
2019-04-02 10:30:00,39.11,39.11,39.03,39.04,129097.0,32.6485,32.6485,32.5817,32.5901,129097.0
2019-04-02 11:00:00,39.05,39.06,39.0,39.05,545495.0,32.5984,32.6068,32.5567,32.5984,545495.0
2019-04-02 11:30:00,39.05,39.1,39.02,39.07,168135.0,32.5984,32.6402,32.5734,32.6151,168135.0
2019-04-02 12:00:00,39.07,39.11,39.06,39.07,89330.0,32.6151,32.6485,32.6068,32.6151,89330.0
2019-04-02 12:30:00,39.08,39.13,39.07,39.11,105833.0,32.6235,32.6652,32.6151,32.6485,105833.0
2019-04-02 13:00:00,39.12,39.21,39.11,39.16,206242.0,32.6569,32.732,32.6485,32.6903,206242.0
2019-04-02 13:30:00,39.17,39.2,39.15,39.16,137357.0,32.6986,32.7237,32.6819,32.6903,137357.0
2019-04-02 14:00:00,39.16,39.18,39.15,39.17,107778.0,32.6903,32.707,32.6819,32.6986,107778.0
2019-04-02 14:30:00,39.17,39.2,39.16,39.2,148101.0,32.6986,32.7237,32.6903,32.7237,148101.0
2019-04-02 15:00:00,39.2,39.22,39.19,39.21,152552.0,32.7237,32.7403,32.7153,32.732,152552.0
2019-04-02 15:30:00,39.21,39.26,39.2,39.23,565634.0,32.732,32.7737,32.7237,32.7487,565634.0
2019-04-03 09:30:00,39.59,39.59,39.53,39.58,126065.0,33.0492,33.0492,32.9991,33.0409,126065.0
2019-04-03 10:00:00,39.58,39.62,39.56,39.59,294302.0,33.0409,33.0743,33.0242,33.0492,294302.0
2019-04-03 10:30:00,39.59,39.65,39.58,39.6,321787.0,33.0492,33.0993,33.0409,33.0576,321787.0
2019-04-03 11:00:00,39.6,39.67,39.6,39.65,344639.0,33.0576,33.116,33.0576,33.0993,344639.0
2019-04-03 11:30:00,39.66,39.75,39.64,39.74,178423.0,33.1077,33.1828,33.091,33.1744,178423.0
2019-04-03 12:00:00,39.73,39.75,39.72,39.73,87543.0,33.1661,33.1828,33.1577,33.1661,87543.0
2019-04-03 12:30:00,39.73,39.75,39.72,39.73,95342.0,33.1661,33.1828,33.1577,33.1661,95342.0
2019-04-03 13:00:00,39.73,39.75,39.7,39.71,1520958.0,33.1661,33.1828,33.141,33.1494,1520958.0
2019-04-03 13:30:00,39.71,39.71,39.65,39.66,766766.0,33.1494,33.1494,33.0993,33.1077,766766.0
2019-04-03 14:00:00,39.65,39.66,39.61,39.66,2983837.0,33.0993,33.1077,33.0659,33.1077,2983837.0
2019-04-03 14:30:00,39.66,39.66,39.62,39.63,153514.0,33.1077,33.1077,33.0743,33.0826,153514.0
2019-04-03 15:00:00,39.63,39.64,39.58,39.63,84216.0,33.0826,33.091,33.0409,33.0826,84216.0
2019-04-03 15:30:00,39.63,39.66,39.61,39.65,732008.0,33.0826,33.1077,33.0659,33.0993,732008.0
2019-04-04 09:30:00,39.61,39.66,39.56,39.65,177522.0,33.0659,33.1077,33.0242,33.0993,177522.0
2019-04-04 10:00:00,39.66,39.7,39.61,39.62,73112.0,33.1077,33.141,33.0659,33.0743,73112.0
2019-04-04 10:30:00,39.62,39.67,39.59,39.62,161839.0,33.0743,33.116,33.0492,33.0743,161839.0
2019-04-04 11:00:00,39.63,39.66,39.59,39.64,208466.0,33.0826,33.1077,33.0492,33.091,208466.0
2019-04-04 11:30:00,39.64,39.67,39.61,39.61,86326.0,33.091,33.116,33.0659,33.0659,86326.0
2019-04-04 12:00:00,39.61,39.65,39.58,39.6,100596.0,33.0659,33.0993,33.0409,33.0576,100596.0
2019-04-04 12:30:00,39.59,39.62,39.58,39.62,59874.0,33.0492,33.0743,33.0409,33.0743,59874.0
2019-04-04 13:00:00,39.62,39.63,39.6,39.62,53428.0,33.0743,33.0826,33.0576,33.0743,53428.0
2019-04-04 13:30:00,39.61,39.64,39.61,39.61,54790.0,33.0659,33.091,33.0659,33.0659,54790.0
2019-04-04 14:00:00,39.62,39.65,39.61,39.64,50728.0,33.0743,33.0993,33.0659,33.091,50728.0
2019-04-04 14:30:00,39.64,39.68,39.63,39.67,42378.0,33.091,33.1244,33.0826,33.116,42378.0
2019-04-04 15:00:00,39.66,39.67,39.64,39.65,158458.0,33.1077,33.116,33.091,33.0993,158458.0
2019-04-04 15:30:00,39.65,39.7,39.64,39.66,277631.0,33.0993,33.141,33.091,33.1077,277631.0
2019-04-05 09:30:00,39.67,39.7,39.63,39.69,176150.0,33.116,33.141,33.0826,33.1327,176150.0
2019-04-05 10:00:00,39.69,39.76,39.69,39.74,154843.0,33.1327,33.1911,33.1327,33.1744,154843.0
2019-04-05 10:30:00,39.74,39.78,39.72,39.74,501444.0,33.1744,33.2078,33.1577,33.1744,501444.0
2019-04-05 11:00:00,39.74,39.76,39.7,39.72,881404.0,33.1744,33.1911,33.141,33.1577,881404.0
2019-04-05 11:30:00,39.72,39.72,39.67,39.67,151531.0,33.1577,33.1577,33.116,33.116,151531.0
2019-04-05 12:00:00,39.67,39.71,39.66,39.68,137349.0,33.116,33.1494,33.1077,33.1244,137349.0
2019-04-05 12:30:00,39.68,39.69,39.66,39.68,57208.0,33.1244,33.1327,33.1077,33.1244,57208.0
2019-04-05 13:00:00,39.68,39.68,39.66,39.67,103680.0,33.1244,33.1244,33.1077,33.116,103680.0
2019-04-05 13:30:00,39.66,39.69,39.66,39.68,60535.0,33.1077,33.1327,33.1077,33.1244,60535.0
2019-04-05 14:00:00,39.68,39.69,39.67,39.69,804878.0,33.1244,33.1327,33.116,33.1327,804878.0
2019-04-05 14:30:00,39.69,39.72,39.68,39.71,418992.0,33.1327,33.1577,33.1244,33.1494,418992.0
2019-04-05 15:00:00,39.72,39.74,39.7,39.73,93109.0,33.1577,33.1744,33.141,33.1661,93109.0
2019-04-05 15:30:00,39.73,39.77,39.73,39.76,482728.0,33.1661,33.1995,33.1661,33.1911,482728.0
2019-04-08 09:30:00,39.84,39.84,39.73,39.76,245861.0,33.2579,33.2579,33.1661,33.1911,245861.0
2019-04-08 10:00:00,39.75,39.77,39.71,39.76,53348.0,33.1828,33.1995,33.1494,33.1911,53348.0
2019-04-08 10:30:00,39.75,39.77,39.7,39.7,100721.0,33.1828,33.1995,33.141,33.141,100721.0
2019-04-08 11:00:00,39.7,39.72,39.67,39.68,127196.0,33.141,33.1577,33.116,33.1244,127196.0
2019-04-08 11:30:00,39.68,39.73,39.66,39.69,338888.0,33.1244,33.1661,33.1077,33.1327,338888.0
2019-04-08 12:00:00,39.69,39.71,39.67,39.71,38945.0,33.1327,33.1494,33.116,33.1494,38945.0
2019-04-08 12:30:00,39.7,39.73,39.7,39.71,79959.0,33.141,33.1661,33.141,33.1494,79959.0
2019-04-08 13:00:00,39.72,39.73,39.7,39.73,73092.0,33.1577,33.1661,33.141,33.1661,73092.0
2019-04-08 13:30:00,39.73,39.73,39.7,39.72,68736.0,33.1661,33.1661,33.141,33.1577,68736.0
2019-04-08 14:00:00,39.72,39.73,39.71,39.71,108482.0,33.1577,33.1661,33.1494,33.1494,108482.0
2019-04-08 14:30:00,39.71,39.72,39.7,39.71,121473.0,33.1494,33.1577,33.141,33.1494,121473.0
2019-04-08 15:00:00,39.7,39.72,39.69,39.7,390055.0,33.141,33.1577,33.1327,33.141,390055.0
2019-04-08 15:30:00,39.7,39.76,39.69,39.75,478158.0,33.141,33.1911,33.1327,33.1828,478158.0
2019-04-09 09:30:00,39.57,39.61,39.52,39.59,147216.0,33.0325,33.0659,32.9908,33.0492,147216.0
2019-04-09 10:00:00,39.59,39.6,39.53,39.59,189329.0,33.0492,33.0576,32.9991,33.0492,189329.0
2019-04-09 10:30:00,39.6,39.6,39.52,39.58,237101.0,33.0576,33.0576,32.9908,33.0409,237101.0
2019-04-09 11:00:00,39.58,39.61,39.56,39.58,239809.0,33.0409,33.0659,33.0242,33.0409,239809.0
2019-04-09 11:30:00,39.58,39.59,39.51,39.56,202945.0,33.0409,33.0492,32.9824,33.0242,202945.0
2019-04-09 12:00:00,39.55,39.6,39.55,39.58,55543.0,33.0158,33.0576,33.0158,33.0409,55543.0
2019-04-09 12:30:00,39.58,39.58,39.55,39.55,46150.0,33.0409,33.0409,33.0158,33.0158,46150.0
2019-04-09 13:00:00,39.55,39.55,39.5,39.51,116535.0,33.0158,33.0158,32.9741,32.9824,116535.0
2019-04-09 13:30:00,39.5,39.52,39.49,39.51,170533.0,32.9741,32.9908,32.9657,32.9824,170533.0
2019-04-09 14:00:00,39.51,39.52,39.48,39.48,91763.0,32.9824,32.9908,32.9574,32.9574,91763.0
2019-04-09 14:30:00,39.49,39.51,39.48,39.49,121190.0,32.9657,32.9824,32.9574,32.9657,121190.0
2019-04-09 15:00:00,39.5,39.51,39.48,39.49,131141.0,32.9741,32.9824,32.9574,32.9657,131141.0
2019-04-09 15:30:00,39.48,39.51,39.46,39.49,451700.0,32.9574,32.9824,32.9407,32.9657,451700.0
2019-04-10 09:30:00,39.53,39.6,39.48,39.52,135807.0,32.9991,33.0576,32.9574,32.9908,135807.0
2019-04-10 10:00:00,39.52,39.57,39.49,39.52,104846.0,32.9908,33.0325,32.9657,32.9908,104846.0
2019-04-10 10:30:00,39.53,39.55,39.5,39.51,51025.0,32.9991,33.0158,32.9741,32.9824,51025.0
2019-04-10 11:00:00,39.52,39.58,39.51,39.58,728430.0,32.9908,33.0409,32.9824,33.0409,728430.0
2019-04-10 11:30:00,39.59,39.66,39.58,39.64,59479.0,33.0492,33.1077,33.0409,33.091,59479.0
2019-04-10 12:00:00,39.64,39.68,39.64,39.68,123252.0,33.091,33.1244,33.091,33.1244,123252.0
2019-04-10 12:30:00,39.68,39.7,39.68,39.7,73191.0,33.1244,33.141,33.1244,33.141,73191.0
2019-04-10 13:00:00,39.71,39.71,39.67,39.7,70848.0,33.1494,33.1494,33.116,33.141,70848.0
2019-04-10 13:30:00,39.69,39.7,39.68,39.68,43896.0,33.1327,33.141,33.1244,33.1244,43896.0
2019-04-10 14:00:00,39.69,39.7,39.63,39.65,328193.0,33.1327,33.141,33.0826,33.0993,328193.0
2019-04-10 14:30:00,39.65,39.67,39.64,39.66,77317.0,33.0993,33.116,33.091,33.1077,77317.0
2019-04-10 15:00:00,39.67,39.71,39.66,39.69,62720.0,33.116,33.1494,33.1077,33.1327,62720.0
2019-04-10 15:30:00,39.69,39.7,39.65,39.68,282362.0,33.1327,33.141,33.0993,33.1244,282362.0
2019-04-11 09:30:00,39.78,39.82,39.73,39.77,380768.0,33.2078,33.2412,33.1661,33.1995,380768.0
2019-04-11 10:00:00,39.78,39.84,39.76,39.84,280738.0,33.2078,33.2579,33.1911,33.2579,280738.0
2019-04-11 10:30:00,39.83,39.87,39.82,39.84,126011.0,33.2496,33.283,33.2412,33.2579,126011.0
2019-04-11 11:00:00,39.84,39.85,39.8,39.82,86104.0,33.2579,33.2663,33.2245,33.2412,86104.0
2019-04-11 11:30:00,39.82,39.82,39.71,39.73,470982.0,33.2412,33.2412,33.1494,33.1661,470982.0
2019-04-11 12:00:00,39.73,39.75,39.71,39.72,130010.0,33.1661,33.1828,33.1494,33.1577,130010.0
2019-04-11 12:30:00,39.72,39.73,39.71,39.72,22624.0,33.1577,33.1661,33.1494,33.1577,22624.0
2019-04-11 13:00:00,39.72,39.73,39.69,39.7,30098.0,33.1577,33.1661,33.1327,33.141,30098.0
2019-04-11 13:30:00,39.7,39.71,39.67,39.68,92693.0,33.141,33.1494,33.116,33.1244,92693.0
2019-04-11 14:00:00,39.68,39.68,39.66,39.67,36105.0,33.1244,33.1244,33.1077,33.116,36105.0
2019-04-11 14:30:00,39.67,39.68,39.65,39.66,80834.0,33.116,33.1244,33.0993,33.1077,80834.0
2019-04-11 15:00:00,39.66,39.71,39.66,39.71,92904.0,33.1077,33.1494,33.1077,33.1494,92904.0
2019-04-11 15:30:00,39.71,39.76,39.7,39.75,172304.0,33.1494,33.1911,33.141,33.1828,172304.0
2019-04-12 09:30:00,40.09,40.18,40.09,40.15,457990.0,33.4666,33.5417,33.4666,33.5167,457990.0
2019-04-12 10:00:00,40.15,40.17,40.11,40.15,273841.0,33.5167,33.5334,33.4833,33.5167,273841.0
2019-04-12 10:30:00,40.15,40.16,40.1,40.11,210285.0,33.5167,33.525,33.475,33.4833,210285.0
2019-04-12 11:00:00,40.11,40.15,40.1,40.13,282272.0,33.4833,33.5167,33.475,33.5,282272.0
2019-04-12 11:30:00,40.13,40.14,40.07,40.09,108823.0,33.5,33.5084,33.4499,33.4666,108823.0
2019-04-12 12:00:00,40.08,40.14,40.06,40.14,707680.0,33.4583,33.5084,33.4416,33.5084,707680.0
2019-04-12 12:30:00,40.14,40.14,40.09,40.11,35313.0,33.5084,33.5084,33.4666,33.4833,35313.0
2019-04-12 13:00:00,40.12,40.12,40.1,40.12,120428.0,33.4917,33.4917,33.475,33.4917,120428.0
2019-04-12 13:30:00,40.12,40.12,40.1,40.11,26594.0,33.4917,33.4917,33.475,33.4833,26594.0
2019-04-12 14:00:00,40.11,40.13,40.09,40.11,330440.0,33.4833,33.5,33.4666,33.4833,330440.0
2019-04-12 14:30:00,40.11,40.11,40.07,40.08,50296.0,33.4833,33.4833,33.4499,33.4583,50296.0
2019-04-12 15:00:00,40.08,40.1,40.07,40.1,45476.0,33.4583,33.475,33.4499,33.475,45476.0
2019-04-12 15:30:00,40.1,40.18,40.09,40.17,450932.0,33.475,33.5417,33.4666,33.5334,450932.0
2019-04-15 09:30:00,40.21,40.21,40.1,40.13,103271.0,33.5668,33.5668,33.475,33.5,103271.0
2019-04-15 10:00:00,40.12,40.19,40.12,40.17,115035.0,33.4917,33.5501,33.4917,33.5334,115035.0
2019-04-15 10:30:00,40.16,40.17,40.11,40.14,62640.0,33.525,33.5334,33.4833,33.5084,62640.0
2019-04-15 11:00:00,40.14,40.17,40.13,40.16,178112.0,33.5084,33.5334,33.5,33.525,178112.0
2019-04-15 11:30:00,40.16,40.18,40.15,40.15,61615.0,33.525,33.5417,33.5167,33.5167,61615.0
2019-04-15 12:00:00,40.15,40.16,40.12,40.13,64213.0,33.5167,33.525,33.4917,33.5,64213.0
2019-04-15 12:30:00,40.13,40.16,40.12,40.16,68198.0,33.5,33.525,33.4917,33.525,68198.0
2019-04-15 13:00:00,40.16,40.17,40.15,40.16,102492.0,33.525,33.5334,33.5167,33.525,102492.0
2019-04-15 13:30:00,40.16,40.17,40.15,40.15,56393.0,33.525,33.5334,33.5167,33.5167,56393.0
2019-04-15 14:00:00,40.16,40.16,40.14,40.16,103455.0,33.525,33.525,33.5084,33.525,103455.0
2019-04-15 14:30:00,40.16,40.16,40.14,40.15,104901.0,33.525,33.525,33.5084,33.5167,104901.0
2019-04-15 15:00:00,40.16,40.16,40.14,40.16,80292.0,33.525,33.525,33.5084,33.525,80292.0
2019-04-15 15:30:00,40.16,40.19,40.15,40.19,404279.0,33.525,33.5501,33.5167,33.5501,404279.0
2019-04-16 09:30:00,40.28,40.32,40.27,40.29,115731.0,33.6252,33.6586,33.6169,33.6336,115731.0
2019-04-16 10:00:00,40.3,40.33,40.26,40.32,60778.0,33.6419,33.667,33.6085,33.6586,60778.0
2019-04-16 10:30:00,40.31,40.32,40.28,40.29,474456.0,33.6503,33.6586,33.6252,33.6336,474456.0
2019-04-16 11:00:00,40.29,40.33,40.28,40.32,151306.0,33.6336,33.667,33.6252,33.6586,151306.0
2019-04-16 11:30:00,40.3,40.3,40.25,40.29,44219.0,33.6419,33.6419,33.6002,33.6336,44219.0
2019-04-16 12:00:00,40.3,40.31,40.27,40.29,35937.0,33.6419,33.6503,33.6169,33.6336,35937.0
2019-04-16 12:30:00,40.28,40.31,40.27,40.29,81167.0,33.6252,33.6503,33.6169,33.6336,81167.0
2019-04-16 13:00:00,40.3,40.31,40.29,40.3,40021.0,33.6419,33.6503,33.6336,33.6419,40021.0
2019-04-16 13:30:00,40.3,40.31,40.28,40.3,87006.0,33.6419,33.6503,33.6252,33.6419,87006.0
2019-04-16 14:00:00,40.29,40.31,40.28,40.3,60055.0,33.6336,33.6503,33.6252,33.6419,60055.0
2019-04-16 14:30:00,40.3,40.32,40.3,40.3,58341.0,33.6419,33.6586,33.6419,33.6419,58341.0
2019-04-16 15:00:00,40.31,40.32,40.29,40.3,46403.0,33.6503,33.6586,33.6336,33.6419,46403.0
2019-04-16 15:30:00,40.3,40.3,40.24,40.25,179566.0,33.6419,33.6419,33.5918,33.6002,179566.0
2019-04-17 09:30:00,40.57,40.57,40.49,40.54,1421056.0,33.8673,33.8673,33.8005,33.8423,1421056.0
2019-04-17 10:00:00,40.53,40.53,40.45,40.51,124535.0,33.8339,33.8339,33.7671,33.8172,124535.0
2019-04-17 10:30:00,40.51,40.58,40.5,40.53,118697.0,33.8172,33.8757,33.8089,33.8339,118697.0
2019-04-17 11:00:00,40.53,40.54,40.48,40.49,143013.0,33.8339,33.8423,33.7922,33.8005,143013.0
2019-04-17 11:30:00,40.48,40.51,40.44,40.46,235941.0,33.7922,33.8172,33.7588,33.7755,235941.0
2019-04-17 12:00:00,40.46,40.48,40.44,40.48,111402.0,33.7755,33.7922,33.7588,33.7922,111402.0
2019-04-17 12:30:00,40.48,40.5,40.46,40.48,41970.0,33.7922,33.8089,33.7755,33.7922,41970.0
2019-04-17 13:00:00,40.48,40.52,40.47,40.5,101039.0,33.7922,33.8256,33.7838,33.8089,101039.0
2019-04-17 13:30:00,40.5,40.53,40.49,40.51,44534.0,33.8089,33.8339,33.8005,33.8172,44534.0
2019-04-17 14:00:00,40.5,40.51,40.47,40.48,146126.0,33.8089,33.8172,33.7838,33.7922,146126.0
2019-04-17 14:30:00,40.48,40.53,40.48,40.52,44046.0,33.7922,33.8339,33.7922,33.8256,44046.0
2019-04-17 15:00:00,40.53,40.55,40.51,40.55,800056.0,33.8339,33.8506,33.8172,33.8506,800056.0
2019-04-17 15:30:00,40.55,40.55,40.52,40.54,315413.0,33.8506,33.8506,33.8256,33.8423,315413.0
2019-04-18 09:30:00,40.4,40.52,40.4,40.44,142865.0,33.7254,33.8256,33.7254,33.7588,142865.0
2019-04-18 10:00:00,40.44,40.44,40.38,40.4,375952.0,33.7588,33.7588,33.7087,33.7254,375952.0
2019-04-18 10:30:00,40.39,40.44,40.37,40.43,119558.0,33.717,33.7588,33.7004,33.7504,119558.0
2019-04-18 11:00:00,40.43,40.44,40.4,40.41,94206.0,33.7504,33.7588,33.7254,33.7337,94206.0
2019-04-18 11:30:00,40.41,40.5,40.41,40.46,201678.0,33.7337,33.8089,33.7337,33.7755,201678.0
2019-04-18 12:00:00,40.46,40.47,40.43,40.45,814555.0,33.7755,33.7838,33.7504,33.7671,814555.0
2019-04-18 12:30:00,40.45,40.47,40.43,40.44,148019.0,33.7671,33.7838,33.7504,33.7588,148019.0
2019-04-18 13:00:00,40.43,40.45,40.42,40.44,118421.0,33.7504,33.7671,33.7421,33.7588,118421.0
2019-04-18 13:30:00,40.44,40.47,40.43,40.46,66024.0,33.7588,33.7838,33.7504,33.7755,66024.0
2019-04-18 14:00:00,40.45,40.47,40.45,40.47,88796.0,33.7671,33.7838,33.7671,33.7838,88796.0
2019-04-18 14:30:00,40.47,40.48,40.46,40.47,67355.0,33.7838,33.7922,33.7755,33.7838,67355.0
2019-04-18 15:00:00,40.47,40.48,40.46,40.48,123137.0,33.7838,33.7922,33.7755,33.7922,123137.0
2019-04-18 15:30:00,40.48,40.48,40.44,40.44,449204.0,33.7922,33.7922,33.7588,33.7588,449204.0
2019-04-22 09:30:00,40.26,40.55,40.26,40.51,143348.0,33.6085,33.8506,33.6085,33.8172,143348.0
2019-04-22 10:00:00,40.52,40.55,40.47,40.48,691058.0,33.8256,33.8506,33.7838,33.7922,691058.0
2019-04-22 10:30:00,40.48,40.5,40.45,40.49,197394.0,33.7922,33.8089,33.7671,33.8005,197394.0
2019-04-22 11:00:00,40.48,40.49,40.45,40.48,73300.0,33.7922,33.8005,33.7671,33.7922,73300.0
2019-04-22 11:30:00,40.48,40.49,40.45,40.45,65544.0,33.7922,33.8005,33.7671,33.7671,65544.0
2019-04-22 12:00:00,40.45,40.47,40.43,40.47,168551.0,33.7671,33.7838,33.7504,33.7838,168551.0
2019-04-22 12:30:00,40.47,40.47,40.46,40.46,159952.0,33.7838,33.7838,33.7755,33.7755,159952.0
2019-04-22 13:00:00,40.47,40.47,40.46,40.47,200216.0,33.7838,33.7838,33.7755,33.7838,200216.0
2019-04-22 13:30:00,40.47,40.47,40.46,40.47,218002.0,33.7838,33.7838,33.7755,33.7838,218002.0
2019-04-22 14:00:00,40.47,40.47,40.46,40.47,196443.0,33.7838,33.7838,33.7755,33.7838,196443.0
2019-04-22 14:30:00,40.47,40.47,40.46,40.47,215450.0,33.7838,33.7838,33.7755,33.7838,215450.0
2019-04-22 15:00:00,40.47,40.48,40.46,40.48,419141.0,33.7838,33.7922,33.7755,33.7922,419141.0
2019-04-22 15:30:00,40.48,40.52,40.47,40.52,1702820.0,33.7922,33.8256,33.7838,33.8256,1702820.0
2019-04-23 09:30:00,40.2,40.3,40.19,40.29,401129.0,33.5584,33.6419,33.5501,33.6336,401129.0
2019-04-23 10:00:00,40.3,40.33,40.27,40.28,384740.0,33.6419,33.667,33.6169,33.6252,384740.0
2019-04-23 10:30:00,40.28,40.32,40.24,40.32,287322.0,33.6252,33.6586,33.5918,33.6586,287322.0
2019-04-23 11:00:00,40.32,40.34,40.28,40.34,621709.0,33.6586,33.6753,33.6252,33.6753,621709.0
2019-04-23 11:30:00,40.33,40.38,40.3,40.36,62259.0,33.667,33.7087,33.6419,33.692,62259.0
2019-04-23 12:00:00,40.36,40.4,40.34,40.36,112510.0,33.692,33.7254,33.6753,33.692,112510.0
2019-04-23 12:30:00,40.37,40.37,40.33,40.34,109805.0,33.7004,33.7004,33.667,33.6753,109805.0
2019-04-23 13:00:00,40.34,40.35,40.33,40.34,69375.0,33.6753,33.6837,33.667,33.6753,69375.0
2019-04-23 13:30:00,40.34,40.35,40.32,40.34,135042.0,33.6753,33.6837,33.6586,33.6753,135042.0
2019-04-23 14:00:00,40.34,40.35,40.32,40.33,323009.0,33.6753,33.6837,33.6586,33.667,323009.0
2019-04-23 14:30:00,40.34,40.38,40.33,40.37,47611.0,33.6753,33.7087,33.667,33.7004,47611.0
2019-04-23 15:00:00,40.38,40.38,40.36,40.37,394991.0,33.7087,33.7087,33.692,33.7004,394991.0
2019-04-23 15:30:00,40.38,40.41,40.36,40.41,260651.0,33.7087,33.7337,33.692,33.7337,260651.0
2019-04-24 09:30:00,40.16,40.22,40.12,40.18,405880.0,33.525,33.5751,33.4917,33.5417,405880.0
2019-04-24 10:00:00,40.17,40.23,40.13,40.19,661971.0,33.5334,33.5835,33.5,33.5501,661971.0
2019-04-24 10:30:00,40.2,40.24,40.15,40.23,626730.0,33.5584,33.5918,33.5167,33.5835,626730.0
2019-04-24 11:00:00,40.24,40.24,40.18,40.21,181454.0,33.5918,33.5918,33.5417,33.5668,181454.0
2019-04-24 11:30:00,40.21,40.24,40.18,40.2,229521.0,33.5668,33.5918,33.5417,33.5584,229521.0
2019-04-24 12:00:00,40.19,40.2,40.11,40.12,247988.0,33.5501,33.5584,33.4833,33.4917,247988.0
2019-04-24 12:30:00,40.12,40.13,40.05,40.05,123464.0,33.4917,33.5,33.4332,33.4332,123464.0
2019-04-24 13:00:00,40.05,40.09,40.01,40.08,82639.0,33.4332,33.4666,33.3998,33.4583,82639.0
2019-04-24 13:30:00,40.08,40.09,40.07,40.08,150252.0,33.4583,33.4666,33.4499,33.4583,150252.0
2019-04-24 14:00:00,40.08,40.1,40.07,40.08,181977.0,33.4583,33.475,33.4499,33.4583,181977.0
2019-04-24 14:30:00,40.08,40.09,40.05,40.06,185533.0,33.4583,33.4666,33.4332,33.4416,185533.0
2019-04-24 15:00:00,40.06,40.08,40.05,40.08,123086.0,33.4416,33.4583,33.4332,33.4583,123086.0
2019-04-24 15:30:00,40.08,40.13,40.07,40.09,1410472.0,33.4583,33.5,33.4499,33.4666,1410472.0
2019-04-25 09:30:00,39.86,39.93,39.86,39.89,398909.0,33.2746,33.333,33.2746,33.2997,398909.0
2019-04-25 10:00:00,39.89,39.94,39.84,39.86,523218.0,33.2997,33.3414,33.2579,33.2746,523218.0
2019-04-25 10:30:00,39.85,39.92,39.83,39.91,1465621.0,33.2663,33.3247,33.2496,33.3164,1465621.0
2019-04-25 11:00:00,39.91,39.94,39.88,39.91,386854.0,33.3164,33.3414,33.2913,33.3164,386854.0
2019-04-25 11:30:00,39.91,39.99,39.9,39.97,215896.0,33.3164,33.3831,33.308,33.3664,215896.0
2019-04-25 12:00:00,39.96,39.99,39.95,39.95,261030.0,33.3581,33.3831,33.3497,33.3497,261030.0
2019-04-25 12:30:00,39.95,39.97,39.93,39.96,116266.0,33.3497,33.3664,33.333,33.3581,116266.0
2019-04-25 13:00:00,39.96,39.97,39.95,39.96,51540.0,33.3581,33.3664,33.3497,33.3581,51540.0
2019-04-25 13:30:00,39.96,39.98,39.96,39.98,56975.0,33.3581,33.3748,33.3581,33.3748,56975.0
2019-04-25 14:00:00,39.98,39.98,39.95,39.95,66883.0,33.3748,33.3748,33.3497,33.3497,66883.0
2019-04-25 14:30:00,39.96,39.96,39.94,39.96,888997.0,33.3581,33.3581,33.3414,33.3581,888997.0
2019-04-25 15:00:00,39.96,39.96,39.94,39.96,337529.0,33.3581,33.3581,33.3414,33.3581,337529.0
2019-04-25 15:30:00,39.96,39.98,39.95,39.98,511469.0,33.3581,33.3748,33.3497,33.3748,511469.0
2019-04-26 09:30:00,40.04,40.09,39.96,40.03,256341.0,33.4249,33.4666,33.3581,33.4165,256341.0
2019-04-26 10:00:00,40.03,40.14,40.01,40.12,379670.0,33.4165,33.5084,33.3998,33.4917,379670.0
2019-04-26 10:30:00,40.13,40.16,40.1,40.1,287100.0,33.5,33.525,33.475,33.475,287100.0
2019-04-26 11:00:00,40.1,40.14,40.08,40.11,298084.0,33.475,33.5084,33.4583,33.4833,298084.0
2019-04-26 11:30:00,40.1,40.11,40.06,40.07,127691.0,33.475,33.4833,33.4416,33.4499,127691.0
2019-04-26 12:00:00,40.07,40.08,40.05,40.08,102755.0,33.4499,33.4583,33.4332,33.4583,102755.0
2019-04-26 12:30:00,40.07,40.1,40.06,40.08,62117.0,33.4499,33.475,33.4416,33.4583,62117.0
2019-04-26 13:00:00,40.09,40.1,40.07,40.08,49176.0,33.4666,33.475,33.4499,33.4583,49176.0
2019-04-26 13:30:00,40.08,40.09,40.06,40.08,49788.0,33.4583,33.4666,33.4416,33.4583,49788.0
2019-04-26 14:00:00,40.08,40.1,40.05,40.09,74340.0,33.4583,33.475,33.4332,33.4666,74340.0
2019-04-26 14:30:00,40.08,40.08,40.04,40.06,43433.0,33.4583,33.4583,33.4249,33.4416,43433.0
2019-04-26 15:00:00,40.06,40.09,40.06,40.08,139312.0,33.4416,33.4666,33.4416,33.4583,139312.0
2019-04-26 15:30:00,40.08,40.1,40.06,40.07,325691.0,33.4583,33.475,33.4416,33.4499,325691.0
2019-04-29 09:30:00,40.11,40.15,40.09,40.12,139781.0,33.4833,33.5167,33.4666,33.4917,139781.0
2019-04-29 10:00:00,40.13,40.16,40.1,40.15,58857.0,33.5,33.525,33.475,33.5167,58857.0
2019-04-29 10:30:00,40.16,40.22,40.14,40.21,59656.0,33.525,33.5751,33.5084,33.5668,59656.0
2019-04-29 11:00:00,40.21,40.23,40.19,40.2,101049.0,33.5668,33.5835,33.5501,33.5584,101049.0
2019-04-29 11:30:00,40.2,40.23,40.19,40.22,51000.0,33.5584,33.5835,33.5501,33.5751,51000.0
2019-04-29 12:00:00,40.21,40.27,40.21,40.27,34680.0,33.5668,33.6169,33.5668,33.6169,34680.0
2019-04-29 12:30:00,40.27,40.31,40.26,40.3,93816.0,33.6169,33.6503,33.6085,33.6419,93816.0
2019-04-29 13:00:00,40.3,40.3,40.27,40.29,32665.0,33.6419,33.6419,33.6169,33.6336,32665.0
2019-04-29 13:30:00,40.3,40.3,40.28,40.3,11188.0,33.6419,33.6419,33.6252,33.6419,11188.0
2019-04-29 14:00:00,40.3,40.34,40.29,40.31,75402.0,33.6419,33.6753,33.6336,33.6503,75402.0
2019-04-29 14:30:00,40.32,40.32,40.3,40.3,18082.0,33.6586,33.6586,33.6419,33.6419,18082.0
2019-04-29 15:00:00,40.3,40.34,40.3,40.31,37374.0,33.6419,33.6753,33.6419,33.6503,37374.0
2019-04-29 15:30:00,40.32,40.34,40.31,40.32,213665.0,33.6586,33.6753,33.6503,33.6586,213665.0
2019-04-30 09:30:00,40.38,40.41,40.35,40.39,201017.0,33.7087,33.7337,33.6837,33.717,201017.0
2019-04-30 10:00:00,40.39,40.4,40.33,40.34,213680.0,33.717,33.7254,33.667,33.6753,213680.0
2019-04-30 10:30:00,40.34,40.4,40.34,40.37,291602.0,33.6753,33.7254,33.6753,33.7004,291602.0
2019-04-30 11:00:00,40.37,40.42,40.29,40.4,855878.0,33.7004,33.7421,33.6336,33.7254,855878.0
2019-04-30 11:30:00,40.4,40.47,40.39,40.43,473243.0,33.7254,33.7838,33.717,33.7504,473243.0
2019-04-30 12:00:00,40.43,40.48,40.42,40.47,128430.0,33.7504,33.7922,33.7421,33.7838,128430.0
2019-04-30 12:30:00,40.48,40.51,40.47,40.5,203977.0,33.7922,33.8172,33.7838,33.8089,203977.0
2019-04-30 13:00:00,40.5,40.54,40.49,40.5,180713.0,33.8089,33.8423,33.8005,33.8089,180713.0
2019-04-30 13:30:00,40.51,40.6,40.49,40.58,180408.0,33.8172,33.8924,33.8005,33.8757,180408.0
2019-04-30 14:00:00,40.57,40.58,40.55,40.57,166840.0,33.8673,33.8757,33.8506,33.8673,166840.0
2019-04-30 14:30:00,40.57,40.58,40.53,40.56,160777.0,33.8673,33.8757,33.8339,33.859,160777.0
2019-04-30 15:00:00,40.57,40.58,40.55,40.56,163583.0,33.8673,33.8757,33.8506,33.859,163583.0
2019-04-30 15:30:00,40.55,40.58,40.54,40.55,455848.0,33.8506,33.8757,33.8423,33.8506,455848.0
2019-05-01 09:30:00,40.55,40.64,40.55,40.63,86760.0,33.8506,33.9257,33.8506,33.9174,86760.0
2019-05-01 10:00:00,40.62,40.69,40.61,40.63,103351.0,33.9091,33.9675,33.9007,33.9174,103351.0
2019-05-01 10:30:00,40.64,40.67,40.61,40.62,315768.0,33.9257,33.9508,33.9007,33.9091,315768.0
2019-05-01 11:00:00,40.62,40.68,40.61,40.66,37458.0,33.9091,33.9591,33.9007,33.9424,37458.0
2019-05-01 11:30:00,40.66,40.73,40.65,40.7,110711.0,33.9424,34.0009,33.9341,33.9758,110711.0
2019-05-01 12:00:00,40.7,40.7,40.59,40.61,254920.0,33.9758,33.9758,33.884,33.9007,254920.0
2019-05-01 12:30:00,40.61,40.61,40.57,40.59,61257.0,33.9007,33.9007,33.8673,33.884,61257.0
2019-05-01 13:00:00,40.59,40.65,40.57,40.6,211835.0,33.884,33.9341,33.8673,33.8924,211835.0
2019-05-01 13:30:00,40.59,40.62,40.56,40.59,224539.0,33.884,33.9091,33.859,33.884,224539.0
2019-05-01 14:00:00,40.59,40.68,40.54,40.64,296967.0,33.884,33.9591,33.8423,33.9257,296967.0
2019-05-01 14:30:00,40.63,40.65,40.35,40.42,765311.0,33.9174,33.9341,33.6837,33.7421,765311.0
2019-05-01 15:00:00,40.41,40.47,40.33,40.38,330568.0,33.7337,33.7838,33.667,33.7087,330568.0
2019-05-01 15:30:00,40.37,40.38,40.26,40.27,277744.0,33.7004,33.7087,33.6085,33.6169,277744.0
2019-05-02 09:30:00,40.28,40.3,40.22,40.25,203758.0,33.6252,33.6419,33.5751,33.6002,203758.0
2019-05-02 10:00:00,40.26,40.27,40.2,40.22,255692.0,33.6085,33.6169,33.5584,33.5751,255692.0
2019-05-02 10:30:00,40.23,40.26,40.21,40.21,254792.0,33.5835,33.6085,33.5668,33.5668,254792.0
2019-05-02 11:00:00,40.21,40.24,40.12,40.13,330184.0,33.5668,33.5918,33.4917,33.5,330184.0
2019-05-02 11:30:00,40.15,40.19,40.04,40.07,309099.0,33.5167,33.5501,33.4249,33.4499,309099.0
2019-05-02 12:00:00,40.07,40.11,40.04,40.09,40854.0,33.4499,33.4833,33.4249,33.4666,40854.0
2019-05-02 12:30:00,40.09,40.11,40.07,40.09,78972.0,33.4666,33.4833,33.4499,33.4666,78972.0
2019-05-02 13:00:00,40.09,40.12,40.06,40.09,26938.0,33.4666,33.4917,33.4416,33.4666,26938.0
2019-05-02 13:30:00,40.09,40.11,40.07,40.09,56952.0,33.4666,33.4833,33.4499,33.4666,56952.0
2019-05-02 14:00:00,40.09,40.11,40.09,40.09,56839.0,33.4666,33.4833,33.4666,33.4666,56839.0
2019-05-02 14:30:00,40.09,40.1,40.05,40.05,119729.0,33.4666,33.475,33.4332,33.4332,119729.0
2019-05-02 15:00:00,40.06,40.09,40.05,40.08,329045.0,33.4416,33.4666,33.4332,33.4583,329045.0
2019-05-02 15:30:00,40.09,40.09,40.07,40.07,277728.0,33.4666,33.4666,33.4499,33.4499,277728.0
2019-05-03 09:30:00,40.2,40.24,40.17,40.23,227400.0,33.5584,33.5918,33.5334,33.5835,227400.0
2019-05-03 10:00:00,40.22,40.26,40.2,40.21,201921.0,33.5751,33.6085,33.5584,33.5668,201921.0
2019-05-03 10:30:00,40.21,40.26,40.2,40.23,190170.0,33.5668,33.6085,33.5584,33.5835,190170.0
2019-05-03 11:00:00,40.24,40.31,40.24,40.27,89608.0,33.5918,33.6503,33.5918,33.6169,89608.0
2019-05-03 11:30:00,40.27,40.35,40.23,40.32,134205.0,33.6169,33.6837,33.5835,33.6586,134205.0
2019-05-03 12:00:00,40.32,40.36,40.31,40.35,51986.0,33.6586,33.692,33.6503,33.6837,51986.0
2019-05-03 12:30:00,40.36,40.37,40.34,40.36,65494.0,33.692,33.7004,33.6753,33.692,65494.0
2019-05-03 13:00:00,40.35,40.38,40.35,40.36,21653.0,33.6837,33.7087,33.6837,33.692,21653.0
2019-05-03 13:30:00,40.37,40.38,40.35,40.36,136371.0,33.7004,33.7087,33.6837,33.692,136371.0
2019-05-03 14:00:00,40.35,40.36,40.34,40.34,51042.0,33.6837,33.692,33.6753,33.6753,51042.0
2019-05-03 14:30:00,40.35,40.39,40.34,40.37,100380.0,33.6837,33.717,33.6753,33.7004,100380.0
2019-05-03 15:00:00,40.36,40.4,40.36,40.4,36073.0,33.692,33.7254,33.692,33.7254,36073.0
2019-05-03 15:30:00,40.39,40.42,40.38,40.41,243536.0,33.717,33.7421,33.7087,33.7337,243536.0
2019-05-06 09:30:00,39.51,39.68,39.5,39.68,215695.0,32.9824,33.1244,32.9741,33.1244,215695.0
2019-05-06 10:00:00,39.68,39.7,39.65,39.69,799281.0,33.1244,33.141,33.0993,33.1327,799281.0
2019-05-06 10:30:00,39.69,39.77,39.66,39.77,268236.0,33.1327,33.1995,33.1077,33.1995,268236.0
2019-05-06 11:00:00,39.77,39.9,39.73,39.89,197782.0,33.1995,33.308,33.1661,33.2997,197782.0
2019-05-06 11:30:00,39.9,39.92,39.83,39.83,159916.0,33.308,33.3247,33.2496,33.2496,159916.0
2019-05-06 12:00:00,39.84,39.85,39.82,39.83,52819.0,33.2579,33.2663,33.2412,33.2496,52819.0
2019-05-06 12:30:00,39.83,39.87,39.83,39.85,137569.0,33.2496,33.283,33.2496,33.2663,137569.0
2019-05-06 13:00:00,39.84,39.89,39.84,39.89,52688.0,33.2579,33.2997,33.2579,33.2997,52688.0
2019-05-06 13:30:00,39.89,39.91,39.88,39.9,96305.0,33.2997,33.3164,33.2913,33.308,96305.0
2019-05-06 14:00:00,39.9,39.93,39.89,39.93,73878.0,33.308,33.333,33.2997,33.333,73878.0
2019-05-06 14:30:00,39.93,40.0,39.91,39.98,260486.0,33.333,33.3915,33.3164,33.3748,260486.0
2019-05-06 15:00:00,39.98,40.01,39.98,40.01,183215.0,33.3748,33.3998,33.3748,33.3998,183215.0
2019-05-06 15:30:00,40.01,40.03,39.98,40.0,383471.0,33.3998,33.4165,33.3748,33.3915,383471.0
2019-05-07 09:30:00,39.53,39.57,39.45,39.47,206402.0,32.9991,33.0325,32.9323,32.949,206402.0
2019-05-07 10:00:00,39.46,39.46,39.31,39.4,210691.0,32.9407,32.9407,32.8155,32.8906,210691.0
2019-05-07 10:30:00,39.4,39.41,39.25,39.26,916333.0,32.8906,32.899,32.7654,32.7737,916333.0
2019-05-07 11:00:00,39.26,39.29,39.23,39.24,479118.0,32.7737,32.7988,32.7487,32.757,479118.0
2019-05-07 11:30:00,39.24,39.36,39.18,39.2,460758.0,32.757,32.8572,32.707,32.7237,460758.0
2019-05-07 12:00:00,39.19,39.26,39.16,39.25,530957.0,32.7153,32.7737,32.6903,32.7654,530957.0
2019-05-07 12:30:00,39.26,39.26,39.19,39.19,1282976.0,32.7737,32.7737,32.7153,32.7153,1282976.0
2019-05-07 13:00:00,39.19,39.19,39.1,39.12,635704.0,32.7153,32.7153,32.6402,32.6569,635704.0
2019-05-07 13:30:00,39.11,39.15,39.08,39.12,120293.0,32.6485,32.6819,32.6235,32.6569,120293.0
2019-05-07 14:00:00,39.13,39.15,39.07,39.07,360813.0,32.6652,32.6819,32.6151,32.6151,360813.0
2019-05-07 14:30:00,39.08,39.12,39.04,39.09,302684.0,32.6235,32.6569,32.5901,32.6318,302684.0
2019-05-07 15:00:00,39.09,39.14,39.06,39.1,455172.0,32.6318,32.6736,32.6068,32.6402,455172.0
2019-05-07 15:30:00,39.09,39.21,39.05,39.18,748003.0,32.6318,32.732,32.5984,32.707,748003.0
2019-05-08 09:30:00,39.34,39.43,39.29,39.38,348545.0,32.8405,32.9157,32.7988,32.8739,348545.0
2019-05-08 10:00:00,39.38,39.42,39.34,39.35,248618.0,32.8739,32.9073,32.8405,32.8489,248618.0
2019-05-08 10:30:00,39.35,39.49,39.33,39.49,191270.0,32.8489,32.9657,32.8322,32.9657,191270.0
2019-05-08 11:00:00,39.48,39.56,39.47,39.5,421744.0,32.9574,33.0242,32.949,32.9741,421744.0
2019-05-08 11:30:00,39.51,39.51,39.43,39.47,294806.0,32.9824,32.9824,32.9157,32.949,294806.0
2019-05-08 12:00:00,39.48,39.49,39.39,39.43,122735.0,32.9574,32.9657,32.8823,32.9157,122735.0
2019-05-08 12:30:00,39.42,39.49,39.41,39.49,845782.0,32.9073,32.9657,32.899,32.9657,845782.0
2019-05-08 13:00:00,39.49,39.5,39.45,39.46,70647.0,32.9657,32.9741,32.9323,32.9407,70647.0
2019-05-08 13:30:00,39.47,39.48,39.45,39.48,111164.0,32.949,32.9574,32.9323,32.9574,111164.0
2019-05-08 14:00:00,39.48,39.48,39.45,39.48,467748.0,32.9574,32.9574,32.9323,32.9574,467748.0
2019-05-08 14:30:00,39.48,39.5,39.47,39.48,223593.0,32.9574,32.9741,32.949,32.9574,223593.0
2019-05-08 15:00:00,39.49,39.51,39.48,39.51,495602.0,32.9657,32.9824,32.9574,32.9824,495602.0
2019-05-08 15:30:00,39.51,39.51,39.39,39.42,362417.0,32.9824,32.9824,32.8823,32.9073,362417.0
2019-05-09 09:30:00,38.91,39.04,38.86,39.02,317622.0,32.4816,32.5901,32.4398,32.5734,317622.0
2019-05-09 10:00:00,39.02,39.03,38.91,38.93,344859.0,32.5734,32.5817,32.4816,32.4983,344859.0
2019-05-09 10:30:00,38.92,38.96,38.85,38.85,154569.0,32.4899,32.5233,32.4315,32.4315,154569.0
2019-05-09 11:00:00,38.85,38.91,38.82,38.83,159329.0,32.4315,32.4816,32.4064,32.4148,159329.0
2019-05-09 11:30:00,38.84,38.97,38.84,38.95,123571.0,32.4231,32.5317,32.4231,32.515,123571.0
2019-05-09 12:00:00,38.95,39.03,38.91,38.99,334504.0,32.515,32.5817,32.4816,32.5483,334504.0
2019-05-09 12:30:00,39.0,39.15,39.0,39.12,465120.0,32.5567,32.6819,32.5567,32.6569,465120.0
2019-05-09 13:00:00,39.11,39.14,39.09,39.12,135436.0,32.6485,32.6736,32.6318,32.6569,135436.0
2019-05-09 13:30:00,39.12,39.2,39.1,39.16,128294.0,32.6569,32.7237,32.6402,32.6903,128294.0
2019-05-09 14:00:00,39.16,39.2,39.14,39.17,214130.0,32.6903,32.7237,32.6736,32.6986,214130.0
2019-05-09 14:30:00,39.17,39.2,39.12,39.13,102779.0,32.6986,32.7237,32.6569,32.6652,102779.0
2019-05-09 15:00:00,39.13,39.16,39.07,39.16,119741.0,32.6652,32.6903,32.6151,32.6903,119741.0
2019-05-09 15:30:00,39.16,39.21,39.13,39.15,453535.0,32.6903,32.732,32.6652,32.6819,453535.0
2019-05-10 09:30:00,39.15,39.24,39.14,39.18,362347.0,32.6819,32.757,32.6736,32.707,362347.0
2019-05-10 10:00:00,39.17,39.17,39.04,39.06,271982.0,32.6986,32.6986,32.5901,32.6068,271982.0
2019-05-10 10:30:00,39.06,39.08,38.97,39.0,193697.0,32.6068,32.6235,32.5317,32.5567,193697.0
2019-05-10 11:00:00,39.0,39.15,38.97,39.11,264794.0,32.5567,32.6819,32.5317,32.6485,264794.0
2019-05-10 11:30:00,39.11,39.14,39.03,39.1,450840.0,32.6485,32.6736,32.5817,32.6402,450840.0
2019-05-10 12:00:00,39.11,39.22,39.1,39.21,166314.0,32.6485,32.7403,32.6402,32.732,166314.0
2019-05-10 12:30:00,39.22,39.27,39.21,39.24,159528.0,32.7403,32.7821,32.732,32.757,159528.0
2019-05-10 13:00:00,39.24,39.31,39.22,39.28,213051.0,32.757,32.8155,32.7403,32.7904,213051.0
2019-05-10 13:30:00,39.29,39.36,39.28,39.32,224779.0,32.7988,32.8572,32.7904,32.8238,224779.0
2019-05-10 14:00:00,39.33,39.37,39.28,39.3,111747.0,32.8322,32.8656,32.7904,32.8071,111747.0
2019-05-10 14:30:00,39.3,39.37,39.29,39.36,138677.0,32.8071,32.8656,32.7988,32.8572,138677.0
2019-05-10 15:00:00,39.36,39.49,39.36,39.47,243802.0,32.8572,32.9657,32.8572,32.949,243802.0
2019-05-10 15:30:00,39.47,39.47,39.36,39.43,318184.0,32.949,32.949,32.8572,32.9157,318184.0
2019-05-13 09:30:00,38.54,38.64,38.52,38.55,186971.0,32.1727,32.2562,32.156,32.181,186971.0
2019-05-13 10:00:00,38.56,38.56,38.46,38.52,206534.0,32.1894,32.1894,32.1059,32.156,206534.0
2019-05-13 10:30:00,38.51,38.63,38.48,38.59,185425.0,32.1476,32.2478,32.1226,32.2144,185425.0
2019-05-13 11:00:00,38.59,38.61,38.47,38.49,198235.0,32.2144,32.2311,32.1143,32.131,198235.0
2019-05-13 11:30:00,38.49,38.53,38.45,38.51,282733.0,32.131,32.1643,32.0976,32.1476,282733.0
2019-05-13 12:00:00,38.5,38.5,38.41,38.43,107508.0,32.1393,32.1393,32.0642,32.0809,107508.0
2019-05-13 12:30:00,38.43,38.46,38.37,38.39,1635483.0,32.0809,32.1059,32.0308,32.0475,1635483.0
2019-05-13 13:00:00,38.38,38.45,38.37,38.43,101154.0,32.0391,32.0976,32.0308,32.0809,101154.0
2019-05-13 13:30:00,38.42,38.51,38.42,38.5,96613.0,32.0725,32.1476,32.0725,32.1393,96613.0
2019-05-13 14:00:00,38.5,38.6,38.45,38.57,2425742.0,32.1393,32.2228,32.0976,32.1977,2425742.0
2019-05-13 14:30:00,38.57,38.6,38.5,38.57,137085.0,32.1977,32.2228,32.1393,32.1977,137085.0
2019-05-13 15:00:00,38.57,38.6,38.49,38.49,174801.0,32.1977,32.2228,32.131,32.131,174801.0
2019-05-13 15:30:00,38.49,38.5,38.43,38.44,778034.0,32.131,32.1393,32.0809,32.0892,778034.0
2019-05-14 09:30:00,38.67,38.75,38.66,38.68,151716.0,32.2812,32.348,32.2729,32.2896,151716.0
2019-05-14 10:00:00,38.69,38.78,38.68,38.78,735351.0,32.2979,32.373,32.2896,32.373,735351.0
2019-05-14 10:30:00,38.77,38.81,38.75,38.78,205565.0,32.3647,32.3981,32.348,32.373,205565.0
2019-05-14 11:00:00,38.77,38.86,38.77,38.84,233524.0,32.3647,32.4398,32.3647,32.4231,233524.0
2019-05-14 11:30:00,38.84,38.94,38.83,38.93,287664.0,32.4231,32.5066,32.4148,32.4983,287664.0
2019-05-14 12:00:00,38.93,38.96,38.9,38.92,318826.0,32.4983,32.5233,32.4732,32.4899,318826.0
2019-05-14 12:30:00,38.92,38.98,38.92,38.94,186063.0,32.4899,32.54,32.4899,32.5066,186063.0
2019-05-14 13:00:00,38.94,39.0,38.94,38.98,159995.0,32.5066,32.5567,32.5066,32.54,159995.0
2019-05-14 13:30:00,38.98,39.0,38.97,38.98,39071.0,32.54,32.5567,32.5317,32.54,39071.0
2019-05-14 14:00:00,38.98,38.98,38.93,38.96,77129.0,32.54,32.54,32.4983,32.5233,77129.0
2019-05-14 14:30:00,38.96,38.96,38.87,38.88,83400.0,32.5233,32.5233,32.4482,32.4565,83400.0
2019-05-14 15:00:00,38.88,38.93,38.87,38.9,867481.0,32.4565,32.4983,32.4482,32.4732,867481.0
2019-05-14 15:30:00,38.9,38.9,38.84,38.85,1411625.0,32.4732,32.4732,32.4231,32.4315,1411625.0
2019-05-15 09:30:00,38.51,38.6,38.48,38.59,160491.0,32.1476,32.2228,32.1226,32.2144,160491.0
2019-05-15 10:00:00,38.6,39.06,38.58,39.05,1731849.0,32.2228,32.6068,32.2061,32.5984,1731849.0
2019-05-15 10:30:00,39.05,39.07,38.96,39.02,176853.0,32.5984,32.6151,32.5233,32.5734,176853.0
2019-05-15 11:00:00,39.02,39.08,38.95,39.08,2549015.0,32.5734,32.6235,32.515,32.6235,2549015.0
2019-05-15 11:30:00,39.08,39.13,39.04,39.13,325195.0,32.6235,32.6652,32.5901,32.6652,325195.0
2019-05-15 12:00:00,39.13,39.15,39.07,39.1,111880.0,32.6652,32.6819,32.6151,32.6402,111880.0
2019-05-15 12:30:00,39.09,39.11,39.06,39.08,61181.0,32.6318,32.6485,32.6068,32.6235,61181.0
2019-05-15 13:00:00,39.08,39.1,39.07,39.09,36284.0,32.6235,32.6402,32.6151,32.6318,36284.0
2019-05-15 13:30:00,39.08,39.14,39.08,39.13,508129.0,32.6235,32.6736,32.6235,32.6652,508129.0
2019-05-15 14:00:00,39.13,39.14,39.1,39.11,93521.0,32.6652,32.6736,32.6402,32.6485,93521.0
2019-05-15 14:30:00,39.11,39.13,39.09,39.1,46377.0,32.6485,32.6652,32.6318,32.6402,46377.0
2019-05-15 15:00:00,39.1,39.15,39.1,39.14,125350.0,32.6402,32.6819,32.6402,32.6736,125350.0
2019-05-15 15:30:00,39.15,39.15,39.09,39.1,355924.0,32.6819,32.6819,32.6318,32.6402,355924.0
2019-05-16 09:30:00,39.26,39.37,39.2,39.35,174798.0,32.7737,32.8656,32.7237,32.8489,174798.0
2019-05-16 10:00:00,39.35,39.44,39.31,39.44,607117.0,32.8489,32.924,32.8155,32.924,607117.0
2019-05-16 10:30:00,39.45,39.54,39.42,39.54,313710.0,32.9323,33.0075,32.9073,33.0075,313710.0
2019-05-16 11:00:00,39.53,39.54,39.47,39.52,376621.0,32.9991,33.0075,32.949,32.9908,376621.0
2019-05-16 11:30:00,39.51,39.58,39.49,39.56,58497.0,32.9824,33.0409,32.9657,33.0242,58497.0
2019-05-16 12:00:00,39.56,39.59,39.54,39.58,87360.0,33.0242,33.0492,33.0075,33.0409,87360.0
2019-05-16 12:30:00,39.58,39.58,39.54,39.54,42619.0,33.0409,33.0409,33.0075,33.0075,42619.0
2019-05-16 13:00:00,39.54,39.55,39.51,39.55,63580.0,33.0075,33.0158,32.9824,33.0158,63580.0
2019-05-16 13:30:00,39.54,39.54,39.49,39.5,28912.0,33.0075,33.0075,32.9657,32.9741,28912.0
2019-05-16 14:00:00,39.49,39.52,39.47,39.51,144194.0,32.9657,32.9908,32.949,32.9824,144194.0
2019-05-16 14:30:00,39.51,39.52,39.46,39.48,117326.0,32.9824,32.9908,32.9407,32.9574,117326.0
2019-05-16 15:00:00,39.48,39.48,39.44,39.47,173144.0,32.9574,32.9574,32.924,32.949,173144.0
2019-05-16 15:30:00,39.46,39.48,39.43,39.48,267529.0,32.9407,32.9574,32.9157,32.9574,267529.0
2019-05-17 09:30:00,39.17,39.31,39.17,39.23,196487.0,32.6986,32.8155,32.6986,32.7487,196487.0
2019-05-17 10:00:00,39.23,39.3,39.18,39.28,312822.0,32.7487,32.8071,32.707,32.7904,312822.0
2019-05-17 10:30:00,39.29,39.36,39.24,39.36,186592.0,32.7988,32.8572,32.757,32.8572,186592.0
2019-05-17 11:00:00,39.36,39.39,39.34,39.36,314178.0,32.8572,32.8823,32.8405,32.8572,314178.0
2019-05-17 11:30:00,39.37,39.37,39.31,39.35,142185.0,32.8656,32.8656,32.8155,32.8489,142185.0
2019-05-17 12:00:00,39.35,39.36,39.31,39.31,191543.0,32.8489,32.8572,32.8155,32.8155,191543.0
2019-05-17 12:30:00,39.31,39.34,39.29,39.32,991750.0,32.8155,32.8405,32.7988,32.8238,991750.0
2019-05-17 13:00:00,39.32,39.36,39.31,39.33,83791.0,32.8238,32.8572,32.8155,32.8322,83791.0
2019-05-17 13:30:00,39.32,39.35,39.31,39.35,56812.0,32.8238,32.8489,32.8155,32.8489,56812.0
2019-05-17 14:00:00,39.34,39.35,39.31,39.31,87404.0,32.8405,32.8489,32.8155,32.8155,87404.0
2019-05-17 14:30:00,39.31,39.33,39.3,39.32,40564.0,32.8155,32.8322,32.8071,32.8238,40564.0
2019-05-17 15:00:00,39.31,39.31,39.16,39.22,211393.0,32.8155,32.8155,32.6903,32.7403,211393.0
2019-05-17 15:30:00,39.21,39.22,39.16,39.21,283258.0,32.732,32.7403,32.6903,32.732,283258.0
2019-05-20 09:30:00,38.82,38.88,38.71,38.88,262825.0,32.4064,32.4565,32.3146,32.4565,262825.0
2019-05-20 10:00:00,38.88,38.92,38.85,38.9,209457.0,32.4565,32.4899,32.4315,32.4732,209457.0
2019-05-20 10:30:00,38.9,38.96,38.86,38.89,171174.0,32.4732,32.5233,32.4398,32.4649,171174.0
2019-05-20 11:00:00,38.9,38.9,38.79,38.82,272298.0,32.4732,32.4732,32.3814,32.4064,272298.0
2019-05-20 11:30:00,38.82,38.87,38.82,38.85,129180.0,32.4064,32.4482,32.4064,32.4315,129180.0
2019-05-20 12:00:00,38.86,38.91,38.85,38.88,82358.0,32.4398,32.4816,32.4315,32.4565,82358.0
2019-05-20 12:30:00,38.88,38.89,38.84,38.84,97647.0,32.4565,32.4649,32.4231,32.4231,97647.0
2019-05-20 13:00:00,38.84,38.86,38.83,38.84,47991.0,32.4231,32.4398,32.4148,32.4231,47991.0
2019-05-20 13:30:00,38.85,38.88,38.85,38.86,34568.0,32.4315,32.4565,32.4315,32.4398,34568.0
2019-05-20 14:00:00,38.85,38.85,38.82,38.83,19377.0,32.4315,32.4315,32.4064,32.4148,19377.0
2019-05-20 14:30:00,38.83,38.84,38.77,38.8,84276.0,32.4148,32.4231,32.3647,32.3897,84276.0
2019-05-20 15:00:00,38.79,38.8,38.75,38.8,77507.0,32.3814,32.3897,32.348,32.3897,77507.0
2019-05-20 15:30:00,38.79,38.88,38.79,38.84,288224.0,32.3814,32.4565,32.3814,32.4231,288224.0
2019-05-21 09:30:00,39.04,39.12,38.98,38.98,90459.0,32.5901,32.6569,32.54,32.54,90459.0
2019-05-21 10:00:00,38.99,39.01,38.95,38.98,83948.0,32.5483,32.565,32.515,32.54,83948.0
2019-05-21 10:30:00,38.98,39.22,38.98,39.16,240658.0,32.54,32.7403,32.54,32.6903,240658.0
2019-05-21 11:00:00,39.17,39.17,39.08,39.08,249526.0,32.6986,32.6986,32.6235,32.6235,249526.0
2019-05-21 11:30:00,39.08,39.09,39.02,39.02,87821.0,32.6235,32.6318,32.5734,32.5734,87821.0
2019-05-21 12:00:00,39.03,39.09,39.03,39.07,56256.0,32.5817,32.6318,32.5817,32.6151,56256.0
2019-05-21 12:30:00,39.07,39.08,39.04,39.07,66560.0,32.6151,32.6235,32.5901,32.6151,66560.0
2019-05-21 13:00:00,39.07,39.09,39.07,39.08,32420.0,32.6151,32.6318,32.6151,32.6235,32420.0
2019-05-21 13:30:00,39.08,39.11,39.07,39.09,46968.0,32.6235,32.6485,32.6151,32.6318,46968.0
2019-05-21 14:00:00,39.09,39.11,39.07,39.11,256771.0,32.6318,32.6485,32.6151,32.6485,256771.0
2019-05-21 14:30:00,39.11,39.12,39.1,39.11,29687.0,32.6485,32.6569,32.6402,32.6485,29687.0
2019-05-21 15:00:00,39.11,39.13,39.1,39.13,1197585.0,32.6485,32.6652,32.6402,32.6652,1197585.0
2019-05-21 15:30:00,39.13,39.14,39.09,39.11,2336431.0,32.6652,32.6736,32.6318,32.6485,2336431.0
2019-05-22 09:30:00,38.95,39.04,38.93,39.03,116802.0,32.515,32.5901,32.4983,32.5817,116802.0
2019-05-22 10:00:00,39.03,39.1,39.0,39.07,398649.0,32.5817,32.6402,32.5567,32.6151,398649.0
2019-05-22 10:30:00,39.06,39.07,38.98,39.01,242340.0,32.6068,32.6151,32.54,32.565,242340.0
2019-05-22 11:00:00,39.01,39.07,38.95,39.07,177355.0,32.565,32.6151,32.515,32.6151,177355.0
2019-05-22 11:30:00,39.06,39.07,39.03,39.05,232821.0,32.6068,32.6151,32.5817,32.5984,232821.0
2019-05-22 12:00:00,39.04,39.06,39.01,39.03,586440.0,32.5901,32.6068,32.565,32.5817,586440.0
2019-05-22 12:30:00,39.03,39.04,39.0,39.03,238238.0,32.5817,32.5901,32.5567,32.5817,238238.0
2019-05-22 13:00:00,39.03,39.03,38.99,39.01,37244.0,32.5817,32.5817,32.5483,32.565,37244.0
2019-05-22 13:30:00,39.01,39.06,39.01,39.05,141049.0,32.565,32.6068,32.565,32.5984,141049.0
2019-05-22 14:00:00,39.05,39.06,39.02,39.05,145535.0,32.5984,32.6068,32.5734,32.5984,145535.0
2019-05-22 14:30:00,39.05,39.09,39.05,39.06,95250.0,32.5984,32.6318,32.5984,32.6068,95250.0
2019-05-22 15:00:00,39.05,39.07,39.03,39.05,110417.0,32.5984,32.6151,32.5817,32.5984,110417.0
2019-05-22 15:30:00,39.05,39.05,38.97,38.97,393585.0,32.5984,32.5984,32.5317,32.5317,393585.0
2019-05-23 09:30:00,38.29,38.37,38.24,38.32,254989.0,31.964,32.0308,31.9223,31.989,254989.0
2019-05-23 10:00:00,38.3,38.41,38.3,38.39,175923.0,31.9723,32.0642,31.9723,32.0475,175923.0
2019-05-23 10:30:00,38.39,38.51,38.39,38.48,151640.0,32.0475,32.1476,32.0475,32.1226,151640.0
2019-05-23 11:00:00,38.48,38.48,38.38,38.45,532937.0,32.1226,32.1226,32.0391,32.0976,532937.0
2019-05-23 11:30:00,38.45,38.49,38.4,38.41,565342.0,32.0976,32.131,32.0558,32.0642,565342.0
2019-05-23 12:00:00,38.41,38.47,38.4,38.45,67510.0,32.0642,32.1143,32.0558,32.0976,67510.0
2019-05-23 12:30:00,38.45,38.47,38.41,38.43,52753.0,32.0976,32.1143,32.0642,32.0809,52753.0
2019-05-23 13:00:00,38.42,38.46,38.41,38.45,51327.0,32.0725,32.1059,32.0642,32.0976,51327.0
2019-05-23 13:30:00,38.45,38.47,38.41,38.43,143876.0,32.0976,32.1143,32.0642,32.0809,143876.0
2019-05-23 14:00:00,38.43,38.45,38.4,38.4,4830931.0,32.0809,32.0976,32.0558,32.0558,4830931.0
2019-05-23 14:30:00,38.4,38.42,38.38,38.39,512268.0,32.0558,32.0725,32.0391,32.0475,512268.0
2019-05-23 15:00:00,38.39,38.49,38.38,38.47,2094717.0,32.0475,32.131,32.0391,32.1143,2094717.0
2019-05-23 15:30:00,38.47,38.49,38.42,38.46,1386427.0,32.1143,32.131,32.0725,32.1059,1386427.0
2019-05-24 09:30:00,38.84,38.89,38.8,38.82,367891.0,32.4231,32.4649,32.3897,32.4064,367891.0
2019-05-24 10:00:00,38.82,38.86,38.8,38.8,328267.0,32.4064,32.4398,32.3897,32.3897,328267.0
2019-05-24 10:30:00,38.81,38.84,38.77,38.78,403462.0,32.3981,32.4231,32.3647,32.373,403462.0
2019-05-24 11:00:00,38.78,38.81,38.75,38.81,142587.0,32.373,32.3981,32.348,32.3981,142587.0
2019-05-24 11:30:00,38.81,38.83,38.79,38.8,615317.0,32.3981,32.4148,32.3814,32.3897,615317.0
2019-05-24 12:00:00,38.8,38.85,38.8,38.84,317429.0,32.3897,32.4315,32.3897,32.4231,317429.0
2019-05-24 12:30:00,38.84,38.87,38.84,38.87,358160.0,32.4231,32.4482,32.4231,32.4482,358160.0
2019-05-24 13:00:00,38.88,38.89,38.86,38.86,1638296.0,32.4565,32.4649,32.4398,32.4398,1638296.0
2019-05-24 13:30:00,38.86,38.88,38.85,38.86,49183.0,32.4398,32.4565,32.4315,32.4398,49183.0
2019-05-24 14:00:00,38.86,38.86,38.83,38.84,71055.0,32.4398,32.4398,32.4148,32.4231,71055.0
2019-05-24 14:30:00,38.84,38.87,38.83,38.86,63837.0,32.4231,32.4482,32.4148,32.4398,63837.0
2019-05-24 15:00:00,38.86,38.88,38.85,38.88,102456.0,32.4398,32.4565,32.4315,32.4565,102456.0
2019-05-24 15:30:00,38.88,38.88,38.85,38.87,542890.0,32.4565,32.4565,32.4315,32.4482,542890.0
2019-05-28 09:30:00,38.92,38.96,38.87,38.91,142996.0,32.4899,32.5233,32.4482,32.4816,142996.0
2019-05-28 10:00:00,38.92,38.93,38.84,38.87,1657478.0,32.4899,32.4983,32.4231,32.4482,1657478.0
2019-05-28 10:30:00,38.87,38.88,38.71,38.72,272097.0,32.4482,32.4565,32.3146,32.323,272097.0
2019-05-28 11:00:00,38.72,38.82,38.71,38.71,553551.0,32.323,32.4064,32.3146,32.3146,553551.0
2019-05-28 11:30:00,38.7,38.81,38.67,38.81,490028.0,32.3063,32.3981,32.2812,32.3981,490028.0
2019-05-28 12:00:00,38.81,38.81,38.77,38.79,96284.0,32.3981,32.3981,32.3647,32.3814,96284.0
2019-05-28 12:30:00,38.8,38.8,38.72,38.73,175161.0,32.3897,32.3897,32.323,32.3313,175161.0
2019-05-28 13:00:00,38.73,38.74,38.71,38.72,127875.0,32.3313,32.3397,32.3146,32.323,127875.0
2019-05-28 13:30:00,38.72,38.76,38.71,38.75,113530.0,32.323,32.3563,32.3146,32.348,113530.0
2019-05-28 14:00:00,38.75,38.75,38.67,38.67,197499.0,32.348,32.348,32.2812,32.2812,197499.0
2019-05-28 14:30:00,38.67,38.7,38.63,38.65,384898.0,32.2812,32.3063,32.2478,32.2645,384898.0
2019-05-28 15:00:00,38.65,38.65,38.6,38.61,208323.0,32.2645,32.2645,32.2228,32.2311,208323.0
2019-05-28 15:30:00,38.6,38.62,38.5,38.51,643769.0,32.2228,32.2395,32.1393,32.1476,643769.0
2019-05-29 09:30:00,38.05,38.15,37.98,38.0,315621.0,31.7636,31.8471,31.7052,31.7219,315621.0
2019-05-29 10:00:00,38.01,38.1,37.96,38.09,228266.0,31.7303,31.8054,31.6885,31.797,228266.0
2019-05-29 10:30:00,38.1,38.1,38.03,38.04,62474.0,31.8054,31.8054,31.747,31.7553,62474.0
2019-05-29 11:00:00,38.03,38.08,37.97,37.98,276749.0,31.747,31.7887,31.6969,31.7052,276749.0
2019-05-29 11:30:00,37.99,38.01,37.93,37.94,181477.0,31.7136,31.7303,31.6635,31.6718,181477.0
2019-05-29 12:00:00,37.95,38.02,37.94,38.0,43018.0,31.6802,31.7386,31.6718,31.7219,43018.0
2019-05-29 12:30:00,38.0,38.03,37.99,37.99,1775074.0,31.7219,31.747,31.7136,31.7136,1775074.0
2019-05-29 13:00:00,37.99,38.07,37.96,38.06,152865.0,31.7136,31.7803,31.6885,31.772,152865.0
2019-05-29 13:30:00,38.06,38.1,38.05,38.08,47262.0,31.772,31.8054,31.7636,31.7887,47262.0
2019-05-29 14:00:00,38.08,38.11,38.05,38.07,611977.0,31.7887,31.8137,31.7636,31.7803,611977.0
2019-05-29 14:30:00,38.06,38.07,37.97,38.0,86035.0,31.772,31.7803,31.6969,31.7219,86035.0
2019-05-29 15:00:00,37.99,38.04,37.96,38.04,120904.0,31.7136,31.7553,31.6885,31.7553,120904.0
2019-05-29 15:30:00,38.04,38.12,38.03,38.09,576284.0,31.7553,31.8221,31.747,31.797,576284.0
2019-05-30 09:30:00,38.06,38.25,38.06,38.25,394335.0,31.772,31.9306,31.772,31.9306,394335.0
2019-05-30 10:00:00,38.25,38.26,38.2,38.24,468793.0,31.9306,31.939,31.8889,31.9223,468793.0
2019-05-30 10:30:00,38.25,38.28,38.18,38.22,489791.0,31.9306,31.9556,31.8722,31.9056,489791.0
2019-05-30 11:00:00,38.21,38.27,38.17,38.27,1229660.0,31.8972,31.9473,31.8638,31.9473,1229660.0
2019-05-30 11:30:00,38.27,38.29,38.25,38.27,193334.0,31.9473,31.964,31.9306,31.9473,193334.0
2019-05-30 12:00:00,38.28,38.28,38.25,38.27,32441.0,31.9556,31.9556,31.9306,31.9473,32441.0
2019-05-30 12:30:00,38.27,38.32,38.25,38.3,88234.0,31.9473,31.989,31.9306,31.9723,88234.0
2019-05-30 13:00:00,38.3,38.31,38.28,38.29,68206.0,31.9723,31.9807,31.9556,31.964,68206.0
2019-05-30 13:30:00,38.29,38.29,38.25,38.27,53264.0,31.964,31.964,31.9306,31.9473,53264.0
2019-05-30 14:00:00,38.27,38.29,38.24,38.25,60691.0,31.9473,31.964,31.9223,31.9306,60691.0
2019-05-30 14:30:00,38.24,38.24,38.19,38.23,163710.0,31.9223,31.9223,31.8805,31.9139,163710.0
2019-05-30 15:00:00,38.23,38.25,38.17,38.24,272174.0,31.9139,31.9306,31.8638,31.9223,272174.0
2019-05-30 15:30:00,38.23,38.34,38.22,38.33,411482.0,31.9139,32.0057,31.9056,31.9974,411482.0
2019-05-31 09:30:00,37.84,37.84,37.69,37.78,513173.0,31.5883,31.5883,31.4631,31.5383,513173.0
2019-05-31 10:00:00,37.78,37.9,37.76,37.9,301892.0,31.5383,31.6384,31.5216,31.6384,301892.0
2019-05-31 10:30:00,37.9,37.93,37.83,37.84,2509111.0,31.6384,31.6635,31.58,31.5883,2509111.0
2019-05-31 11:00:00,37.84,37.93,37.82,37.91,2789340.0,31.5883,31.6635,31.5716,31.6468,2789340.0
2019-05-31 11:30:00,37.91,37.96,37.88,37.89,188475.0,31.6468,31.6885,31.6217,31.6301,188475.0
2019-05-31 12:00:00,37.89,37.92,37.88,37.9,424479.0,31.6301,31.6551,31.6217,31.6384,424479.0
2019-05-31 12:30:00,37.9,37.91,37.87,37.89,567499.0,31.6384,31.6468,31.6134,31.6301,567499.0
2019-05-31 13:00:00,37.89,37.92,37.87,37.92,511520.0,31.6301,31.6551,31.6134,31.6551,511520.0
2019-05-31 13:30:00,37.92,37.95,37.91,37.94,1554951.0,31.6551,31.6802,31.6468,31.6718,1554951.0
2019-05-31 14:00:00,37.94,37.95,37.88,37.88,646459.0,31.6718,31.6802,31.6217,31.6217,646459.0
2019-05-31 14:30:00,37.89,37.93,37.87,37.93,662662.0,31.6301,31.6635,31.6134,31.6635,662662.0
2019-05-31 15:00:00,37.92,37.93,37.87,37.89,698457.0,31.6551,31.6635,31.6134,31.6301,698457.0
2019-05-31 15:30:00,37.89,37.93,37.85,37.92,4549559.0,31.6301,31.6635,31.5967,31.6551,4549559.0
2019-06-03 09:30:00,38.05,38.11,37.98,37.99,369264.0,31.7636,31.8137,31.7052,31.7136,369264.0
2019-06-03 10:00:00,37.99,38.19,37.95,38.18,193269.0,31.7136,31.8805,31.6802,31.8722,193269.0
2019-06-03 10:30:00,38.19,38.2,38.15,38.19,187458.0,31.8805,31.8889,31.8471,31.8805,187458.0
2019-06-03 11:00:00,38.19,38.23,38.18,38.23,1139435.0,31.8805,31.9139,31.8722,31.9139,1139435.0
2019-06-03 11:30:00,38.23,38.26,38.15,38.16,329223.0,31.9139,31.939,31.8471,31.8555,329223.0
2019-06-03 12:00:00,38.15,38.16,38.11,38.11,200979.0,31.8471,31.8555,31.8137,31.8137,200979.0
2019-06-03 12:30:00,38.11,38.15,38.09,38.11,81530.0,31.8137,31.8471,31.797,31.8137,81530.0
2019-06-03 13:00:00,38.11,38.27,38.09,38.18,294075.0,31.8137,31.9473,31.797,31.8722,294075.0
2019-06-03 13:30:00,38.17,38.25,38.1,38.23,132842.0,31.8638,31.9306,31.8054,31.9139,132842.0
2019-06-03 14:00:00,38.23,38.27,38.2,38.25,111608.0,31.9139,31.9473,31.8889,31.9306,111608.0
2019-06-03 14:30:00,38.26,38.28,38.19,38.22,576969.0,31.939,31.9556,31.8805,31.9056,576969.0
2019-06-03 15:00:00,38.22,38.23,38.15,38.16,769889.0,31.9056,31.9139,31.8471,31.8555,769889.0
2019-06-03 15:30:00,38.16,38.22,38.13,38.2,1120871.0,31.8555,31.9056,31.8304,31.8889,1120871.0
2019-06-04 09:30:00,38.69,38.73,38.61,38.66,468815.0,32.2979,32.3313,32.2311,32.2729,468815.0
2019-06-04 10:00:00,38.66,38.76,38.6,38.73,332264.0,32.2729,32.3563,32.2228,32.3313,332264.0
2019-06-04 10:30:00,38.73,38.74,38.62,38.65,156549.0,32.3313,32.3397,32.2395,32.2645,156549.0
2019-06-04 11:00:00,38.65,38.77,38.63,38.76,124602.0,32.2645,32.3647,32.2478,32.3563,124602.0
2019-06-04 11:30:00,38.76,38.78,38.7,38.71,300036.0,32.3563,32.373,32.3063,32.3146,300036.0
2019-06-04 12:00:00,38.71,38.73,38.69,38.72,585854.0,32.3146,32.3313,32.2979,32.323,585854.0
2019-06-04 12:30:00,38.72,38.77,38.71,38.75,767703.0,32.323,32.3647,32.3146,32.348,767703.0
2019-06-04 13:00:00,38.75,38.76,38.71,38.75,473874.0,32.348,32.3563,32.3146,32.348,473874.0
2019-06-04 13:30:00,38.75,38.79,38.74,38.79,91697.0,32.348,32.3814,32.3397,32.3814,91697.0
2019-06-04 14:00:00,38.79,38.8,38.75,38.77,94138.0,32.3814,32.3897,32.348,32.3647,94138.0
2019-06-04 14:30:00,38.77,38.81,38.76,38.79,171386.0,32.3647,32.3981,32.3563,32.3814,171386.0
2019-06-04 15:00:00,38.79,38.8,38.77,38.8,377110.0,32.3814,32.3897,32.3647,32.3897,377110.0
2019-06-04 15:30:00,38.8,38.86,38.78,38.83,3843238.0,32.3897,32.4398,32.373,32.4148,3843238.0
2019-06-05 09:30:00,38.97,38.98,38.81,38.86,158030.0,32.5317,32.54,32.3981,32.4398,158030.0
2019-06-05 10:00:00,38.85,38.88,38.78,38.81,208190.0,32.4315,32.4565,32.373,32.3981,208190.0
2019-06-05 10:30:00,38.8,38.85,38.77,38.8,636916.0,32.3897,32.4315,32.3647,32.3897,636916.0
2019-06-05 11:00:00,38.81,38.86,38.8,38.85,126477.0,32.3981,32.4398,32.3897,32.4315,126477.0
2019-06-05 11:30:00,38.85,38.88,38.82,38.84,157696.0,32.4315,32.4565,32.4064,32.4231,157696.0
2019-06-05 12:00:00,38.84,38.84,38.78,38.82,483872.0,32.4231,32.4231,32.373,32.4064,483872.0
2019-06-05 12:30:00,38.82,38.84,38.79,38.82,665452.0,32.4064,32.4231,32.3814,32.4064,665452.0
2019-06-05 13:00:00,38.83,38.85,38.82,38.84,34394.0,32.4148,32.4315,32.4064,32.4231,34394.0
2019-06-05 13:30:00,38.84,38.85,38.82,38.84,57632.0,32.4231,32.4315,32.4064,32.4231,57632.0
2019-06-05 14:00:00,38.84,38.86,38.82,38.83,38380.0,32.4231,32.4398,32.4064,32.4148,38380.0
2019-06-05 14:30:00,38.83,38.84,38.78,38.79,26288.0,32.4148,32.4231,32.373,32.3814,26288.0
2019-06-05 15:00:00,38.79,38.8,38.76,38.76,74999.0,32.3814,32.3897,32.3563,32.3563,74999.0
2019-06-05 15:30:00,38.76,38.8,38.72,38.79,481439.0,32.3563,32.3897,32.323,32.3814,481439.0
2019-06-06 09:30:00,38.87,38.92,38.8,38.8,250367.0,32.4482,32.4899,32.3897,32.3897,250367.0
2019-06-06 10:00:00,38.81,38.87,38.73,38.73,127572.0,32.3981,32.4482,32.3313,32.3313,127572.0
2019-06-06 10:30:00,38.72,38.87,38.71,38.83,200368.0,32.323,32.4482,32.3146,32.4148,200368.0
2019-06-06 11:00:00,38.82,38.9,38.81,38.87,477291.0,32.4064,32.4732,32.3981,32.4482,477291.0
2019-06-06 11:30:00,38.88,38.9,38.79,38.8,136931.0,32.4565,32.4732,32.3814,32.3897,136931.0
2019-06-06 12:00:00,38.8,38.84,38.78,38.84,123260.0,32.3897,32.4231,32.373,32.4231,123260.0
2019-06-06 12:30:00,38.84,38.86,38.83,38.83,66190.0,32.4231,32.4398,32.4148,32.4148,66190.0
2019-06-06 13:00:00,38.84,38.84,38.8,38.81,82153.0,32.4231,32.4231,32.3897,32.3981,82153.0
2019-06-06 13:30:00,38.82,38.83,38.81,38.82,81320.0,32.4064,32.4148,32.3981,32.4064,81320.0
2019-06-06 14:00:00,38.82,38.85,38.81,38.83,91666.0,32.4064,32.4315,32.3981,32.4148,91666.0
2019-06-06 14:30:00,38.83,38.89,38.83,38.86,255831.0,32.4148,32.4649,32.4148,32.4398,255831.0
2019-06-06 15:00:00,38.87,38.95,38.86,38.95,392041.0,32.4482,32.515,32.4398,32.515,392041.0
2019-06-06 15:30:00,38.94,38.98,38.88,38.89,218569.0,32.5066,32.54,32.4565,32.4649,218569.0
2019-06-07 09:30:00,39.35,39.52,39.34,39.5,139305.0,32.8489,32.9908,32.8405,32.9741,139305.0
2019-06-07 10:00:00,39.51,39.52,39.46,39.51,168189.0,32.9824,32.9908,32.9407,32.9824,168189.0
2019-06-07 10:30:00,39.51,39.62,39.51,39.58,200190.0,32.9824,33.0743,32.9824,33.0409,200190.0
2019-06-07 11:00:00,39.59,39.6,39.44,39.46,188821.0,33.0492,33.0576,32.924,32.9407,188821.0
2019-06-07 11:30:00,39.47,39.48,39.43,39.43,118938.0,32.949,32.9574,32.9157,32.9157,118938.0
2019-06-07 12:00:00,39.43,39.46,39.42,39.45,99687.0,32.9157,32.9407,32.9073,32.9323,99687.0
2019-06-07 12:30:00,39.46,39.51,39.45,39.51,254482.0,32.9407,32.9824,32.9323,32.9824,254482.0
2019-06-07 13:00:00,39.51,39.52,39.46,39.48,94919.0,32.9824,32.9908,32.9407,32.9574,94919.0
2019-06-07 13:30:00,39.48,39.51,39.47,39.51,81986.0,32.9574,32.9824,32.949,32.9824,81986.0
2019-06-07 14:00:00,39.51,39.52,39.49,39.51,102139.0,32.9824,32.9908,32.9657,32.9824,102139.0
2019-06-07 14:30:00,39.51,39.52,39.45,39.47,181422.0,32.9824,32.9908,32.9323,32.949,181422.0
2019-06-07 15:00:00,39.47,39.48,39.45,39.48,55806.0,32.949,32.9574,32.9323,32.9574,55806.0
2019-06-07 15:30:00,39.48,39.49,39.44,39.46,337972.0,32.9574,32.9657,32.924,32.9407,337972.0
2019-06-10 09:30:00,39.53,39.59,39.5,39.51,183031.0,32.9991,33.0492,32.9741,32.9824,183031.0
2019-06-10 10:00:00,39.51,39.56,39.45,39.56,164488.0,32.9824,33.0242,32.9323,33.0242,164488.0
2019-06-10 10:30:00,39.56,39.6,39.54,39.6,211107.0,33.0242,33.0576,33.0075,33.0576,211107.0
2019-06-10 11:00:00,39.6,39.63,39.59,39.59,181906.0,33.0576,33.0826,33.0492,33.0492,181906.0
2019-06-10 11:30:00,39.6,39.65,39.59,39.62,125181.0,33.0576,33.0993,33.0492,33.0743,125181.0
2019-06-10 12:00:00,39.62,39.62,39.58,39.6,180402.0,33.0743,33.0743,33.0409,33.0576,180402.0
2019-06-10 12:30:00,39.6,39.61,39.57,39.57,170594.0,33.0576,33.0659,33.0325,33.0325,170594.0
2019-06-10 13:00:00,39.58,39.6,39.56,39.57,69395.0,33.0409,33.0576,33.0242,33.0325,69395.0
2019-06-10 13:30:00,39.57,39.58,39.53,39.54,149040.0,33.0325,33.0409,32.9991,33.0075,149040.0
2019-06-10 14:00:00,39.53,39.54,39.51,39.53,57956.0,32.9991,33.0075,32.9824,32.9991,57956.0
2019-06-10 14:30:00,39.52,39.56,39.52,39.56,1149509.0,32.9908,33.0242,32.9908,33.0242,1149509.0
2019-06-10 15:00:00,39.56,39.57,39.53,39.53,139396.0,33.0242,33.0325,32.9991,32.9991,139396.0
2019-06-10 15:30:00,39.53,39.57,39.52,39.55,408588.0,32.9991,33.0325,32.9908,33.0158,408588.0
2019-06-11 09:30:00,40.0,40.0,39.91,39.95,713089.0,33.3915,33.3915,33.3164,33.3497,713089.0
2019-06-11 10:00:00,39.96,39.98,39.9,39.93,154603.0,33.3581,33.3748,33.308,33.333,154603.0
2019-06-11 10:30:00,39.92,39.92,39.81,39.84,204995.0,33.3247,33.3247,33.2329,33.2579,204995.0
2019-06-11 11:00:00,39.84,39.88,39.82,39.84,484321.0,33.2579,33.2913,33.2412,33.2579,484321.0
2019-06-11 11:30:00,39.84,39.85,39.75,39.77,178808.0,33.2579,33.2663,33.1828,33.1995,178808.0
2019-06-11 12:00:00,39.77,39.77,39.7,39.75,104251.0,33.1995,33.1995,33.141,33.1828,104251.0
2019-06-11 12:30:00,39.75,39.78,39.73,39.74,151876.0,33.1828,33.2078,33.1661,33.1744,151876.0
2019-06-11 13:00:00,39.74,39.77,39.74,39.76,24799.0,33.1744,33.1995,33.1744,33.1911,24799.0
2019-06-11 13:30:00,39.76,39.81,39.75,39.81,25917.0,33.1911,33.2329,33.1828,33.2329,25917.0
2019-06-11 14:00:00,39.81,39.83,39.8,39.81,65423.0,33.2329,33.2496,33.2245,33.2329,65423.0
2019-06-11 14:30:00,39.82,39.82,39.76,39.78,65353.0,33.2412,33.2412,33.1911,33.2078,65353.0
2019-06-11 15:00:00,39.78,39.79,39.75,39.79,954857.0,33.2078,33.2162,33.1828,33.2162,954857.0
2019-06-11 15:30:00,39.78,39.81,39.78,39.81,301251.0,33.2078,33.2329,33.2078,33.2329,301251.0
2019-06-12 09:30:00,39.62,39.67,39.6,39.63,146448.0,33.0743,33.116,33.0576,33.0826,146448.0
2019-06-12 10:00:00,39.63,39.67,39.6,39.63,84741.0,33.0826,33.116,33.0576,33.0826,84741.0
2019-06-12 10:30:00,39.64,39.7,39.62,39.66,105739.0,33.091,33.141,33.0743,33.1077,105739.0
2019-06-12 11:00:00,39.66,39.69,39.63,39.66,137244.0,33.1077,33.1327,33.0826,33.1077,137244.0
2019-06-12 11:30:00,39.65,39.66,39.57,39.59,112957.0,33.0993,33.1077,33.0325,33.0492,112957.0
2019-06-12 12:00:00,39.58,39.64,39.58,39.64,81814.0,33.0409,33.091,33.0409,33.091,81814.0
2019-06-12 12:30:00,39.64,39.64,39.55,39.59,75410.0,33.091,33.091,33.0158,33.0492,75410.0
2019-06-12 13:00:00,39.59,39.59,39.56,39.56,52939.0,33.0492,33.0492,33.0242,33.0242,52939.0
2019-06-12 13:30:00,39.56,39.57,39.55,39.57,42000.0,33.0242,33.0325,33.0158,33.0325,42000.0
2019-06-12 14:00:00,39.56,39.57,39.52,39.52,23721.0,33.0242,33.0325,32.9908,32.9908,23721.0
2019-06-12 14:30:00,39.52,39.54,39.51,39.53,238533.0,32.9908,33.0075,32.9824,32.9991,238533.0
2019-06-12 15:00:00,39.52,39.52,39.49,39.49,42527.0,32.9908,32.9908,32.9657,32.9657,42527.0
2019-06-12 15:30:00,39.49,39.5,39.47,39.49,396859.0,32.9657,32.9741,32.949,32.9657,396859.0
2019-06-13 09:30:00,39.61,39.63,39.57,39.59,626923.0,33.0659,33.0826,33.0325,33.0492,626923.0
2019-06-13 10:00:00,39.6,39.61,39.52,39.56,143427.0,33.0576,33.0659,32.9908,33.0242,143427.0
2019-06-13 10:30:00,39.57,39.59,39.49,39.5,132542.0,33.0325,33.0492,32.9657,32.9741,132542.0
2019-06-13 11:00:00,39.51,39.53,39.49,39.52,135030.0,32.9824,32.9991,32.9657,32.9908,135030.0
2019-06-13 11:30:00,39.54,39.58,39.53,39.53,268475.0,33.0075,33.0409,32.9991,32.9991,268475.0
2019-06-13 12:00:00,39.54,39.55,39.51,39.51,979155.0,33.0075,33.0158,32.9824,32.9824,979155.0
2019-06-13 12:30:00,39.51,39.54,39.49,39.54,544618.0,32.9824,33.0075,32.9657,33.0075,544618.0
2019-06-13 13:00:00,39.54,39.56,39.53,39.55,309293.0,33.0075,33.0242,32.9991,33.0158,309293.0
2019-06-13 13:30:00,39.55,39.57,39.55,39.55,272109.0,33.0158,33.0325,33.0158,33.0158,272109.0
2019-06-13 14:00:00,39.55,39.56,39.52,39.54,150236.0,33.0158,33.0242,32.9908,33.0075,150236.0
2019-06-13 14:30:00,39.54,39.54,39.5,39.51,86891.0,33.0075,33.0075,32.9741,32.9824,86891.0
2019-06-13 15:00:00,39.52,39.52,39.47,39.48,212051.0,32.9908,32.9908,32.949,32.9574,212051.0
2019-06-13 15:30:00,39.48,39.54,39.48,39.53,343055.0,32.9574,33.0075,32.9574,32.9991,343055.0
2019-06-14 09:30:00,39.19,39.22,39.08,39.09,122415.0,32.7153,32.7403,32.6235,32.6318,122415.0
2019-06-14 10:00:00,39.09,39.18,39.09,39.15,325212.0,32.6318,32.707,32.6318,32.6819,325212.0
2019-06-14 10:30:00,39.15,39.19,39.14,39.18,191115.0,32.6819,32.7153,32.6736,32.707,191115.0
2019-06-14 11:00:00,39.18,39.2,39.13,39.16,97791.0,32.707,32.7237,32.6652,32.6903,97791.0
2019-06-14 11:30:00,39.16,39.19,39.16,39.16,57773.0,32.6903,32.7153,32.6903,32.6903,57773.0
2019-06-14 12:00:00,39.15,39.16,39.12,39.12,34145.0,32.6819,32.6903,32.6569,32.6569,34145.0
2019-06-14 12:30:00,39.13,39.16,39.12,39.14,48878.0,32.6652,32.6903,32.6569,32.6736,48878.0
2019-06-14 13:00:00,39.14,39.15,39.12,39.14,101008.0,32.6736,32.6819,32.6569,32.6736,101008.0
2019-06-14 13:30:00,39.13,39.14,39.11,39.12,34752.0,32.6652,32.6736,32.6485,32.6569,34752.0
2019-06-14 14:00:00,39.13,39.14,39.12,39.13,59771.0,32.6652,32.6736,32.6569,32.6652,59771.0
2019-06-14 14:30:00,39.13,39.15,39.12,39.13,167454.0,32.6652,32.6819,32.6569,32.6652,167454.0
2019-06-14 15:00:00,39.14,39.18,39.13,39.17,406149.0,32.6736,32.707,32.6652,32.6986,406149.0
2019-06-14 15:30:00,39.17,39.19,39.17,39.17,920099.0,32.6986,32.7153,32.6986,32.6986,920099.0
2019-06-17 09:30:00,38.12,38.23,38.12,38.22,127682.0,32.674,32.7682,32.674,32.7597,127682.0
2019-06-17 10:00:00,38.22,38.26,38.22,38.24,95275.0,32.7597,32.7939,32.7597,32.7768,95275.0
2019-06-17 10:30:00,38.25,38.29,38.22,38.22,274754.0,32.7854,32.8197,32.7597,32.7597,274754.0
2019-06-17 11:00:00,38.23,38.29,38.22,38.25,164277.0,32.7682,32.8197,32.7597,32.7854,164277.0
2019-06-17 11:30:00,38.25,38.25,38.2,38.22,216371.0,32.7854,32.7854,32.7425,32.7597,216371.0
2019-06-17 12:00:00,38.23,38.24,38.21,38.22,79328.0,32.7682,32.7768,32.7511,32.7597,79328.0
2019-06-17 12:30:00,38.22,38.23,38.2,38.2,481346.0,32.7597,32.7682,32.7425,32.7425,481346.0
2019-06-17 13:00:00,38.2,38.2,38.16,38.16,61810.0,32.7425,32.7425,32.7082,32.7082,61810.0
2019-06-17 13:30:00,38.16,38.19,38.16,38.17,41895.0,32.7082,32.7339,32.7082,32.7168,41895.0
2019-06-17 14:00:00,38.18,38.19,38.15,38.16,69969.0,32.7254,32.7339,32.6997,32.7082,69969.0
2019-06-17 14:30:00,38.16,38.18,38.15,38.17,132469.0,32.7082,32.7254,32.6997,32.7168,132469.0
2019-06-17 15:00:00,38.17,38.17,38.15,38.16,137487.0,32.7168,32.7168,32.6997,32.7082,137487.0
2019-06-17 15:30:00,38.16,38.16,38.12,38.13,401496.0,32.7082,32.7082,32.674,32.6825,401496.0
2019-06-18 09:30:00,38.48,38.81,38.48,38.8,1566138.0,32.9825,33.2654,32.9825,33.2568,1566138.0
2019-06-18 10:00:00,38.8,38.84,38.72,38.76,675952.0,33.2568,33.2911,33.1882,33.2225,675952.0
2019-06-18 10:30:00,38.77,38.85,38.76,38.82,267609.0,33.2311,33.2997,33.2225,33.2739,267609.0
2019-06-18 11:00:00,38.81,38.88,38.79,38.87,734255.0,33.2654,33.3254,33.2482,33.3168,734255.0
2019-06-18 11:30:00,38.87,38.87,38.75,38.77,305762.0,33.3168,33.3168,33.2139,33.2311,305762.0
2019-06-18 12:00:00,38.77,38.8,38.75,38.79,258188.0,33.2311,33.2568,33.2139,33.2482,258188.0
2019-06-18 12:30:00,38.8,38.82,38.79,38.8,162324.0,33.2568,33.2739,33.2482,33.2568,162324.0
2019-06-18 13:00:00,38.8,38.81,38.75,38.75,388905.0,33.2568,33.2654,33.2139,33.2139,388905.0
2019-06-18 13:30:00,38.76,38.8,38.75,38.8,86840.0,33.2225,33.2568,33.2139,33.2568,86840.0
2019-06-18 14:00:00,38.8,38.83,38.78,38.82,60805.0,33.2568,33.2825,33.2397,33.2739,60805.0
2019-06-18 14:30:00,38.83,38.83,38.79,38.79,67756.0,33.2825,33.2825,33.2482,33.2482,67756.0
2019-06-18 15:00:00,38.79,38.82,38.78,38.8,154481.0,33.2482,33.2739,33.2397,33.2568,154481.0
2019-06-18 15:30:00,38.8,38.84,38.77,38.82,1207024.0,33.2568,33.2911,33.2311,33.2739,1207024.0
2019-06-19 09:30:00,38.9,38.93,38.86,38.9,222491.0,33.3425,33.3682,33.3082,33.3425,222491.0
2019-06-19 10:00:00,38.9,38.92,38.87,38.88,99808.0,33.3425,33.3597,33.3168,33.3254,99808.0
2019-06-19 10:30:00,38.89,38.92,38.87,38.92,77818.0,33.3339,33.3597,33.3168,33.3597,77818.0
2019-06-19 11:00:00,38.92,38.94,38.9,38.94,136945.0,33.3597,33.3768,33.3425,33.3768,136945.0
2019-06-19 11:30:00,38.95,38.96,38.92,38.93,37747.0,33.3854,33.3939,33.3597,33.3682,37747.0
2019-06-19 12:00:00,38.92,38.93,38.89,38.91,588299.0,33.3597,33.3682,33.3339,33.3511,588299.0
2019-06-19 12:30:00,38.9,38.93,38.9,38.92,40645.0,33.3425,33.3682,33.3425,33.3597,40645.0
2019-06-19 13:00:00,38.92,38.94,38.91,38.94,66879.0,33.3597,33.3768,33.3511,33.3768,66879.0
2019-06-19 13:30:00,38.94,38.94,38.89,38.91,138623.0,33.3768,33.3768,33.3339,33.3511,138623.0
2019-06-19 14:00:00,38.92,39.14,38.92,39.02,343368.0,33.3597,33.5482,33.3597,33.4454,343368.0
2019-06-19 14:30:00,39.03,39.1,38.95,39.05,122260.0,33.4539,33.5139,33.3854,33.4711,122260.0
2019-06-19 15:00:00,39.04,39.07,39.02,39.04,103027.0,33.4625,33.4882,33.4454,33.4625,103027.0
2019-06-19 15:30:00,39.04,39.06,39.01,39.01,374977.0,33.4625,33.4797,33.4368,33.4368,374977.0
2019-06-20 09:30:00,39.44,39.49,39.44,39.46,183141.0,33.8054,33.8482,33.8054,33.8225,183141.0
2019-06-20 10:00:00,39.46,39.53,39.4,39.42,355977.0,33.8225,33.8825,33.7711,33.7882,355977.0
2019-06-20 10:30:00,39.42,39.42,39.34,39.35,298020.0,33.7882,33.7882,33.7197,33.7282,298020.0
2019-06-20 11:00:00,39.35,39.38,39.27,39.28,147278.0,33.7282,33.7539,33.6597,33.6682,147278.0
2019-06-20 11:30:00,39.28,39.33,39.24,39.31,184514.0,33.6682,33.7111,33.6339,33.6939,184514.0
2019-06-20 12:00:00,39.31,39.31,39.24,39.29,107313.0,33.6939,33.6939,33.6339,33.6768,107313.0
2019-06-20 12:30:00,39.3,39.32,39.27,39.3,86149.0,33.6854,33.7025,33.6597,33.6854,86149.0
2019-06-20 13:00:00,39.3,39.37,39.3,39.36,90296.0,33.6854,33.7454,33.6854,33.7368,90296.0
2019-06-20 13:30:00,39.36,39.36,39.33,39.36,66963.0,33.7368,33.7368,33.7111,33.7368,66963.0
2019-06-20 14:00:00,39.35,39.36,39.34,39.34,193755.0,33.7282,33.7368,33.7197,33.7197,193755.0
2019-06-20 14:30:00,39.34,39.39,39.34,39.38,116805.0,33.7197,33.7625,33.7197,33.7539,116805.0
2019-06-20 15:00:00,39.38,39.39,39.35,39.38,81777.0,33.7539,33.7625,33.7282,33.7539,81777.0
2019-06-20 15:30:00,39.38,39.42,39.36,39.37,299567.0,33.7539,33.7882,33.7368,33.7454,299567.0
2019-06-21 09:30:00,39.34,39.4,39.31,39.36,151588.0,33.7197,33.7711,33.6939,33.7368,151588.0
2019-06-21 10:00:00,39.36,39.36,39.31,39.34,79873.0,33.7368,33.7368,33.6939,33.7197,79873.0
2019-06-21 10:30:00,39.35,39.39,39.32,39.32,70821.0,33.7282,33.7625,33.7025,33.7025,70821.0
2019-06-21 11:00:00,39.33,39.37,39.28,39.28,238768.0,33.7111,33.7454,33.6682,33.6682,238768.0
2019-06-21 11:30:00,39.27,39.37,39.26,39.34,505267.0,33.6597,33.7454,33.6511,33.7197,505267.0
2019-06-21 12:00:00,39.34,39.37,39.29,39.31,169486.0,33.7197,33.7454,33.6768,33.6939,169486.0
2019-06-21 12:30:00,39.32,39.36,39.28,39.36,129921.0,33.7025,33.7368,33.6682,33.7368,129921.0
2019-06-21 13:00:00,39.35,39.42,39.35,39.42,328704.0,33.7282,33.7882,33.7282,33.7882,328704.0
2019-06-21 13:30:00,39.42,39.44,39.41,39.43,270497.0,33.7882,33.8054,33.7797,33.7968,270497.0
2019-06-21 14:00:00,39.43,39.43,39.39,39.42,254378.0,33.7968,33.7968,33.7625,33.7882,254378.0
2019-06-21 14:30:00,39.42,39.45,39.42,39.45,69875.0,33.7882,33.8139,33.7882,33.8139,69875.0
2019-06-21 15:00:00,39.45,39.48,39.43,39.47,167727.0,33.8139,33.8397,33.7968,33.8311,167727.0
2019-06-21 15:30:00,39.47,39.47,39.36,39.36,347115.0,33.8311,33.8311,33.7368,33.7368,347115.0
2019-06-24 09:30:00,39.46,39.5,39.45,39.46,288469.0,33.8225,33.8568,33.8139,33.8225,288469.0
2019-06-24 10:00:00,39.46,39.53,39.44,39.52,178034.0,33.8225,33.8825,33.8054,33.8739,178034.0
2019-06-24 10:30:00,39.52,39.53,39.44,39.45,57196.0,33.8739,33.8825,33.8054,33.8139,57196.0
2019-06-24 11:00:00,39.46,39.48,39.44,39.48,300672.0,33.8225,33.8397,33.8054,33.8397,300672.0
2019-06-24 11:30:00,39.48,39.5,39.41,39.41,398211.0,33.8397,33.8568,33.7797,33.7797,398211.0
2019-06-24 12:00:00,39.42,39.44,39.4,39.43,80504.0,33.7882,33.8054,33.7711,33.7968,80504.0
2019-06-24 12:30:00,39.43,39.44,39.42,39.43,39087.0,33.7968,33.8054,33.7882,33.7968,39087.0
2019-06-24 13:00:00,39.43,39.43,39.4,39.4,24503.0,33.7968,33.7968,33.7711,33.7711,24503.0
2019-06-24 13:30:00,39.4,39.43,39.39,39.41,164776.0,33.7711,33.7968,33.7625,33.7797,164776.0
2019-06-24 14:00:00,39.41,39.42,39.41,39.42,130501.0,33.7797,33.7882,33.7797,33.7882,130501.0
2019-06-24 14:30:00,39.42,39.45,39.41,39.45,168038.0,33.7882,33.8139,33.7797,33.8139,168038.0
2019-06-24 15:00:00,39.45,39.45,39.42,39.43,104581.0,33.8139,33.8139,33.7882,33.7968,104581.0
2019-06-24 15:30:00,39.43,39.43,39.4,39.43,524447.0,33.7968,33.7968,33.7711,33.7968,524447.0
2019-06-25 09:30:00,39.45,39.49,39.36,39.4,93387.0,33.8139,33.8482,33.7368,33.7711,93387.0
2019-06-25 10:00:00,39.4,39.43,39.33,39.4,212232.0,33.7711,33.7968,33.7111,33.7711,212232.0
2019-06-25 10:30:00,39.4,39.41,39.34,39.36,87817.0,33.7711,33.7797,33.7197,33.7368,87817.0
2019-06-25 11:00:00,39.36,39.4,39.34,39.38,66086.0,33.7368,33.7711,33.7197,33.7539,66086.0
2019-06-25 11:30:00,39.39,39.39,39.33,39.33,58540.0,33.7625,33.7625,33.7111,33.7111,58540.0
2019-06-25 12:00:00,39.33,39.36,39.33,39.33,43853.0,33.7111,33.7368,33.7111,33.7111,43853.0
2019-06-25 12:30:00,39.34,39.34,39.24,39.24,117575.0,33.7197,33.7197,33.6339,33.6339,117575.0
2019-06-25 13:00:00,39.23,39.25,39.12,39.24,389025.0,33.6254,33.6425,33.5311,33.6339,389025.0
2019-06-25 13:30:00,39.24,39.35,39.23,39.25,449570.0,33.6339,33.7282,33.6254,33.6425,449570.0
2019-06-25 14:00:00,39.25,39.26,39.19,39.2,67956.0,33.6425,33.6511,33.5911,33.5997,67956.0
2019-06-25 14:30:00,39.2,39.21,39.16,39.2,341781.0,33.5997,33.6082,33.5654,33.5997,341781.0
2019-06-25 15:00:00,39.2,39.21,39.15,39.17,249655.0,33.5997,33.6082,33.5568,33.5739,249655.0
2019-06-25 15:30:00,39.17,39.18,39.12,39.13,408839.0,33.5739,33.5825,33.5311,33.5397,408839.0
2019-06-26 09:30:00,39.3,39.39,39.21,39.23,168300.0,33.6854,33.7625,33.6082,33.6254,168300.0
2019-06-26 10:00:00,39.23,39.27,39.21,39.27,88157.0,33.6254,33.6597,33.6082,33.6597,88157.0
2019-06-26 10:30:00,39.28,39.29,39.22,39.29,148649.0,33.6682,33.6768,33.6168,33.6768,148649.0
2019-06-26 11:00:00,39.29,39.3,39.24,39.27,121869.0,33.6768,33.6854,33.6339,33.6597,121869.0
2019-06-26 11:30:00,39.28,39.33,39.26,39.33,184918.0,33.6682,33.7111,33.6511,33.7111,184918.0
2019-06-26 12:00:00,39.33,39.34,39.29,39.31,102850.0,33.7111,33.7197,33.6768,33.6939,102850.0
2019-06-26 12:30:00,39.32,39.33,39.3,39.32,42189.0,33.7025,33.7111,33.6854,33.7025,42189.0
2019-06-26 13:00:00,39.32,39.32,39.26,39.26,578182.0,33.7025,33.7025,33.6511,33.6511,578182.0
2019-06-26 13:30:00,39.27,39.27,39.23,39.24,60249.0,33.6597,33.6597,33.6254,33.6339,60249.0
2019-06-26 14:00:00,39.23,39.26,39.23,39.25,104813.0,33.6254,33.6511,33.6254,33.6425,104813.0
2019-06-26 14:30:00,39.24,39.25,39.2,39.22,125006.0,33.6339,33.6425,33.5997,33.6168,125006.0
2019-06-26 15:00:00,39.22,39.25,39.22,39.25,59660.0,33.6168,33.6425,33.6168,33.6425,59660.0
2019-06-26 15:30:00,39.23,39.26,39.19,39.21,559770.0,33.6254,33.6511,33.5911,33.6082,559770.0
2019-06-27 09:30:00,39.25,39.3,39.23,39.25,4080526.0,33.6425,33.6854,33.6254,33.6425,4080526.0
2019-06-27 10:00:00,39.25,39.3,39.25,39.28,79939.0,33.6425,33.6854,33.6425,33.6682,79939.0
2019-06-27 10:30:00,39.28,39.32,39.26,39.31,123161.0,33.6682,33.7025,33.6511,33.6939,123161.0
2019-06-27 11:00:00,39.31,39.32,39.23,39.25,582086.0,33.6939,33.7025,33.6254,33.6425,582086.0
2019-06-27 11:30:00,39.25,39.28,39.23,39.26,181317.0,33.6425,33.6682,33.6254,33.6511,181317.0
2019-06-27 12:00:00,39.26,39.29,39.25,39.26,76838.0,33.6511,33.6768,33.6425,33.6511,76838.0
2019-06-27 12:30:00,39.26,39.3,39.26,39.29,37747.0,33.6511,33.6854,33.6511,33.6768,37747.0
2019-06-27 13:00:00,39.29,39.31,39.28,39.3,48680.0,33.6768,33.6939,33.6682,33.6854,48680.0
2019-06-27 13:30:00,39.3,39.31,39.28,39.3,90486.0,33.6854,33.6939,33.6682,33.6854,90486.0
2019-06-27 14:00:00,39.3,39.31,39.29,39.3,37351.0,33.6854,33.6939,33.6768,33.6854,37351.0
2019-06-27 14:30:00,39.3,39.31,39.27,39.28,1380432.0,33.6854,33.6939,33.6597,33.6682,1380432.0
2019-06-27 15:00:00,39.29,39.3,39.25,39.26,598846.0,33.6768,33.6854,33.6425,33.6511,598846.0
2019-06-27 15:30:00,39.26,39.26,39.24,39.24,2451287.0,33.6511,33.6511,33.6339,33.6339,2451287.0
2019-06-28 09:30:00,39.48,39.52,39.47,39.5,273612.0,33.8397,33.8739,33.8311,33.8568,273612.0
2019-06-28 10:00:00,39.5,39.58,39.49,39.58,468241.0,33.8568,33.9254,33.8482,33.9254,468241.0
2019-06-28 10:30:00,39.58,39.65,39.56,39.63,414221.0,33.9254,33.9854,33.9082,33.9682,414221.0
2019-06-28 11:00:00,39.63,39.65,39.58,39.64,310787.0,33.9682,33.9854,33.9254,33.9768,310787.0
2019-06-28 11:30:00,39.64,39.64,39.57,39.59,803951.0,33.9768,33.9768,33.9168,33.9339,803951.0
2019-06-28 12:00:00,39.59,39.62,39.58,39.6,305390.0,33.9339,33.9597,33.9254,33.9425,305390.0
2019-06-28 12:30:00,39.6,39.61,39.54,39.56,290783.0,33.9425,33.9511,33.8911,33.9082,290783.0
2019-06-28 13:00:00,39.56,39.56,39.54,39.55,159446.0,33.9082,33.9082,33.8911,33.8997,159446.0
2019-06-28 13:30:00,39.55,39.57,39.54,39.56,382082.0,33.8997,33.9168,33.8911,33.9082,382082.0
2019-06-28 14:00:00,39.55,39.57,39.55,39.56,1000460.0,33.8997,33.9168,33.8997,33.9082,1000460.0
2019-06-28 14:30:00,39.55,39.56,39.52,39.55,279821.0,33.8997,33.9082,33.8739,33.8997,279821.0
2019-06-28 15:00:00,39.55,39.55,39.51,39.52,359118.0,33.8997,33.8997,33.8654,33.8739,359118.0
2019-06-28 15:30:00,39.52,39.59,39.5,39.55,1175184.0,33.8739,33.9339,33.8568,33.8997,1175184.0
2019-07-01 09:30:00,39.91,39.91,39.8,39.8,250407.0,34.2082,34.2082,34.1139,34.1139,250407.0
2019-07-01 10:00:00,39.79,39.85,39.77,39.83,452033.0,34.1054,34.1568,34.0882,34.1396,452033.0
2019-07-01 10:30:00,39.83,39.85,39.77,39.79,168801.0,34.1396,34.1568,34.0882,34.1054,168801.0
2019-07-01 11:00:00,39.79,39.8,39.68,39.68,386571.0,34.1054,34.1139,34.0111,34.0111,386571.0
2019-07-01 11:30:00,39.69,39.7,39.64,39.68,185678.0,34.0197,34.0282,33.9768,34.0111,185678.0
2019-07-01 12:00:00,39.68,39.68,39.62,39.63,135926.0,34.0111,34.0111,33.9597,33.9682,135926.0
2019-07-01 12:30:00,39.63,39.63,39.58,39.59,100011.0,33.9682,33.9682,33.9254,33.9339,100011.0
2019-07-01 13:00:00,39.59,39.6,39.56,39.59,245547.0,33.9339,33.9425,33.9082,33.9339,245547.0
2019-07-01 13:30:00,39.58,39.58,39.55,39.57,66493.0,33.9254,33.9254,33.8997,33.9168,66493.0
2019-07-01 14:00:00,39.57,39.57,39.54,39.55,57920.0,33.9168,33.9168,33.8911,33.8997,57920.0
2019-07-01 14:30:00,39.56,39.59,39.55,39.57,53441.0,33.9082,33.9339,33.8997,33.9168,53441.0
2019-07-01 15:00:00,39.57,39.63,39.56,39.63,75366.0,33.9168,33.9682,33.9082,33.9682,75366.0
2019-07-01 15:30:00,39.63,39.66,39.62,39.64,236883.0,33.9682,33.9939,33.9597,33.9768,236883.0
2019-07-02 09:30:00,39.65,39.68,39.63,39.63,178685.0,33.9854,34.0111,33.9682,33.9682,178685.0
2019-07-02 10:00:00,39.63,39.7,39.62,39.7,159834.0,33.9682,34.0282,33.9597,34.0282,159834.0
2019-07-02 10:30:00,39.7,39.74,39.69,39.7,89832.0,34.0282,34.0625,34.0197,34.0282,89832.0
2019-07-02 11:00:00,39.7,39.73,39.69,39.71,113027.0,34.0282,34.0539,34.0197,34.0368,113027.0
2019-07-02 11:30:00,39.71,39.71,39.67,39.7,292822.0,34.0368,34.0368,34.0025,34.0282,292822.0
2019-07-02 12:00:00,39.7,39.72,39.67,39.68,186894.0,34.0282,34.0454,34.0025,34.0111,186894.0
2019-07-02 12:30:00,39.68,39.7,39.67,39.69,47971.0,34.0111,34.0282,34.0025,34.0197,47971.0
2019-07-02 13:00:00,39.69,39.7,39.65,39.68,107574.0,34.0197,34.0282,33.9854,34.0111,107574.0
2019-07-02 13:30:00,39.69,39.73,39.68,39.72,26218.0,34.0197,34.0539,34.0111,34.0454,26218.0
2019-07-02 14:00:00,39.72,39.72,39.69,39.72,94668.0,34.0454,34.0454,34.0197,34.0454,94668.0
2019-07-02 14:30:00,39.71,39.72,39.68,39.69,132030.0,34.0368,34.0454,34.0111,34.0197,132030.0
2019-07-02 15:00:00,39.7,39.74,39.68,39.71,158868.0,34.0282,34.0625,34.0111,34.0368,158868.0
2019-07-02 15:30:00,39.7,39.72,39.66,39.68,1011163.0,34.0282,34.0454,33.9939,34.0111,1011163.0
2019-07-03 09:30:00,40.02,40.07,40.01,40.05,361291.0,34.3025,34.3454,34.2939,34.3282,361291.0
2019-07-03 10:00:00,40.06,40.11,40.03,40.08,294919.0,34.3368,34.3796,34.3111,34.3539,294919.0
2019-07-03 10:30:00,40.07,40.09,40.03,40.03,146987.0,34.3454,34.3625,34.3111,34.3111,146987.0
2019-07-03 11:00:00,40.02,40.05,40.0,40.04,137198.0,34.3025,34.3282,34.2854,34.3196,137198.0
2019-07-03 11:30:00,40.03,40.08,40.03,40.08,107085.0,34.3111,34.3539,34.3111,34.3539,107085.0
2019-07-03 12:00:00,40.07,40.1,40.06,40.09,202923.0,34.3454,34.3711,34.3368,34.3625,202923.0
2019-07-03 12:30:00,40.1,40.12,40.08,40.09,264330.0,34.3711,34.3882,34.3539,34.3625,264330.0
2019-07-05 09:30:00,39.75,39.76,39.67,39.67,367563.0,34.0711,34.0797,34.0025,34.0025,367563.0
2019-07-05 10:00:00,39.66,39.68,39.57,39.57,396205.0,33.9939,34.0111,33.9168,33.9168,396205.0
2019-07-05 10:30:00,39.58,39.63,39.52,39.62,217184.0,33.9254,33.9682,33.8739,33.9597,217184.0
2019-07-05 11:00:00,39.63,39.65,39.57,39.64,222460.0,33.9682,33.9854,33.9168,33.9768,222460.0
2019-07-05 11:30:00,39.63,39.68,39.62,39.68,125619.0,33.9682,34.0111,33.9597,34.0111,125619.0
2019-07-05 12:00:00,39.68,39.73,39.67,39.72,55562.0,34.0111,34.0539,34.0025,34.0454,55562.0
2019-07-05 12:30:00,39.72,39.73,39.7,39.71,132224.0,34.0454,34.0539,34.0282,34.0368,132224.0
2019-07-05 13:00:00,39.71,39.73,39.69,39.73,34814.0,34.0368,34.0539,34.0197,34.0539,34814.0
2019-07-05 13:30:00,39.73,39.74,39.72,39.73,28032.0,34.0539,34.0625,34.0454,34.0539,28032.0
2019-07-05 14:00:00,39.73,39.75,39.73,39.74,95681.0,34.0539,34.0711,34.0539,34.0625,95681.0
2019-07-05 14:30:00,39.75,39.78,39.74,39.77,22304.0,34.0711,34.0968,34.0625,34.0882,22304.0
2019-07-05 15:00:00,39.77,39.78,39.77,39.78,228948.0,34.0882,34.0968,34.0882,34.0968,228948.0
2019-07-05 15:30:00,39.78,39.78,39.72,39.77,470509.0,34.0968,34.0968,34.0454,34.0882,470509.0
2019-07-08 09:30:00,39.53,39.55,39.49,39.52,113508.0,33.8825,33.8997,33.8482,33.8739,113508.0
2019-07-08 10:00:00,39.52,39.59,39.52,39.53,231571.0,33.8739,33.9339,33.8739,33.8825,231571.0
2019-07-08 10:30:00,39.54,39.55,39.5,39.52,79515.0,33.8911,33.8997,33.8568,33.8739,79515.0
2019-07-08 11:00:00,39.53,39.59,39.52,39.58,50639.0,33.8825,33.9339,33.8739,33.9254,50639.0
2019-07-08 11:30:00,39.58,39.59,39.55,39.57,34947.0,33.9254,33.9339,33.8997,33.9168,34947.0
2019-07-08 12:00:00,39.56,39.59,39.54,39.56,56825.0,33.9082,33.9339,33.8911,33.9082,56825.0
2019-07-08 12:30:00,39.57,39.59,39.56,39.58,96863.0,33.9168,33.9339,33.9082,33.9254,96863.0
2019-07-08 13:00:00,39.57,39.59,39.57,39.59,93154.0,33.9168,33.9339,33.9168,33.9339,93154.0
2019-07-08 13:30:00,39.59,39.6,39.54,39.55,68355.0,33.9339,33.9425,33.8911,33.8997,68355.0
2019-07-08 14:00:00,39.54,39.55,39.48,39.51,160411.0,33.8911,33.8997,33.8397,33.8654,160411.0
2019-07-08 14:30:00,39.52,39.53,39.47,39.49,86226.0,33.8739,33.8825,33.8311,33.8482,86226.0
2019-07-08 15:00:00,39.48,39.51,39.48,39.5,96561.0,33.8397,33.8654,33.8397,33.8568,96561.0
2019-07-08 15:30:00,39.5,39.53,39.5,39.51,331115.0,33.8568,33.8825,33.8568,33.8654,331115.0
2019-07-09 09:30:00,39.28,39.35,39.26,39.34,88434.0,33.6682,33.7282,33.6511,33.7197,88434.0
2019-07-09 10:00:00,39.35,39.37,39.31,39.33,158860.0,33.7282,33.7454,33.6939,33.7111,158860.0
2019-07-09 10:30:00,39.32,39.35,39.32,39.33,100271.0,33.7025,33.7282,33.7025,33.7111,100271.0
2019-07-09 11:00:00,39.33,39.38,39.32,39.35,127750.0,33.7111,33.7539,33.7025,33.7282,127750.0
2019-07-09 11:30:00,39.35,39.39,39.35,39.38,118566.0,33.7282,33.7625,33.7282,33.7539,118566.0
2019-07-09 12:00:00,39.38,39.39,39.35,39.36,37846.0,33.7539,33.7625,33.7282,33.7368,37846.0
2019-07-09 12:30:00,39.36,39.39,39.35,39.37,27962.0,33.7368,33.7625,33.7282,33.7454,27962.0
2019-07-09 13:00:00,39.37,39.39,39.36,39.39,38815.0,33.7454,33.7625,33.7368,33.7625,38815.0
2019-07-09 13:30:00,39.38,39.39,39.37,39.38,151263.0,33.7539,33.7625,33.7454,33.7539,151263.0
2019-07-09 14:00:00,39.38,39.39,39.36,39.38,94762.0,33.7539,33.7625,33.7368,33.7539,94762.0
2019-07-09 14:30:00,39.38,39.39,39.38,39.39,75568.0,33.7539,33.7625,33.7539,33.7625,75568.0
2019-07-09 15:00:00,39.39,39.39,39.36,39.37,166279.0,33.7625,33.7625,33.7368,33.7454,166279.0
2019-07-09 15:30:00,39.36,39.42,39.36,39.4,539483.0,33.7368,33.7882,33.7368,33.7711,539483.0
2019-07-10 09:30:00,39.58,39.65,39.58,39.6,210467.0,33.9254,33.9854,33.9254,33.9425,210467.0
2019-07-10 10:00:00,39.61,39.61,39.51,39.52,173192.0,33.9511,33.9511,33.8654,33.8739,173192.0
2019-07-10 10:30:00,39.52,39.57,39.44,39.45,274725.0,33.8739,33.9168,33.8054,33.8139,274725.0
2019-07-10 11:00:00,39.45,39.47,39.41,39.44,274478.0,33.8139,33.8311,33.7797,33.8054,274478.0
2019-07-10 11:30:00,39.45,39.52,39.44,39.52,170195.0,33.8139,33.8739,33.8054,33.8739,170195.0
2019-07-10 12:00:00,39.52,39.53,39.47,39.48,113088.0,33.8739,33.8825,33.8311,33.8397,113088.0
2019-07-10 12:30:00,39.49,39.52,39.49,39.52,117833.0,33.8482,33.8739,33.8482,33.8739,117833.0
2019-07-10 13:00:00,39.52,39.53,39.49,39.5,126113.0,33.8739,33.8825,33.8482,33.8568,126113.0
2019-07-10 13:30:00,39.51,39.54,39.5,39.52,178404.0,33.8654,33.8911,33.8568,33.8739,178404.0
2019-07-10 14:00:00,39.53,39.56,39.48,39.48,210829.0,33.8825,33.9082,33.8397,33.8397,210829.0
2019-07-10 14:30:00,39.48,39.51,39.48,39.5,122308.0,33.8397,33.8654,33.8397,33.8568,122308.0
2019-07-10 15:00:00,39.51,39.54,39.49,39.52,121102.0,33.8654,33.8911,33.8482,33.8739,121102.0
2019-07-10 15:30:00,39.52,39.53,39.49,39.51,955518.0,33.8739,33.8825,33.8482,33.8654,955518.0
2019-07-11 09:30:00,39.56,39.61,39.55,39.58,342177.0,33.9082,33.9511,33.8997,33.9254,342177.0
2019-07-11 10:00:00,39.58,39.59,39.46,39.47,369225.0,33.9254,33.9339,33.8225,33.8311,369225.0
2019-07-11 10:30:00,39.47,39.48,39.37,39.38,138638.0,33.8311,33.8397,33.7454,33.7539,138638.0
2019-07-11 11:00:00,39.37,39.45,39.36,39.44,179312.0,33.7454,33.8139,33.7368,33.8054,179312.0
2019-07-11 11:30:00,39.44,39.47,39.43,39.46,162322.0,33.8054,33.8311,33.7968,33.8225,162322.0
2019-07-11 12:00:00,39.46,39.48,39.42,39.44,134926.0,33.8225,33.8397,33.7882,33.8054,134926.0
2019-07-11 12:30:00,39.44,39.46,39.42,39.44,43914.0,33.8054,33.8225,33.7882,33.8054,43914.0
2019-07-11 13:00:00,39.45,39.46,39.37,39.38,108832.0,33.8139,33.8225,33.7454,33.7539,108832.0
2019-07-11 13:30:00,39.38,39.4,39.34,39.38,112747.0,33.7539,33.7711,33.7197,33.7539,112747.0
2019-07-11 14:00:00,39.38,39.39,39.37,39.37,24449.0,33.7539,33.7625,33.7454,33.7454,24449.0
2019-07-11 14:30:00,39.38,39.42,39.37,39.41,61267.0,33.7539,33.7882,33.7454,33.7797,61267.0
2019-07-11 15:00:00,39.42,39.43,39.41,39.43,81150.0,33.7882,33.7968,33.7797,33.7968,81150.0
2019-07-11 15:30:00,39.43,39.47,39.43,39.45,584418.0,33.7968,33.8311,33.7968,33.8139,584418.0
2019-07-12 09:30:00,39.45,39.5,39.45,39.48,151419.0,33.8139,33.8568,33.8139,33.8397,151419.0
2019-07-12 10:00:00,39.48,39.51,39.46,39.47,76779.0,33.8397,33.8654,33.8225,33.8311,76779.0
2019-07-12 10:30:00,39.48,39.48,39.39,39.41,53461.0,33.8397,33.8397,33.7625,33.7797,53461.0
2019-07-12 11:00:00,39.41,39.48,39.4,39.46,56995.0,33.7797,33.8397,33.7711,33.8225,56995.0
2019-07-12 11:30:00,39.46,39.46,39.42,39.42,872458.0,33.8225,33.8225,33.7882,33.7882,872458.0
2019-07-12 12:00:00,39.43,39.47,39.43,39.47,65571.0,33.7968,33.8311,33.7968,33.8311,65571.0
2019-07-12 12:30:00,39.47,39.5,39.45,39.5,447635.0,33.8311,33.8568,33.8139,33.8568,447635.0
2019-07-12 13:00:00,39.49,39.5,39.48,39.48,102753.0,33.8482,33.8568,33.8397,33.8397,102753.0
2019-07-12 13:30:00,39.49,39.49,39.46,39.48,261867.0,33.8482,33.8482,33.8225,33.8397,261867.0
2019-07-12 14:00:00,39.47,39.48,39.45,39.47,109456.0,33.8311,33.8397,33.8139,33.8311,109456.0
2019-07-12 14:30:00,39.47,39.5,39.47,39.49,231547.0,33.8311,33.8568,33.8311,33.8482,231547.0
2019-07-12 15:00:00,39.48,39.49,39.47,39.48,69120.0,33.8397,33.8482,33.8311,33.8397,69120.0
2019-07-12 15:30:00,39.49,39.54,39.48,39.52,313744.0,33.8482,33.8911,33.8397,33.8739,313744.0
2019-07-15 09:30:00,39.63,39.66,39.58,39.6,197800.0,33.9682,33.9939,33.9254,33.9425,197800.0
2019-07-15 10:00:00,39.61,39.66,39.59,39.65,146735.0,33.9511,33.9939,33.9339,33.9854,146735.0
2019-07-15 10:30:00,39.65,39.66,39.59,39.62,214759.0,33.9854,33.9939,33.9339,33.9597,214759.0
2019-07-15 11:00:00,39.62,39.65,39.61,39.62,109777.0,33.9597,33.9854,33.9511,33.9597,109777.0
2019-07-15 11:30:00,39.61,39.62,39.57,39.59,90704.0,33.9511,33.9597,33.9168,33.9339,90704.0
2019-07-15 12:00:00,39.58,39.6,39.57,39.6,71508.0,33.9254,33.9425,33.9168,33.9425,71508.0
2019-07-15 12:30:00,39.6,39.61,39.58,39.59,138098.0,33.9425,33.9511,33.9254,33.9339,138098.0
2019-07-15 13:00:00,39.59,39.6,39.58,39.59,26770.0,33.9339,33.9425,33.9254,33.9339,26770.0
2019-07-15 13:30:00,39.58,39.59,39.57,39.58,50247.0,33.9254,33.9339,33.9168,33.9254,50247.0
2019-07-15 14:00:00,39.58,39.59,39.57,39.59,163099.0,33.9254,33.9339,33.9168,33.9339,163099.0
2019-07-15 14:30:00,39.59,39.59,39.58,39.59,32543.0,33.9339,33.9339,33.9254,33.9339,32543.0
2019-07-15 15:00:00,39.59,39.6,39.57,39.58,1315643.0,33.9339,33.9425,33.9168,33.9254,1315643.0
2019-07-15 15:30:00,39.58,39.61,39.57,39.61,136628.0,33.9254,33.9511,33.9168,33.9511,136628.0
2019-07-16 09:30:00,39.57,39.6,39.56,39.59,125397.0,33.9168,33.9425,33.9082,33.9339,125397.0
2019-07-16 10:00:00,39.59,39.66,39.58,39.65,154744.0,33.9339,33.9939,33.9254,33.9854,154744.0
2019-07-16 10:30:00,39.66,39.69,39.65,39.69,191267.0,33.9939,34.0197,33.9854,34.0197,191267.0
2019-07-16 11:00:00,39.68,39.69,39.6,39.61,155914.0,34.0111,34.0197,33.9425,33.9511,155914.0
2019-07-16 11:30:00,39.61,39.65,39.59,39.59,97777.0,33.9511,33.9854,33.9339,33.9339,97777.0
2019-07-16 12:00:00,39.59,39.59,39.57,39.58,140869.0,33.9339,33.9339,33.9168,33.9254,140869.0
2019-07-16 12:30:00,39.59,39.61,39.58,39.58,106281.0,33.9339,33.9511,33.9254,33.9254,106281.0
2019-07-16 13:00:00,39.59,39.62,39.59,39.6,65643.0,33.9339,33.9597,33.9339,33.9425,65643.0
2019-07-16 13:30:00,39.59,39.59,39.54,39.54,196252.0,33.9339,33.9339,33.8911,33.8911,196252.0
2019-07-16 14:00:00,39.54,39.55,39.51,39.52,308385.0,33.8911,33.8997,33.8654,33.8739,308385.0
2019-07-16 14:30:00,39.52,39.56,39.51,39.55,340173.0,33.8739,33.9082,33.8654,33.8997,340173.0
2019-07-16 15:00:00,39.55,39.56,39.53,39.55,155619.0,33.8997,33.9082,33.8825,33.8997,155619.0
2019-07-16 15:30:00,39.55,39.57,39.54,39.54,582101.0,33.8997,33.9168,33.8911,33.8911,582101.0
2019-07-17 09:30:00,39.59,39.6,39.56,39.58,235930.0,33.9339,33.9425,33.9082,33.9254,235930.0
2019-07-17 10:00:00,39.57,39.58,39.46,39.47,334704.0,33.9168,33.9254,33.8225,33.8311,334704.0
2019-07-17 10:30:00,39.46,39.49,39.37,39.43,217402.0,33.8225,33.8482,33.7454,33.7968,217402.0
2019-07-17 11:00:00,39.44,39.48,39.43,39.43,77936.0,33.8054,33.8397,33.7968,33.7968,77936.0
2019-07-17 11:30:00,39.43,39.49,39.42,39.47,51619.0,33.7968,33.8482,33.7882,33.8311,51619.0
2019-07-17 12:00:00,39.47,39.47,39.42,39.43,36275.0,33.8311,33.8311,33.7882,33.7968,36275.0
2019-07-17 12:30:00,39.44,39.46,39.43,39.44,42773.0,33.8054,33.8225,33.7968,33.8054,42773.0
2019-07-17 13:00:00,39.43,39.44,39.42,39.43,51930.0,33.7968,33.8054,33.7882,33.7968,51930.0
2019-07-17 13:30:00,39.43,39.45,39.42,39.45,9623.0,33.7968,33.8139,33.7882,33.8139,9623.0
2019-07-17 14:00:00,39.45,39.45,39.4,39.41,99658.0,33.8139,33.8139,33.7711,33.7797,99658.0
2019-07-17 14:30:00,39.41,39.42,39.4,39.4,555266.0,33.7797,33.7882,33.7711,33.7711,555266.0
2019-07-17 15:00:00,39.41,39.41,39.36,39.36,131555.0,33.7797,33.7797,33.7368,33.7368,131555.0
2019-07-17 15:30:00,39.36,39.39,39.35,39.35,161042.0,33.7368,33.7625,33.7282,33.7282,161042.0
2019-07-18 09:30:00,39.22,39.31,39.22,39.31,324507.0,33.6168,33.6939,33.6168,33.6939,324507.0
2019-07-18 10:00:00,39.31,39.34,39.27,39.3,131188.0,33.6939,33.7197,33.6597,33.6854,131188.0
2019-07-18 10:30:00,39.3,39.32,39.26,39.27,110428.0,33.6854,33.7025,33.6511,33.6597,110428.0
2019-07-18 11:00:00,39.27,39.29,39.23,39.24,154934.0,33.6597,33.6768,33.6254,33.6339,154934.0
2019-07-18 11:30:00,39.24,39.24,39.15,39.16,136426.0,33.6339,33.6339,33.5568,33.5654,136426.0
2019-07-18 12:00:00,39.16,39.22,39.16,39.21,116545.0,33.5654,33.6168,33.5654,33.6082,116545.0
2019-07-18 12:30:00,39.21,39.24,39.21,39.21,91576.0,33.6082,33.6339,33.6082,33.6082,91576.0
2019-07-18 13:00:00,39.21,39.25,39.21,39.23,313785.0,33.6082,33.6425,33.6082,33.6254,313785.0
2019-07-18 13:30:00,39.23,39.26,39.23,39.26,514767.0,33.6254,33.6511,33.6254,33.6511,514767.0
2019-07-18 14:00:00,39.26,39.4,39.26,39.39,287057.0,33.6511,33.7711,33.6511,33.7625,287057.0
2019-07-18 14:30:00,39.4,39.44,39.4,39.44,206687.0,33.7711,33.8054,33.7711,33.8054,206687.0
2019-07-18 15:00:00,39.45,39.49,39.44,39.46,134640.0,33.8139,33.8482,33.8054,33.8225,134640.0
2019-07-18 15:30:00,39.46,39.47,39.43,39.45,277748.0,33.8225,33.8311,33.7968,33.8139,277748.0
2019-07-19 09:30:00,39.23,39.29,39.22,39.27,381298.0,33.6254,33.6768,33.6168,33.6597,381298.0
2019-07-19 10:00:00,39.27,39.28,39.16,39.18,241809.0,33.6597,33.6682,33.5654,33.5825,241809.0
2019-07-19 10:30:00,39.19,39.19,39.12,39.15,118350.0,33.5911,33.5911,33.5311,33.5568,118350.0
2019-07-19 11:00:00,39.14,39.18,39.14,39.18,128164.0,33.5482,33.5825,33.5482,33.5825,128164.0
2019-07-19 11:30:00,39.19,39.2,39.14,39.16,111338.0,33.5911,33.5997,33.5482,33.5654,111338.0
2019-07-19 12:00:00,39.17,39.28,39.17,39.27,222474.0,33.5739,33.6682,33.5739,33.6597,222474.0
2019-07-19 12:30:00,39.27,39.3,39.26,39.29,531050.0,33.6597,33.6854,33.6511,33.6768,531050.0
2019-07-19 13:00:00,39.28,39.29,39.25,39.27,131408.0,33.6682,33.6768,33.6425,33.6597,131408.0
2019-07-19 13:30:00,39.26,39.27,39.24,39.27,548708.0,33.6511,33.6597,33.6339,33.6597,548708.0
2019-07-19 14:00:00,39.28,39.29,39.15,39.18,270213.0,33.6682,33.6768,33.5568,33.5825,270213.0
2019-07-19 14:30:00,39.18,39.2,39.15,39.2,762766.0,33.5825,33.5997,33.5568,33.5997,762766.0
2019-07-19 15:00:00,39.19,39.19,39.12,39.13,820347.0,33.5911,33.5911,33.5311,33.5397,820347.0
2019-07-19 15:30:00,39.14,39.15,39.11,39.14,1620234.0,33.5482,33.5568,33.5225,33.5482,1620234.0
2019-07-22 09:30:00,39.29,39.32,39.26,39.29,149167.0,33.6768,33.7025,33.6511,33.6768,149167.0
2019-07-22 10:00:00,39.29,39.29,39.2,39.23,113755.0,33.6768,33.6768,33.5997,33.6254,113755.0
2019-07-22 10:30:00,39.24,39.25,39.2,39.23,79587.0,33.6339,33.6425,33.5997,33.6254,79587.0
2019-07-22 11:00:00,39.24,39.27,39.22,39.27,467733.0,33.6339,33.6597,33.6168,33.6597,467733.0
2019-07-22 11:30:00,39.27,39.31,39.26,39.3,211330.0,33.6597,33.6939,33.6511,33.6854,211330.0
2019-07-22 12:00:00,39.29,39.31,39.28,39.3,81953.0,33.6768,33.6939,33.6682,33.6854,81953.0
2019-07-22 12:30:00,39.31,39.31,39.29,39.31,53064.0,33.6939,33.6939,33.6768,33.6939,53064.0
2019-07-22 13:00:00,39.31,39.32,39.3,39.3,34655.0,33.6939,33.7025,33.6854,33.6854,34655.0
2019-07-22 13:30:00,39.3,39.33,39.3,39.32,59714.0,33.6854,33.7111,33.6854,33.7025,59714.0
2019-07-22 14:00:00,39.33,39.33,39.3,39.3,132349.0,33.7111,33.7111,33.6854,33.6854,132349.0
2019-07-22 14:30:00,39.3,39.3,39.27,39.28,170188.0,33.6854,33.6854,33.6597,33.6682,170188.0
2019-07-22 15:00:00,39.28,39.3,39.27,39.28,166666.0,33.6682,33.6854,33.6597,33.6682,166666.0
2019-07-22 15:30:00,39.29,39.3,39.26,39.3,648319.0,33.6768,33.6854,33.6511,33.6854,648319.0
2019-07-23 09:30:00,39.61,39.65,39.57,39.58,150085.0,33.9511,33.9854,33.9168,33.9254,150085.0
2019-07-23 10:00:00,39.58,39.64,39.58,39.62,162483.0,33.9254,33.9768,33.9254,33.9597,162483.0
2019-07-23 10:30:00,39.61,39.67,39.61,39.66,110380.0,33.9511,34.0025,33.9511,33.9939,110380.0
2019-07-23 11:00:00,39.64,39.65,39.59,39.6,242599.0,33.9768,33.9854,33.9339,33.9425,242599.0
2019-07-23 11:30:00,39.6,39.61,39.54,39.56,39663.0,33.9425,33.9511,33.8911,33.9082,39663.0
2019-07-23 12:00:00,39.56,39.57,39.54,39.55,68229.0,33.9082,33.9168,33.8911,33.8997,68229.0
2019-07-23 12:30:00,39.56,39.59,39.55,39.58,39121.0,33.9082,33.9339,33.8997,33.9254,39121.0
2019-07-23 13:00:00,39.58,39.59,39.56,39.58,28677.0,33.9254,33.9339,33.9082,33.9254,28677.0
2019-07-23 13:30:00,39.59,39.67,39.58,39.64,67391.0,33.9339,34.0025,33.9254,33.9768,67391.0
2019-07-23 14:00:00,39.64,39.64,39.61,39.63,45993.0,33.9768,33.9768,33.9511,33.9682,45993.0
2019-07-23 14:30:00,39.63,39.65,39.62,39.65,108463.0,33.9682,33.9854,33.9597,33.9854,108463.0
2019-07-23 15:00:00,39.65,39.67,39.63,39.65,77507.0,33.9854,34.0025,33.9682,33.9854,77507.0
2019-07-23 15:30:00,39.66,39.68,39.62,39.64,389765.0,33.9939,34.0111,33.9597,33.9768,389765.0
2019-07-24 09:30:00,39.59,39.69,39.59,39.64,253558.0,33.9339,34.0197,33.9339,33.9768,253558.0
2019-07-24 10:00:00,39.65,39.68,39.63,39.66,99176.0,33.9854,34.0111,33.9682,33.9939,99176.0
2019-07-24 10:30:00,39.68,39.69,39.65,39.65,76897.0,34.0111,34.0197,33.9854,33.9854,76897.0
2019-07-24 11:00:00,39.66,39.67,39.63,39.64,114055.0,33.9939,34.0025,33.9682,33.9768,114055.0
2019-07-24 11:30:00,39.64,39.7,39.62,39.67,267216.0,33.9768,34.0282,33.9597,34.0025,267216.0
2019-07-24 12:00:00,39.68,39.7,39.66,39.7,164009.0,34.0111,34.0282,33.9939,34.0282,164009.0
2019-07-24 12:30:00,39.7,39.72,39.69,39.7,61510.0,34.0282,34.0454,34.0197,34.0282,61510.0
2019-07-24 13:00:00,39.7,39.71,39.68,39.7,1168197.0,34.0282,34.0368,34.0111,34.0282,1168197.0
2019-07-24 13:30:00,39.7,39.71,39.68,39.69,21540.0,34.0282,34.0368,34.0111,34.0197,21540.0
2019-07-24 14:00:00,39.7,39.72,39.7,39.72,48799.0,34.0282,34.0454,34.0282,34.0454,48799.0
2019-07-24 14:30:00,39.72,39.72,39.69,39.7,23016.0,34.0454,34.0454,34.0197,34.0282,23016.0
2019-07-24 15:00:00,39.7,39.72,39.69,39.72,244162.0,34.0282,34.0454,34.0197,34.0454,244162.0
2019-07-24 15:30:00,39.72,39.75,39.72,39.74,285186.0,34.0454,34.0711,34.0454,34.0625,285186.0
2019-07-25 09:30:00,39.68,39.69,39.32,39.45,670456.0,34.0111,34.0197,33.7025,33.8139,670456.0
2019-07-25 10:00:00,39.45,39.52,39.38,39.47,208282.0,33.8139,33.8739,33.7539,33.8311,208282.0
2019-07-25 10:30:00,39.47,39.57,39.46,39.51,460658.0,33.8311,33.9168,33.8225,33.8654,460658.0
2019-07-25 11:00:00,39.51,39.55,39.48,39.5,126480.0,33.8654,33.8997,33.8397,33.8568,126480.0
2019-07-25 11:30:00,39.51,39.51,39.38,39.39,192953.0,33.8654,33.8654,33.7539,33.7625,192953.0
2019-07-25 12:00:00,39.38,39.39,39.33,39.37,218129.0,33.7539,33.7625,33.7111,33.7454,218129.0
2019-07-25 12:30:00,39.36,39.37,39.26,39.31,421119.0,33.7368,33.7454,33.6511,33.6939,421119.0
2019-07-25 13:00:00,39.3,39.32,39.28,39.32,91583.0,33.6854,33.7025,33.6682,33.7025,91583.0
2019-07-25 13:30:00,39.32,39.37,39.32,39.33,46090.0,33.7025,33.7454,33.7025,33.7111,46090.0
2019-07-25 14:00:00,39.34,39.39,39.33,39.35,69421.0,33.7197,33.7625,33.7111,33.7282,69421.0
2019-07-25 14:30:00,39.35,39.37,39.31,39.32,83726.0,33.7282,33.7454,33.6939,33.7025,83726.0
2019-07-25 15:00:00,39.3,39.32,39.28,39.32,89439.0,33.6854,33.7025,33.6682,33.7025,89439.0
2019-07-25 15:30:00,39.32,39.36,39.31,39.34,415673.0,33.7025,33.7368,33.6939,33.7197,415673.0
2019-07-26 09:30:00,39.43,39.48,39.41,39.43,267520.0,33.7968,33.8397,33.7797,33.7968,267520.0
2019-07-26 10:00:00,39.43,39.46,39.39,39.41,81643.0,33.7968,33.8225,33.7625,33.7797,81643.0
2019-07-26 10:30:00,39.4,39.44,39.39,39.41,39382.0,33.7711,33.8054,33.7625,33.7797,39382.0
2019-07-26 11:00:00,39.41,39.45,39.37,39.44,442483.0,33.7797,33.8139,33.7454,33.8054,442483.0
2019-07-26 11:30:00,39.44,39.45,39.4,39.44,130609.0,33.8054,33.8139,33.7711,33.8054,130609.0
2019-07-26 12:00:00,39.44,39.45,39.39,39.42,37443.0,33.8054,33.8139,33.7625,33.7882,37443.0
2019-07-26 12:30:00,39.41,39.43,39.4,39.42,500007.0,33.7797,33.7968,33.7711,33.7882,500007.0
2019-07-26 13:00:00,39.43,39.45,39.42,39.44,144669.0,33.7968,33.8139,33.7882,33.8054,144669.0
2019-07-26 13:30:00,39.43,39.45,39.42,39.44,100209.0,33.7968,33.8139,33.7882,33.8054,100209.0
2019-07-26 14:00:00,39.44,39.46,39.44,39.45,124056.0,33.8054,33.8225,33.8054,33.8139,124056.0
2019-07-26 14:30:00,39.45,39.46,39.44,39.45,172276.0,33.8139,33.8225,33.8054,33.8139,172276.0
2019-07-26 15:00:00,39.44,39.47,39.44,39.46,171303.0,33.8054,33.8311,33.8054,33.8225,171303.0
2019-07-26 15:30:00,39.47,39.49,39.43,39.43,666739.0,33.8311,33.8482,33.7968,33.7968,666739.0
2019-07-29 09:30:00,39.5,39.52,39.43,39.43,224174.0,33.8568,33.8739,33.7968,33.7968,224174.0
2019-07-29 10:00:00,39.43,39.46,39.42,39.45,229114.0,33.7968,33.8225,33.7882,33.8139,229114.0
2019-07-29 10:30:00,39.45,39.5,39.45,39.47,135129.0,33.8139,33.8568,33.8139,33.8311,135129.0
2019-07-29 11:00:00,39.47,39.47,39.43,39.45,39155.0,33.8311,33.8311,33.7968,33.8139,39155.0
2019-07-29 11:30:00,39.46,39.48,39.42,39.48,70993.0,33.8225,33.8397,33.7882,33.8397,70993.0
2019-07-29 12:00:00,39.47,39.47,39.43,39.45,43922.0,33.8311,33.8311,33.7968,33.8139,43922.0
2019-07-29 12:30:00,39.44,39.46,39.43,39.46,33892.0,33.8054,33.8225,33.7968,33.8225,33892.0
2019-07-29 13:00:00,39.45,39.47,39.45,39.46,45211.0,33.8139,33.8311,33.8139,33.8225,45211.0
2019-07-29 13:30:00,39.46,39.47,39.45,39.45,6933.0,33.8225,33.8311,33.8139,33.8139,6933.0
2019-07-29 14:00:00,39.45,39.47,39.45,39.47,4340.0,33.8139,33.8311,33.8139,33.8311,4340.0
2019-07-29 14:30:00,39.46,39.48,39.45,39.47,135460.0,33.8225,33.8397,33.8139,33.8311,135460.0
2019-07-29 15:00:00,39.48,39.48,39.46,39.48,34948.0,33.8397,33.8397,33.8225,33.8397,34948.0
2019-07-29 15:30:00,39.48,39.49,39.46,39.48,401369.0,33.8397,33.8482,33.8225,33.8397,401369.0
2019-07-30 09:30:00,38.75,38.78,38.72,38.74,291372.0,33.2139,33.2397,33.1882,33.2054,291372.0
2019-07-30 10:00:00,38.74,38.76,38.68,38.73,374022.0,33.2054,33.2225,33.1539,33.1968,374022.0
2019-07-30 10:30:00,38.73,38.77,38.67,38.7,220786.0,33.1968,33.2311,33.1454,33.1711,220786.0
2019-07-30 11:00:00,38.71,38.78,38.7,38.77,208092.0,33.1797,33.2397,33.1711,33.2311,208092.0
2019-07-30 11:30:00,38.77,38.8,38.71,38.71,410998.0,33.2311,33.2568,33.1797,33.1797,410998.0
2019-07-30 12:00:00,38.7,38.72,38.67,38.71,105055.0,33.1711,33.1882,33.1454,33.1797,105055.0
2019-07-30 12:30:00,38.71,38.72,38.64,38.64,96039.0,33.1797,33.1882,33.1197,33.1197,96039.0
2019-07-30 13:00:00,38.64,38.69,38.64,38.68,440494.0,33.1197,33.1625,33.1197,33.1539,440494.0
2019-07-30 13:30:00,38.68,38.71,38.67,38.7,429142.0,33.1539,33.1797,33.1454,33.1711,429142.0
2019-07-30 14:00:00,38.7,38.78,38.7,38.74,601862.0,33.1711,33.2397,33.1711,33.2054,601862.0
2019-07-30 14:30:00,38.74,38.74,38.71,38.72,340031.0,33.2054,33.2054,33.1797,33.1882,340031.0
2019-07-30 15:00:00,38.71,38.75,38.68,38.69,552654.0,33.1797,33.2139,33.1539,33.1625,552654.0
2019-07-30 15:30:00,38.69,38.73,38.66,38.73,1642144.0,33.1625,33.1968,33.1368,33.1968,1642144.0
2019-07-31 09:30:00,38.81,38.88,38.81,38.88,178479.0,33.2654,33.3254,33.2654,33.3254,178479.0
2019-07-31 10:00:00,38.88,38.9,38.84,38.84,725336.0,33.3254,33.3425,33.2911,33.2911,725336.0
2019-07-31 10:30:00,38.84,38.89,38.8,38.87,207911.0,33.2911,33.3339,33.2568,33.3168,207911.0
2019-07-31 11:00:00,38.88,38.89,38.8,38.8,291747.0,33.3254,33.3339,33.2568,33.2568,291747.0
2019-07-31 11:30:00,38.8,38.84,38.8,38.83,100028.0,33.2568,33.2911,33.2568,33.2825,100028.0
2019-07-31 12:00:00,38.84,38.84,38.81,38.81,78994.0,33.2911,33.2911,33.2654,33.2654,78994.0
2019-07-31 12:30:00,38.81,38.84,38.8,38.83,1129930.0,33.2654,33.2911,33.2568,33.2825,1129930.0
2019-07-31 13:00:00,38.84,38.86,38.83,38.85,63695.0,33.2911,33.3082,33.2825,33.2997,63695.0
2019-07-31 13:30:00,38.86,38.88,38.82,38.88,81652.0,33.3082,33.3254,33.2739,33.3254,81652.0
2019-07-31 14:00:00,38.86,38.87,38.67,38.75,671803.0,33.3082,33.3168,33.1454,33.2139,671803.0
2019-07-31 14:30:00,38.75,38.78,38.2,38.43,1081253.0,33.2139,33.2397,32.7425,32.9397,1081253.0
2019-07-31 15:00:00,38.43,38.59,38.37,38.54,452197.0,32.9397,33.0768,32.8882,33.0339,452197.0
2019-07-31 15:30:00,38.54,38.54,38.41,38.48,761413.0,33.0339,33.0339,32.9225,32.9825,761413.0
2019-08-01 09:30:00,38.51,38.62,38.51,38.57,433466.0,33.0082,33.1025,33.0082,33.0597,433466.0
2019-08-01 10:00:00,38.58,38.69,38.54,38.69,568615.0,33.0682,33.1625,33.0339,33.1625,568615.0
2019-08-01 10:30:00,38.7,38.78,38.67,38.77,155823.0,33.1711,33.2397,33.1454,33.2311,155823.0
2019-08-01 11:00:00,38.77,38.82,38.72,38.82,186285.0,33.2311,33.2739,33.1882,33.2739,186285.0
2019-08-01 11:30:00,38.82,38.89,38.79,38.82,143094.0,33.2739,33.3339,33.2482,33.2739,143094.0
2019-08-01 12:00:00,38.83,38.84,38.8,38.82,43960.0,33.2825,33.2911,33.2568,33.2739,43960.0
2019-08-01 12:30:00,38.82,38.87,38.82,38.84,94961.0,33.2739,33.3168,33.2739,33.2911,94961.0
2019-08-01 13:00:00,38.84,38.84,38.62,38.63,697750.0,33.2911,33.2911,33.1025,33.1111,697750.0
2019-08-01 13:30:00,38.63,38.69,38.32,38.47,963013.0,33.1111,33.1625,32.8454,32.9739,963013.0
2019-08-01 14:00:00,38.45,38.47,38.23,38.27,469500.0,32.9568,32.9739,32.7682,32.8025,469500.0
2019-08-01 14:30:00,38.28,38.32,38.18,38.27,396275.0,32.8111,32.8454,32.7254,32.8025,396275.0
2019-08-01 15:00:00,38.28,38.37,38.26,38.34,229608.0,32.8111,32.8882,32.7939,32.8625,229608.0
2019-08-01 15:30:00,38.34,38.41,38.31,38.35,594105.0,32.8625,32.9225,32.8368,32.8711,594105.0
2019-08-02 09:30:00,38.15,38.17,37.98,38.01,532857.0,32.6997,32.7168,32.554,32.5797,532857.0
2019-08-02 10:00:00,38.01,38.04,37.87,37.93,691237.0,32.5797,32.6054,32.4597,32.5111,691237.0
2019-08-02 10:30:00,37.94,37.94,37.77,37.84,864515.0,32.5197,32.5197,32.374,32.434,864515.0
2019-08-02 11:00:00,37.84,37.97,37.8,37.92,410386.0,32.434,32.5454,32.3997,32.5025,410386.0
2019-08-02 11:30:00,37.92,37.96,37.82,37.9,269220.0,32.5025,32.5368,32.4168,32.4854,269220.0
2019-08-02 12:00:00,37.91,37.99,37.87,37.98,315258.0,32.494,32.5625,32.4597,32.554,315258.0
2019-08-02 12:30:00,37.97,37.98,37.87,37.87,213753.0,32.5454,32.554,32.4597,32.4597,213753.0
2019-08-02 13:00:00,37.88,37.88,37.82,37.84,1153171.0,32.4682,32.4682,32.4168,32.434,1153171.0
2019-08-02 13:30:00,37.84,37.86,37.81,37.84,40350.0,32.434,32.4511,32.4082,32.434,40350.0
2019-08-02 14:00:00,37.84,37.98,37.84,37.95,203298.0,32.434,32.554,32.434,32.5282,203298.0
2019-08-02 14:30:00,37.94,37.98,37.93,37.96,219206.0,32.5197,32.554,32.5111,32.5368,219206.0
2019-08-02 15:00:00,37.97,37.98,37.89,37.97,295723.0,32.5454,32.554,32.4768,32.5454,295723.0
2019-08-02 15:30:00,37.97,38.04,37.93,37.96,835933.0,32.5454,32.6054,32.5111,32.5368,835933.0
2019-08-05 09:30:00,37.46,37.5,37.43,37.47,253111.0,32.1082,32.1425,32.0825,32.1168,253111.0
2019-08-05 10:00:00,37.47,37.48,37.34,37.36,501572.0,32.1168,32.1254,32.0054,32.0225,501572.0
2019-08-05 10:30:00,37.36,37.38,37.27,37.32,258195.0,32.0225,32.0397,31.9454,31.9882,258195.0
2019-08-05 11:00:00,37.32,37.43,37.31,37.37,423859.0,31.9882,32.0825,31.9797,32.0311,423859.0
2019-08-05 11:30:00,37.38,37.43,37.33,37.36,421721.0,32.0397,32.0825,31.9968,32.0225,421721.0
2019-08-05 12:00:00,37.35,37.36,37.3,37.31,269397.0,32.014,32.0225,31.9711,31.9797,269397.0
2019-08-05 12:30:00,37.31,37.33,37.17,37.19,510119.0,31.9797,31.9968,31.8597,31.8768,510119.0
2019-08-05 13:00:00,37.19,37.31,37.18,37.28,256091.0,31.8768,31.9797,31.8682,31.954,256091.0
2019-08-05 13:30:00,37.28,37.34,37.19,37.2,749459.0,31.954,32.0054,31.8768,31.8854,749459.0
2019-08-05 14:00:00,37.19,37.26,37.12,37.13,719531.0,31.8768,31.9368,31.8168,31.8254,719531.0
2019-08-05 14:30:00,37.13,37.16,37.09,37.11,441384.0,31.8254,31.8511,31.7911,31.8082,441384.0
2019-08-05 15:00:00,37.12,37.19,37.01,37.1,915188.0,31.8168,31.8768,31.7225,31.7997,915188.0
2019-08-05 15:30:00,37.1,37.26,37.09,37.22,659923.0,31.7997,31.9368,31.7911,31.9025,659923.0
2019-08-06 09:30:00,37.49,37.54,37.42,37.45,1074954.0,32.134,32.1768,32.074,32.0997,1074954.0
2019-08-06 10:00:00,37.44,37.5,37.33,37.36,1298202.0,32.0911,32.1425,31.9968,32.0225,1298202.0
2019-08-06 10:30:00,37.35,37.42,37.33,37.37,370785.0,32.014,32.074,31.9968,32.0311,370785.0
2019-08-06 11:00:00,37.37,37.37,37.22,37.26,497818.0,32.0311,32.0311,31.9025,31.9368,497818.0
2019-08-06 11:30:00,37.26,37.31,37.19,37.31,834520.0,31.9368,31.9797,31.8768,31.9797,834520.0
2019-08-06 12:00:00,37.32,37.35,37.28,37.29,1727752.0,31.9882,32.014,31.954,31.9625,1727752.0
2019-08-06 12:30:00,37.29,37.32,37.27,37.3,930382.0,31.9625,31.9882,31.9454,31.9711,930382.0
2019-08-06 13:00:00,37.3,37.39,37.3,37.38,224956.0,31.9711,32.0482,31.9711,32.0397,224956.0
2019-08-06 13:30:00,37.37,37.41,37.35,37.39,123337.0,32.0311,32.0654,32.014,32.0482,123337.0
2019-08-06 14:00:00,37.39,37.46,37.36,37.46,189631.0,32.0482,32.1082,32.0225,32.1082,189631.0
2019-08-06 14:30:00,37.45,37.51,37.44,37.46,317129.0,32.0997,32.1511,32.0911,32.1082,317129.0
2019-08-06 15:00:00,37.45,37.49,37.43,37.45,297593.0,32.0997,32.134,32.0825,32.0997,297593.0
2019-08-06 15:30:00,37.44,37.46,37.4,37.45,609803.0,32.0911,32.1082,32.0568,32.0997,609803.0
2019-08-07 09:30:00,37.29,37.37,37.23,37.27,1702602.0,31.9625,32.0311,31.9111,31.9454,1702602.0
2019-08-07 10:00:00,37.27,37.47,37.26,37.42,384756.0,31.9454,32.1168,31.9368,32.074,384756.0
2019-08-07 10:30:00,37.42,37.56,37.41,37.53,533600.0,32.074,32.194,32.0654,32.1682,533600.0
2019-08-07 11:00:00,37.5,37.58,37.45,37.46,387884.0,32.1425,32.2111,32.0997,32.1082,387884.0
2019-08-07 11:30:00,37.45,37.51,37.43,37.47,420779.0,32.0997,32.1511,32.0825,32.1168,420779.0
2019-08-07 12:00:00,37.48,37.49,37.43,37.46,1108370.0,32.1254,32.134,32.0825,32.1082,1108370.0
2019-08-07 12:30:00,37.45,37.56,37.44,37.52,124551.0,32.0997,32.194,32.0911,32.1597,124551.0
2019-08-07 13:00:00,37.53,37.54,37.5,37.52,149436.0,32.1682,32.1768,32.1425,32.1597,149436.0
2019-08-07 13:30:00,37.53,37.62,37.53,37.57,339355.0,32.1682,32.2454,32.1682,32.2025,339355.0
2019-08-07 14:00:00,37.57,37.62,37.55,37.61,2096550.0,32.2025,32.2454,32.1854,32.2368,2096550.0
2019-08-07 14:30:00,37.61,37.7,37.6,37.7,2317244.0,32.2368,32.314,32.2282,32.314,2317244.0
2019-08-07 15:00:00,37.69,37.71,37.62,37.71,2548043.0,32.3054,32.3225,32.2454,32.3225,2548043.0
2019-08-07 15:30:00,37.71,37.75,37.67,37.68,951734.0,32.3225,32.3568,32.2882,32.2968,951734.0
2019-08-08 09:30:00,37.92,37.92,37.77,37.89,548777.0,32.5025,32.5025,32.374,32.4768,548777.0
2019-08-08 10:00:00,37.89,37.9,37.85,37.85,224851.0,32.4768,32.4854,32.4425,32.4425,224851.0
2019-08-08 10:30:00,37.86,38.02,37.86,37.94,788008.0,32.4511,32.5882,32.4511,32.5197,788008.0
2019-08-08 11:00:00,37.94,38.04,37.92,38.0,114907.0,32.5197,32.6054,32.5025,32.5711,114907.0
2019-08-08 11:30:00,38.0,38.15,37.99,38.11,181161.0,32.5711,32.6997,32.5625,32.6654,181161.0
2019-08-08 12:00:00,38.11,38.13,38.08,38.1,54053.0,32.6654,32.6825,32.6397,32.6568,54053.0
2019-08-08 12:30:00,38.11,38.13,38.1,38.11,161979.0,32.6654,32.6825,32.6568,32.6654,161979.0
2019-08-08 13:00:00,38.11,38.12,38.06,38.07,331174.0,32.6654,32.674,32.6225,32.6311,331174.0
2019-08-08 13:30:00,38.07,38.13,38.07,38.07,111848.0,32.6311,32.6825,32.6311,32.6311,111848.0
2019-08-08 14:00:00,38.07,38.08,37.95,37.95,458084.0,32.6311,32.6397,32.5282,32.5282,458084.0
2019-08-08 14:30:00,37.95,37.98,37.91,37.94,97522.0,32.5282,32.554,32.494,32.5197,97522.0
2019-08-08 15:00:00,37.94,37.97,37.93,37.95,54099.0,32.5197,32.5454,32.5111,32.5282,54099.0
2019-08-08 15:30:00,37.94,38.0,37.93,37.96,947748.0,32.5197,32.5711,32.5111,32.5368,947748.0
2019-08-09 09:30:00,37.81,37.82,37.71,37.72,291678.0,32.4082,32.4168,32.3225,32.3311,291678.0
2019-08-09 10:00:00,37.71,37.74,37.62,37.62,1019330.0,32.3225,32.3482,32.2454,32.2454,1019330.0
2019-08-09 10:30:00,37.62,37.72,37.6,37.7,248376.0,32.2454,32.3311,32.2282,32.314,248376.0
2019-08-09 11:00:00,37.71,37.72,37.63,37.65,191556.0,32.3225,32.3311,32.254,32.2711,191556.0
2019-08-09 11:30:00,37.64,37.73,37.63,37.69,2017172.0,32.2625,32.3397,32.254,32.3054,2017172.0
2019-08-09 12:00:00,37.69,37.72,37.68,37.7,77951.0,32.3054,32.3311,32.2968,32.314,77951.0
2019-08-09 12:30:00,37.7,37.81,37.68,37.76,201206.0,32.314,32.4082,32.2968,32.3654,201206.0
2019-08-09 13:00:00,37.75,37.81,37.72,37.8,65365.0,32.3568,32.4082,32.3311,32.3997,65365.0
2019-08-09 13:30:00,37.8,37.83,37.78,37.78,64452.0,32.3997,32.4254,32.3825,32.3825,64452.0
2019-08-09 14:00:00,37.78,37.8,37.76,37.79,50213.0,32.3825,32.3997,32.3654,32.3911,50213.0
2019-08-09 14:30:00,37.79,37.8,37.77,37.79,103851.0,32.3911,32.3997,32.374,32.3911,103851.0
2019-08-09 15:00:00,37.8,37.86,37.79,37.84,95231.0,32.3997,32.4511,32.3911,32.434,95231.0
2019-08-09 15:30:00,37.83,37.87,37.75,37.76,524533.0,32.4254,32.4597,32.3568,32.3654,524533.0
2019-08-12 09:30:00,37.59,37.61,37.55,37.59,276216.0,32.2197,32.2368,32.1854,32.2197,276216.0
2019-08-12 10:00:00,37.59,37.71,37.53,37.68,294178.0,32.2197,32.3225,32.1682,32.2968,294178.0
2019-08-12 10:30:00,37.68,37.69,37.58,37.63,235058.0,32.2968,32.3054,32.2111,32.254,235058.0
2019-08-12 11:00:00,37.62,37.62,37.56,37.6,408346.0,32.2454,32.2454,32.194,32.2282,408346.0
2019-08-12 11:30:00,37.6,37.61,37.54,37.57,184929.0,32.2282,32.2368,32.1768,32.2025,184929.0
2019-08-12 12:00:00,37.56,37.6,37.55,37.6,240655.0,32.194,32.2282,32.1854,32.2282,240655.0
2019-08-12 12:30:00,37.6,37.6,37.54,37.57,91821.0,32.2282,32.2282,32.1768,32.2025,91821.0
2019-08-12 13:00:00,37.56,37.58,37.53,37.55,20528.0,32.194,32.2111,32.1682,32.1854,20528.0
2019-08-12 13:30:00,37.55,37.55,37.46,37.48,28102.0,32.1854,32.1854,32.1082,32.1254,28102.0
2019-08-12 14:00:00,37.49,37.49,37.44,37.44,46493.0,32.134,32.134,32.0911,32.0911,46493.0
2019-08-12 14:30:00,37.44,37.46,37.38,37.38,29210.0,32.0911,32.1082,32.0397,32.0397,29210.0
2019-08-12 15:00:00,37.38,37.42,37.38,37.42,328735.0,32.0397,32.074,32.0397,32.074,328735.0
2019-08-12 15:30:00,37.43,37.44,37.41,37.43,134886.0,32.0825,32.0911,32.0654,32.0825,134886.0
2019-08-13 09:30:00,37.29,37.86,37.24,37.79,2413964.0,31.9625,32.4511,31.9197,32.3911,2413964.0
2019-08-13 10:00:00,37.8,37.95,37.67,37.86,934472.0,32.3997,32.5282,32.2882,32.4511,934472.0
2019-08-13 10:30:00,37.87,37.89,37.73,37.75,342335.0,32.4597,32.4768,32.3397,32.3568,342335.0
2019-08-13 11:00:00,37.73,37.85,37.68,37.75,324300.0,32.3397,32.4425,32.2968,32.3568,324300.0
2019-08-13 11:30:00,37.75,37.79,37.71,37.79,158895.0,32.3568,32.3911,32.3225,32.3911,158895.0
2019-08-13 12:00:00,37.79,37.82,37.77,37.77,46317.0,32.3911,32.4168,32.374,32.374,46317.0
2019-08-13 12:30:00,37.77,37.79,37.74,37.76,68591.0,32.374,32.3911,32.3482,32.3654,68591.0
2019-08-13 13:00:00,37.76,37.81,37.73,37.76,272934.0,32.3654,32.4082,32.3397,32.3654,272934.0
2019-08-13 13:30:00,37.76,37.77,37.75,37.76,106427.0,32.3654,32.374,32.3568,32.3654,106427.0
2019-08-13 14:00:00,37.76,37.8,37.75,37.8,67116.0,32.3654,32.3997,32.3568,32.3997,67116.0
2019-08-13 14:30:00,37.8,37.83,37.8,37.8,75176.0,32.3997,32.4254,32.3997,32.3997,75176.0
2019-08-13 15:00:00,37.8,37.81,37.75,37.78,76037.0,32.3997,32.4082,32.3568,32.3825,76037.0
2019-08-13 15:30:00,37.77,37.8,37.75,37.8,314406.0,32.374,32.3997,32.3568,32.3997,314406.0
2019-08-14 09:30:00,36.95,37.01,36.88,36.94,685046.0,31.6711,31.7225,31.6111,31.6625,685046.0
2019-08-14 10:00:00,36.94,36.94,36.77,36.87,544288.0,31.6625,31.6625,31.5168,31.6025,544288.0
2019-08-14 10:30:00,36.86,36.86,36.77,36.78,365832.0,31.594,31.594,31.5168,31.5254,365832.0
2019-08-14 11:00:00,36.77,36.79,36.68,36.75,591462.0,31.5168,31.534,31.4397,31.4997,591462.0
2019-08-14 11:30:00,36.75,36.82,36.74,36.78,201416.0,31.4997,31.5597,31.4911,31.5254,201416.0
2019-08-14 12:00:00,36.77,36.77,36.71,36.74,97652.0,31.5168,31.5168,31.4654,31.4911,97652.0
2019-08-14 12:30:00,36.75,36.79,36.66,36.67,72507.0,31.4997,31.534,31.4225,31.4311,72507.0
2019-08-14 13:00:00,36.67,36.78,36.66,36.76,124493.0,31.4311,31.5254,31.4225,31.5082,124493.0
2019-08-14 13:30:00,36.77,36.8,36.77,36.78,74603.0,31.5168,31.5425,31.5168,31.5254,74603.0
2019-08-14 14:00:00,36.78,36.78,36.72,36.72,134627.0,31.5254,31.5254,31.474,31.474,134627.0
2019-08-14 14:30:00,36.72,36.73,36.67,36.71,209159.0,31.474,31.4825,31.4311,31.4654,209159.0
2019-08-14 15:00:00,36.7,36.76,36.65,36.71,189729.0,31.4568,31.5082,31.414,31.4654,189729.0
2019-08-14 15:30:00,36.7,36.71,36.6,36.6,1149334.0,31.4568,31.4654,31.3711,31.3711,1149334.0
2019-08-15 09:30:00,36.57,36.7,36.42,36.67,805400.0,31.3454,31.4568,31.2168,31.4311,805400.0
2019-08-15 10:00:00,36.66,36.7,36.51,36.51,297283.0,31.4225,31.4568,31.294,31.294,297283.0
2019-08-15 10:30:00,36.5,36.59,36.45,36.51,169412.0,31.2854,31.3625,31.2425,31.294,169412.0
2019-08-15 11:00:00,36.51,36.54,36.42,36.53,250164.0,31.294,31.3197,31.2168,31.3111,250164.0
2019-08-15 11:30:00,36.54,36.55,36.49,36.54,194381.0,31.3197,31.3283,31.2768,31.3197,194381.0
2019-08-15 12:00:00,36.55,36.62,36.53,36.57,57494.0,31.3283,31.3882,31.3111,31.3454,57494.0
2019-08-15 12:30:00,36.58,36.59,36.52,36.52,85798.0,31.354,31.3625,31.3025,31.3025,85798.0
2019-08-15 13:00:00,36.52,36.56,36.5,36.51,96661.0,31.3025,31.3368,31.2854,31.294,96661.0
2019-08-15 13:30:00,36.51,36.52,36.35,36.36,203631.0,31.294,31.3025,31.1568,31.1654,203631.0
2019-08-15 14:00:00,36.35,36.48,36.34,36.48,251457.0,31.1568,31.2683,31.1483,31.2683,251457.0
2019-08-15 14:30:00,36.47,36.48,36.42,36.47,302454.0,31.2597,31.2683,31.2168,31.2597,302454.0
2019-08-15 15:00:00,36.48,36.54,36.47,36.47,318828.0,31.2683,31.3197,31.2597,31.2597,318828.0
2019-08-15 15:30:00,36.47,36.56,36.47,36.51,534629.0,31.2597,31.3368,31.2597,31.294,534629.0
2019-08-16 09:30:00,36.7,36.83,36.68,36.82,212622.0,31.4568,31.5682,31.4397,31.5597,212622.0
2019-08-16 10:00:00,36.81,37.02,36.74,36.92,1513323.0,31.5511,31.7311,31.4911,31.6454,1513323.0
2019-08-16 10:30:00,36.92,37.07,36.88,37.07,261048.0,31.6454,31.774,31.6111,31.774,261048.0
2019-08-16 11:00:00,37.06,37.06,36.99,37.02,173839.0,31.7654,31.7654,31.7054,31.7311,173839.0
2019-08-16 11:30:00,37.01,37.03,36.96,37.01,1313477.0,31.7225,31.7397,31.6797,31.7225,1313477.0
2019-08-16 12:00:00,37.01,37.02,36.97,37.01,195475.0,31.7225,31.7311,31.6882,31.7225,195475.0
2019-08-16 12:30:00,37.01,37.04,37.0,37.0,118593.0,31.7225,31.7482,31.714,31.714,118593.0
2019-08-16 13:00:00,37.02,37.05,37.01,37.04,71420.0,31.7311,31.7568,31.7225,31.7482,71420.0
2019-08-16 13:30:00,37.04,37.04,37.01,37.02,87838.0,31.7482,31.7482,31.7225,31.7311,87838.0
2019-08-16 14:00:00,37.03,37.04,37.01,37.02,19542.0,31.7397,31.7482,31.7225,31.7311,19542.0
2019-08-16 14:30:00,37.02,37.03,37.01,37.03,46712.0,31.7311,31.7397,31.7225,31.7397,46712.0
2019-08-16 15:00:00,37.02,37.04,37.01,37.03,360253.0,31.7311,31.7482,31.7225,31.7397,360253.0
2019-08-16 15:30:00,37.03,37.05,37.01,37.02,502775.0,31.7397,31.7568,31.7225,31.7311,502775.0
2019-08-19 09:30:00,37.53,37.57,37.43,37.47,147459.0,32.1682,32.2025,32.0825,32.1168,147459.0
2019-08-19 10:00:00,37.47,37.49,37.41,37.47,253274.0,32.1168,32.134,32.0654,32.1168,253274.0
2019-08-19 10:30:00,37.46,37.52,37.46,37.48,1314198.0,32.1082,32.1597,32.1082,32.1254,1314198.0
2019-08-19 11:00:00,37.48,37.53,37.47,37.49,168481.0,32.1254,32.1682,32.1168,32.134,168481.0
2019-08-19 11:30:00,37.49,37.52,37.45,37.45,102558.0,32.134,32.1597,32.0997,32.0997,102558.0
2019-08-19 12:00:00,37.45,37.46,37.41,37.43,65287.0,32.0997,32.1082,32.0654,32.0825,65287.0
2019-08-19 12:30:00,37.43,37.47,37.41,37.44,89193.0,32.0825,32.1168,32.0654,32.0911,89193.0
2019-08-19 13:00:00,37.44,37.46,37.43,37.45,47879.0,32.0911,32.1082,32.0825,32.0997,47879.0
2019-08-19 13:30:00,37.45,37.46,37.42,37.43,60590.0,32.0997,32.1082,32.074,32.0825,60590.0
2019-08-19 14:00:00,37.43,37.43,37.4,37.41,859994.0,32.0825,32.0825,32.0568,32.0654,859994.0
2019-08-19 14:30:00,37.41,37.42,37.39,37.4,409243.0,32.0654,32.074,32.0482,32.0568,409243.0
2019-08-19 15:00:00,37.4,37.4,37.38,37.4,103713.0,32.0568,32.0568,32.0397,32.0568,103713.0
2019-08-19 15:30:00,37.4,37.41,37.35,37.36,753827.0,32.0568,32.0654,32.014,32.0225,753827.0
2019-08-20 09:30:00,37.27,37.28,37.1,37.2,300069.0,31.9454,31.954,31.7997,31.8854,300069.0
2019-08-20 10:00:00,37.19,37.27,37.16,37.24,68651.0,31.8768,31.9454,31.8511,31.9197,68651.0
2019-08-20 10:30:00,37.23,37.28,37.16,37.28,82183.0,31.9111,31.954,31.8511,31.954,82183.0
2019-08-20 11:00:00,37.28,37.32,37.19,37.19,279815.0,31.954,31.9882,31.8768,31.8768,279815.0
2019-08-20 11:30:00,37.2,37.21,37.16,37.18,113949.0,31.8854,31.894,31.8511,31.8682,113949.0
2019-08-20 12:00:00,37.19,37.27,37.19,37.25,82772.0,31.8768,31.9454,31.8768,31.9282,82772.0
2019-08-20 12:30:00,37.25,37.26,37.21,37.26,63391.0,31.9282,31.9368,31.894,31.9368,63391.0
2019-08-20 13:00:00,37.26,37.28,37.23,37.26,321988.0,31.9368,31.954,31.9111,31.9368,321988.0
2019-08-20 13:30:00,37.25,37.26,37.22,37.25,85135.0,31.9282,31.9368,31.9025,31.9282,85135.0
2019-08-20 14:00:00,37.26,37.26,37.18,37.2,165970.0,31.9368,31.9368,31.8682,31.8854,165970.0
2019-08-20 14:30:00,37.19,37.24,37.19,37.22,49501.0,31.8768,31.9197,31.8768,31.9025,49501.0
2019-08-20 15:00:00,37.22,37.24,37.19,37.24,51462.0,31.9025,31.9197,31.8768,31.9197,51462.0
2019-08-20 15:30:00,37.24,37.24,37.16,37.16,225375.0,31.9197,31.9197,31.8511,31.8511,225375.0
2019-08-21 09:30:00,37.82,37.87,37.76,37.77,264131.0,32.4168,32.4597,32.3654,32.374,264131.0
2019-08-21 10:00:00,37.77,37.78,37.71,37.73,191609.0,32.374,32.3825,32.3225,32.3397,191609.0
2019-08-21 10:30:00,37.73,37.75,37.7,37.72,88202.0,32.3397,32.3568,32.314,32.3311,88202.0
2019-08-21 11:00:00,37.72,37.77,37.7,37.75,87612.0,32.3311,32.374,32.314,32.3568,87612.0
2019-08-21 11:30:00,37.74,37.81,37.72,37.79,229817.0,32.3482,32.4082,32.3311,32.3911,229817.0
2019-08-21 12:00:00,37.8,37.82,37.78,37.78,46131.0,32.3997,32.4168,32.3825,32.3825,46131.0
2019-08-21 12:30:00,37.78,37.81,37.77,37.8,98874.0,32.3825,32.4082,32.374,32.3997,98874.0
2019-08-21 13:00:00,37.8,37.8,37.77,37.78,124870.0,32.3997,32.3997,32.374,32.3825,124870.0
2019-08-21 13:30:00,37.78,37.79,37.74,37.74,38500.0,32.3825,32.3911,32.3482,32.3482,38500.0
2019-08-21 14:00:00,37.73,37.78,37.65,37.74,195064.0,32.3397,32.3825,32.2711,32.3482,195064.0
2019-08-21 14:30:00,37.74,37.74,37.67,37.68,25648.0,32.3482,32.3482,32.2882,32.2968,25648.0
2019-08-21 15:00:00,37.68,37.72,37.68,37.71,67956.0,32.2968,32.3311,32.2968,32.3225,67956.0
2019-08-21 15:30:00,37.71,37.74,37.66,37.67,491009.0,32.3225,32.3482,32.2797,32.2882,491009.0
2019-08-22 09:30:00,37.76,37.77,37.7,37.72,182928.0,32.3654,32.374,32.314,32.3311,182928.0
2019-08-22 10:00:00,37.72,37.72,37.49,37.52,339959.0,32.3311,32.3311,32.134,32.1597,339959.0
2019-08-22 10:30:00,37.52,37.52,37.41,37.44,680197.0,32.1597,32.1597,32.0654,32.0911,680197.0
2019-08-22 11:00:00,37.45,37.55,37.45,37.48,123926.0,32.0997,32.1854,32.0997,32.1254,123926.0
2019-08-22 11:30:00,37.49,37.56,37.49,37.53,232466.0,32.134,32.194,32.134,32.1682,232466.0
2019-08-22 12:00:00,37.53,37.59,37.53,37.54,155515.0,32.1682,32.2197,32.1682,32.1768,155515.0
2019-08-22 12:30:00,37.54,37.56,37.52,37.54,58163.0,32.1768,32.194,32.1597,32.1768,58163.0
2019-08-22 13:00:00,37.54,37.6,37.53,37.57,57264.0,32.1768,32.2282,32.1682,32.2025,57264.0
2019-08-22 13:30:00,37.58,37.6,37.57,37.58,60146.0,32.2111,32.2282,32.2025,32.2111,60146.0
2019-08-22 14:00:00,37.59,37.59,37.57,37.57,51389.0,32.2197,32.2197,32.2025,32.2025,51389.0
2019-08-22 14:30:00,37.56,37.61,37.56,37.6,37626.0,32.194,32.2368,32.194,32.2282,37626.0
2019-08-22 15:00:00,37.59,37.59,37.55,37.58,91673.0,32.2197,32.2197,32.1854,32.2111,91673.0
2019-08-22 15:30:00,37.58,37.62,37.54,37.54,299339.0,32.2111,32.2454,32.1768,32.1768,299339.0
2019-08-23 09:30:00,37.39,37.48,37.36,37.48,353252.0,32.0482,32.1254,32.0225,32.1254,353252.0
2019-08-23 10:00:00,37.46,37.58,37.41,37.54,1148403.0,32.1082,32.2111,32.0654,32.1768,1148403.0
2019-08-23 10:30:00,37.52,37.7,37.52,37.6,327701.0,32.1597,32.314,32.1597,32.2282,327701.0
2019-08-23 11:00:00,37.61,37.62,37.3,37.36,787598.0,32.2368,32.2454,31.9711,32.0225,787598.0
2019-08-23 11:30:00,37.36,37.42,37.2,37.2,306645.0,32.0225,32.074,31.8854,31.8854,306645.0
2019-08-23 12:00:00,37.2,37.27,37.12,37.23,591776.0,31.8854,31.9454,31.8168,31.9111,591776.0
2019-08-23 12:30:00,37.22,37.3,37.2,37.22,163141.0,31.9025,31.9711,31.8854,31.9025,163141.0
2019-08-23 13:00:00,37.21,37.25,37.15,37.17,486758.0,31.894,31.9282,31.8425,31.8597,486758.0
2019-08-23 13:30:00,37.16,37.22,37.16,37.21,57755.0,31.8511,31.9025,31.8511,31.894,57755.0
2019-08-23 14:00:00,37.21,37.21,37.18,37.18,158895.0,31.894,31.894,31.8682,31.8682,158895.0
2019-08-23 14:30:00,37.19,37.21,37.14,37.17,810159.0,31.8768,31.894,31.834,31.8597,810159.0
2019-08-23 15:00:00,37.17,37.21,37.14,37.15,178338.0,31.8597,31.894,31.834,31.8425,178338.0
2019-08-23 15:30:00,37.15,37.16,37.03,37.04,334823.0,31.8425,31.8511,31.7397,31.7482,334823.0
2019-08-26 09:30:00,37.4,37.46,37.28,37.32,645338.0,32.0568,32.1082,31.954,31.9882,645338.0
2019-08-26 10:00:00,37.32,37.32,37.22,37.23,272240.0,31.9882,31.9882,31.9025,31.9111,272240.0
2019-08-26 10:30:00,37.23,37.27,37.21,37.24,144637.0,31.9111,31.9454,31.894,31.9197,144637.0
2019-08-26 11:00:00,37.24,37.35,37.24,37.35,206649.0,31.9197,32.014,31.9197,32.014,206649.0
2019-08-26 11:30:00,37.35,37.37,37.29,37.31,372943.0,32.014,32.0311,31.9625,31.9797,372943.0
2019-08-26 12:00:00,37.31,37.42,37.3,37.4,98977.0,31.9797,32.074,31.9711,32.0568,98977.0
2019-08-26 12:30:00,37.41,37.41,37.38,37.4,45868.0,32.0654,32.0654,32.0397,32.0568,45868.0
2019-08-26 13:00:00,37.4,37.41,37.36,37.37,60450.0,32.0568,32.0654,32.0225,32.0311,60450.0
2019-08-26 13:30:00,37.37,37.37,37.35,37.37,46346.0,32.0311,32.0311,32.014,32.0311,46346.0
2019-08-26 14:00:00,37.36,37.37,37.33,37.33,44384.0,32.0225,32.0311,31.9968,31.9968,44384.0
2019-08-26 14:30:00,37.32,37.36,37.32,37.36,134727.0,31.9882,32.0225,31.9882,32.0225,134727.0
2019-08-26 15:00:00,37.36,37.39,37.34,37.35,117042.0,32.0225,32.0482,32.0054,32.014,117042.0
2019-08-26 15:30:00,37.35,37.37,37.32,37.34,408814.0,32.014,32.0311,31.9882,32.0054,408814.0
2019-08-27 09:30:00,37.58,37.65,37.55,37.57,234533.0,32.2111,32.2711,32.1854,32.2025,234533.0
2019-08-27 10:00:00,37.57,37.59,37.52,37.53,157506.0,32.2025,32.2197,32.1597,32.1682,157506.0
2019-08-27 10:30:00,37.52,37.58,37.49,37.49,98630.0,32.1597,32.2111,32.134,32.134,98630.0
2019-08-27 11:00:00,37.5,37.51,37.4,37.45,714881.0,32.1425,32.1511,32.0568,32.0997,714881.0
2019-08-27 11:30:00,37.44,37.54,37.43,37.48,356803.0,32.0911,32.1768,32.0825,32.1254,356803.0
2019-08-27 12:00:00,37.48,37.48,37.43,37.47,119025.0,32.1254,32.1254,32.0825,32.1168,119025.0
2019-08-27 12:30:00,37.47,37.47,37.36,37.38,1016169.0,32.1168,32.1168,32.0225,32.0397,1016169.0
2019-08-27 13:00:00,37.38,37.42,37.35,37.41,195160.0,32.0397,32.074,32.014,32.0654,195160.0
2019-08-27 13:30:00,37.41,37.49,37.4,37.47,181774.0,32.0654,32.134,32.0568,32.1168,181774.0
2019-08-27 14:00:00,37.47,37.49,37.44,37.46,93286.0,32.1168,32.134,32.0911,32.1082,93286.0
2019-08-27 14:30:00,37.46,37.52,37.43,37.5,99538.0,32.1082,32.1597,32.0825,32.1425,99538.0
2019-08-27 15:00:00,37.5,37.53,37.43,37.43,91207.0,32.1425,32.1682,32.0825,32.0825,91207.0
2019-08-27 15:30:00,37.43,37.48,37.37,37.38,635469.0,32.0825,32.1254,32.0311,32.0397,635469.0
2019-08-28 09:30:00,37.2,37.25,37.09,37.25,243653.0,31.8854,31.9282,31.7911,31.9282,243653.0
2019-08-28 10:00:00,37.24,37.27,37.19,37.21,329525.0,31.9197,31.9454,31.8768,31.894,329525.0
2019-08-28 10:30:00,37.21,37.3,37.19,37.26,68324.0,31.894,31.9711,31.8768,31.9368,68324.0
2019-08-28 11:00:00,37.26,37.43,37.24,37.43,232916.0,31.9368,32.0825,31.9197,32.0825,232916.0
2019-08-28 11:30:00,37.43,37.44,37.38,37.38,192036.0,32.0825,32.0911,32.0397,32.0397,192036.0
2019-08-28 12:00:00,37.39,37.4,37.36,37.37,61949.0,32.0482,32.0568,32.0225,32.0311,61949.0
2019-08-28 12:30:00,37.37,37.4,37.36,37.4,76198.0,32.0311,32.0568,32.0225,32.0568,76198.0
2019-08-28 13:00:00,37.4,37.4,37.34,37.38,102141.0,32.0568,32.0568,32.0054,32.0397,102141.0
2019-08-28 13:30:00,37.38,37.4,37.36,37.38,65501.0,32.0397,32.0568,32.0225,32.0397,65501.0
2019-08-28 14:00:00,37.38,37.39,37.37,37.39,48937.0,32.0397,32.0482,32.0311,32.0482,48937.0
2019-08-28 14:30:00,37.39,37.41,37.38,37.41,32725.0,32.0482,32.0654,32.0397,32.0654,32725.0
2019-08-28 15:00:00,37.4,37.41,37.37,37.38,214694.0,32.0568,32.0654,32.0311,32.0397,214694.0
2019-08-28 15:30:00,37.38,37.41,37.34,37.36,380522.0,32.0397,32.0654,32.0054,32.0225,380522.0
2019-08-29 09:30:00,37.79,37.88,37.79,37.82,255668.0,32.3911,32.4682,32.3911,32.4168,255668.0
2019-08-29 10:00:00,37.82,37.84,37.8,37.83,140945.0,32.4168,32.434,32.3997,32.4254,140945.0
2019-08-29 10:30:00,37.83,37.83,37.67,37.78,1843636.0,32.4254,32.4254,32.2882,32.3825,1843636.0
2019-08-29 11:00:00,37.78,37.82,37.74,37.81,76443.0,32.3825,32.4168,32.3482,32.4082,76443.0
2019-08-29 11:30:00,37.82,37.86,37.8,37.84,118751.0,32.4168,32.4511,32.3997,32.434,118751.0
2019-08-29 12:00:00,37.84,37.86,37.83,37.84,63764.0,32.434,32.4511,32.4254,32.434,63764.0
2019-08-29 12:30:00,37.84,37.86,37.82,37.83,110816.0,32.434,32.4511,32.4168,32.4254,110816.0
2019-08-29 13:00:00,37.83,37.83,37.8,37.83,131488.0,32.4254,32.4254,32.3997,32.4254,131488.0
2019-08-29 13:30:00,37.82,37.85,37.8,37.84,58466.0,32.4168,32.4425,32.3997,32.434,58466.0
2019-08-29 14:00:00,37.84,37.86,37.82,37.85,83845.0,32.434,32.4511,32.4168,32.4425,83845.0
2019-08-29 14:30:00,37.85,37.86,37.83,37.83,47373.0,32.4425,32.4511,32.4254,32.4254,47373.0
2019-08-29 15:00:00,37.83,37.83,37.79,37.79,196516.0,32.4254,32.4254,32.3911,32.3911,196516.0
2019-08-29 15:30:00,37.79,37.83,37.79,37.81,445656.0,32.3911,32.4254,32.3911,32.4082,445656.0
2019-08-30 09:30:00,38.1,38.13,38.05,38.06,163216.0,32.6568,32.6825,32.614,32.6225,163216.0
2019-08-30 10:00:00,38.07,38.11,37.99,38.02,137864.0,32.6311,32.6654,32.5625,32.5882,137864.0
2019-08-30 10:30:00,38.03,38.03,37.93,37.93,129945.0,32.5968,32.5968,32.5111,32.5111,129945.0
2019-08-30 11:00:00,37.91,37.92,37.73,37.77,612196.0,32.494,32.5025,32.3397,32.374,612196.0
2019-08-30 11:30:00,37.81,37.88,37.81,37.85,164359.0,32.4082,32.4682,32.4082,32.4425,164359.0
2019-08-30 12:00:00,37.86,37.88,37.85,37.87,39263.0,32.4511,32.4682,32.4425,32.4597,39263.0
2019-08-30 12:30:00,37.87,37.87,37.84,37.87,62444.0,32.4597,32.4597,32.434,32.4597,62444.0
2019-08-30 13:00:00,37.87,37.87,37.8,37.82,2313002.0,32.4597,32.4597,32.3997,32.4168,2313002.0
2019-08-30 13:30:00,37.82,37.83,37.77,37.8,361511.0,32.4168,32.4254,32.374,32.3997,361511.0
2019-08-30 14:00:00,37.8,37.85,37.79,37.84,178873.0,32.3997,32.4425,32.3911,32.434,178873.0
2019-08-30 14:30:00,37.84,37.85,37.83,37.83,117554.0,32.434,32.4425,32.4254,32.4254,117554.0
2019-08-30 15:00:00,37.84,37.87,37.81,37.87,77601.0,32.434,32.4597,32.4082,32.4597,77601.0
2019-08-30 15:30:00,37.87,37.95,37.86,37.92,479167.0,32.4597,32.5282,32.4511,32.5025,479167.0
2019-09-03 09:30:00,37.62,37.72,37.61,37.69,351675.0,32.2454,32.3311,32.2368,32.3054,351675.0
2019-09-03 10:00:00,37.69,37.69,37.56,37.61,562019.0,32.3054,32.3054,32.194,32.2368,562019.0
2019-09-03 10:30:00,37.6,37.73,37.58,37.68,432694.0,32.2282,32.3397,32.2111,32.2968,432694.0
2019-09-03 11:00:00,37.68,37.68,37.6,37.65,633238.0,32.2968,32.2968,32.2282,32.2711,633238.0
2019-09-03 11:30:00,37.64,37.75,37.64,37.72,320820.0,32.2625,32.3568,32.2625,32.3311,320820.0
2019-09-03 12:00:00,37.73,37.74,37.7,37.72,258975.0,32.3397,32.3482,32.314,32.3311,258975.0
2019-09-03 12:30:00,37.71,37.74,37.69,37.71,192643.0,32.3225,32.3482,32.3054,32.3225,192643.0
2019-09-03 13:00:00,37.71,37.73,37.7,37.73,387272.0,32.3225,32.3397,32.314,32.3397,387272.0
2019-09-03 13:30:00,37.73,37.74,37.7,37.72,258900.0,32.3397,32.3482,32.314,32.3311,258900.0
2019-09-03 14:00:00,37.71,37.74,37.71,37.73,913949.0,32.3225,32.3482,32.3225,32.3397,913949.0
2019-09-03 14:30:00,37.73,37.74,37.72,37.73,292802.0,32.3397,32.3482,32.3311,32.3397,292802.0
2019-09-03 15:00:00,37.72,37.77,37.71,37.77,264281.0,32.3311,32.374,32.3225,32.374,264281.0
2019-09-03 15:30:00,37.77,37.8,37.76,37.77,796726.0,32.374,32.3997,32.3654,32.374,796726.0
2019-09-04 09:30:00,38.24,38.31,38.24,38.26,710241.0,32.7768,32.8368,32.7768,32.7939,710241.0
2019-09-04 10:00:00,38.27,38.29,38.21,38.29,759493.0,32.8025,32.8197,32.7511,32.8197,759493.0
2019-09-04 10:30:00,38.28,38.31,38.26,38.3,140072.0,32.8111,32.8368,32.7939,32.8282,140072.0
2019-09-04 11:00:00,38.3,38.32,38.28,38.3,192940.0,32.8282,32.8454,32.8111,32.8282,192940.0
2019-09-04 11:30:00,38.3,38.32,38.29,38.3,65716.0,32.8282,32.8454,32.8197,32.8282,65716.0
2019-09-04 12:00:00,38.3,38.31,38.28,38.29,54789.0,32.8282,32.8368,32.8111,32.8197,54789.0
2019-09-04 12:30:00,38.29,38.33,38.28,38.32,91620.0,32.8197,32.8539,32.8111,32.8454,91620.0
2019-09-04 13:00:00,38.31,38.31,38.29,38.3,62006.0,32.8368,32.8368,32.8197,32.8282,62006.0
2019-09-04 13:30:00,38.3,38.31,38.28,38.29,88906.0,32.8282,32.8368,32.8111,32.8197,88906.0
2019-09-04 14:00:00,38.29,38.31,38.28,38.3,68960.0,32.8197,32.8368,32.8111,32.8282,68960.0
2019-09-04 14:30:00,38.3,38.35,38.3,38.33,28305.0,32.8282,32.8711,32.8282,32.8539,28305.0
2019-09-04 15:00:00,38.34,38.35,38.33,38.34,153549.0,32.8625,32.8711,32.8539,32.8625,153549.0
2019-09-04 15:30:00,38.34,38.38,38.33,38.38,737899.0,32.8625,32.8968,32.8539,32.8968,737899.0
2019-09-05 09:30:00,38.82,38.88,38.82,38.84,364917.0,33.2739,33.3254,33.2739,33.2911,364917.0
2019-09-05 10:00:00,38.84,38.89,38.75,38.79,476831.0,33.2911,33.3339,33.2139,33.2482,476831.0
2019-09-05 10:30:00,38.8,38.81,38.69,38.71,203151.0,33.2568,33.2654,33.1625,33.1797,203151.0
2019-09-05 11:00:00,38.71,38.77,38.7,38.76,439526.0,33.1797,33.2311,33.1711,33.2225,439526.0
2019-09-05 11:30:00,38.76,38.78,38.68,38.69,505975.0,33.2225,33.2397,33.1539,33.1625,505975.0
2019-09-05 12:00:00,38.69,38.71,38.66,38.67,368619.0,33.1625,33.1797,33.1368,33.1454,368619.0
2019-09-05 12:30:00,38.67,38.7,38.66,38.7,256733.0,33.1454,33.1711,33.1368,33.1711,256733.0
2019-09-05 13:00:00,38.7,38.71,38.65,38.66,257028.0,33.1711,33.1797,33.1282,33.1368,257028.0
2019-09-05 13:30:00,38.66,38.67,38.65,38.67,156188.0,33.1368,33.1454,33.1282,33.1454,156188.0
2019-09-05 14:00:00,38.66,38.67,38.65,38.66,446224.0,33.1368,33.1454,33.1282,33.1368,446224.0
2019-09-05 14:30:00,38.66,38.67,38.64,38.67,346417.0,33.1368,33.1454,33.1197,33.1454,346417.0
2019-09-05 15:00:00,38.68,38.71,38.66,38.68,452460.0,33.1539,33.1797,33.1368,33.1539,452460.0
2019-09-05 15:30:00,38.68,38.69,38.66,38.67,1065763.0,33.1539,33.1625,33.1368,33.1454,1065763.0
2019-09-06 09:30:00,38.81,38.86,38.76,38.82,211650.0,33.2654,33.3082,33.2225,33.2739,211650.0
2019-09-06 10:00:00,38.83,38.85,38.79,38.8,243532.0,33.2825,33.2997,33.2482,33.2568,243532.0
2019-09-06 10:30:00,38.81,38.83,38.8,38.82,74362.0,33.2654,33.2825,33.2568,33.2739,74362.0
2019-09-06 11:00:00,38.82,38.85,38.81,38.84,468169.0,33.2739,33.2997,33.2654,33.2911,468169.0
2019-09-06 11:30:00,38.83,38.85,38.82,38.84,66496.0,33.2825,33.2997,33.2739,33.2911,66496.0
2019-09-06 12:00:00,38.83,38.85,38.82,38.84,39153.0,33.2825,33.2997,33.2739,33.2911,39153.0
2019-09-06 12:30:00,38.83,38.84,38.75,38.81,75489.0,33.2825,33.2911,33.2139,33.2654,75489.0
2019-09-06 13:00:00,38.81,38.81,38.77,38.78,422172.0,33.2654,33.2654,33.2311,33.2397,422172.0
2019-09-06 13:30:00,38.78,38.83,38.78,38.82,102840.0,33.2397,33.2825,33.2397,33.2739,102840.0
2019-09-06 14:00:00,38.82,38.82,38.78,38.79,48781.0,33.2739,33.2739,33.2397,33.2482,48781.0
2019-09-06 14:30:00,38.8,38.8,38.76,38.77,44308.0,33.2568,33.2568,33.2225,33.2311,44308.0
2019-09-06 15:00:00,38.77,38.77,38.75,38.77,100841.0,33.2311,33.2311,33.2139,33.2311,100841.0
2019-09-06 15:30:00,38.77,38.78,38.71,38.72,292035.0,33.2311,33.2397,33.1797,33.1882,292035.0
2019-09-09 09:30:00,38.88,38.89,38.82,38.83,77255.0,33.3254,33.3339,33.2739,33.2825,77255.0
2019-09-09 10:00:00,38.83,38.87,38.81,38.84,208597.0,33.2825,33.3168,33.2654,33.2911,208597.0
2019-09-09 10:30:00,38.85,38.88,38.82,38.87,88640.0,33.2997,33.3254,33.2739,33.3168,88640.0
2019-09-09 11:00:00,38.87,38.89,38.86,38.89,85718.0,33.3168,33.3339,33.3082,33.3339,85718.0
2019-09-09 11:30:00,38.89,38.9,38.87,38.88,71539.0,33.3339,33.3425,33.3168,33.3254,71539.0
2019-09-09 12:00:00,38.88,38.88,38.83,38.84,49307.0,33.3254,33.3254,33.2825,33.2911,49307.0
2019-09-09 12:30:00,38.83,38.85,38.81,38.84,72123.0,33.2825,33.2997,33.2654,33.2911,72123.0
2019-09-09 13:00:00,38.84,38.85,38.82,38.83,30149.0,33.2911,33.2997,33.2739,33.2825,30149.0
2019-09-09 13:30:00,38.84,38.85,38.81,38.85,147010.0,33.2911,33.2997,33.2654,33.2997,147010.0
2019-09-09 14:00:00,38.84,38.86,38.81,38.82,70286.0,33.2911,33.3082,33.2654,33.2739,70286.0
2019-09-09 14:30:00,38.82,38.84,38.82,38.83,367187.0,33.2739,33.2911,33.2739,33.2825,367187.0
2019-09-09 15:00:00,38.83,38.86,38.83,38.86,85946.0,33.2825,33.3082,33.2825,33.3082,85946.0
2019-09-09 15:30:00,38.85,38.88,38.84,38.87,1076950.0,33.2997,33.3254,33.2911,33.3168,1076950.0
2019-09-10 09:30:00,38.86,38.86,38.77,38.82,391169.0,33.3082,33.3082,33.2311,33.2739,391169.0
2019-09-10 10:00:00,38.82,38.93,38.79,38.9,2553518.0,33.2739,33.3682,33.2482,33.3425,2553518.0
2019-09-10 10:30:00,38.9,38.9,38.8,38.87,659120.0,33.3425,33.3425,33.2568,33.3168,659120.0
2019-09-10 11:00:00,38.88,38.97,38.87,38.94,310374.0,33.3254,33.4025,33.3168,33.3768,310374.0
2019-09-10 11:30:00,38.94,39.02,38.9,38.99,182999.0,33.3768,33.4454,33.3425,33.4197,182999.0
2019-09-10 12:00:00,38.99,39.06,38.96,39.03,2839549.0,33.4197,33.4797,33.3939,33.4539,2839549.0
2019-09-10 12:30:00,39.04,39.05,39.02,39.03,788825.0,33.4625,33.4711,33.4454,33.4539,788825.0
2019-09-10 13:00:00,39.03,39.03,39.0,39.03,1239402.0,33.4539,33.4539,33.4282,33.4539,1239402.0
2019-09-10 13:30:00,39.03,39.07,39.02,39.04,39560.0,33.4539,33.4882,33.4454,33.4625,39560.0
2019-09-10 14:00:00,39.04,39.04,39.01,39.02,193764.0,33.4625,33.4625,33.4368,33.4454,193764.0
2019-09-10 14:30:00,39.01,39.03,38.97,38.99,132629.0,33.4368,33.4539,33.4025,33.4197,132629.0
2019-09-10 15:00:00,38.99,39.0,38.86,38.87,290334.0,33.4197,33.4282,33.3082,33.3168,290334.0
2019-09-10 15:30:00,38.88,38.97,38.87,38.97,549096.0,33.3254,33.4025,33.3168,33.4025,549096.0
2019-09-11 09:30:00,38.88,38.96,38.87,38.94,251739.0,33.3254,33.3939,33.3168,33.3768,251739.0
2019-09-11 10:00:00,38.94,38.95,38.92,38.93,186403.0,33.3768,33.3854,33.3597,33.3682,186403.0
2019-09-11 10:30:00,38.93,38.96,38.92,38.95,282537.0,33.3682,33.3939,33.3597,33.3854,282537.0
2019-09-11 11:00:00,38.96,38.96,38.91,38.92,121200.0,33.3939,33.3939,33.3511,33.3597,121200.0
2019-09-11 11:30:00,38.93,39.0,38.93,39.0,267558.0,33.3682,33.4282,33.3682,33.4282,267558.0
2019-09-11 12:00:00,39.0,39.01,38.99,38.99,58900.0,33.4282,33.4368,33.4197,33.4197,58900.0
2019-09-11 12:30:00,38.99,39.02,38.99,39.01,59335.0,33.4197,33.4454,33.4197,33.4368,59335.0
2019-09-11 13:00:00,39.01,39.04,39.0,39.03,120944.0,33.4368,33.4625,33.4282,33.4539,120944.0
2019-09-11 13:30:00,39.03,39.05,39.02,39.03,51866.0,33.4539,33.4711,33.4454,33.4539,51866.0
2019-09-11 14:00:00,39.02,39.04,39.01,39.03,138414.0,33.4454,33.4625,33.4368,33.4539,138414.0
2019-09-11 14:30:00,39.02,39.05,39.02,39.04,933927.0,33.4454,33.4711,33.4454,33.4625,933927.0
2019-09-11 15:00:00,39.04,39.06,39.03,39.05,510373.0,33.4625,33.4797,33.4539,33.4711,510373.0
2019-09-11 15:30:00,39.05,39.08,39.03,39.06,491300.0,33.4711,33.4968,33.4539,33.4797,491300.0
2019-09-12 09:30:00,39.04,39.12,39.02,39.11,545925.0,33.4625,33.5311,33.4454,33.5225,545925.0
2019-09-12 10:00:00,39.11,39.4,39.09,39.36,475312.0,33.5225,33.7711,33.5054,33.7368,475312.0
2019-09-12 10:30:00,39.36,39.37,39.17,39.22,330098.0,33.7368,33.7454,33.5739,33.6168,330098.0
2019-09-12 11:00:00,39.22,39.36,39.18,39.35,164373.0,33.6168,33.7368,33.5825,33.7282,164373.0
2019-09-12 11:30:00,39.35,39.43,39.34,39.42,166519.0,33.7282,33.7968,33.7197,33.7882,166519.0
2019-09-12 12:00:00,39.42,39.42,39.37,39.4,215576.0,33.7882,33.7882,33.7454,33.7711,215576.0
2019-09-12 12:30:00,39.4,39.43,39.38,39.43,256027.0,33.7711,33.7968,33.7539,33.7968,256027.0
2019-09-12 13:00:00,39.42,39.49,39.42,39.43,166293.0,33.7882,33.8482,33.7882,33.7968,166293.0
2019-09-12 13:30:00,39.44,39.45,39.42,39.43,74852.0,33.8054,33.8139,33.7882,33.7968,74852.0
2019-09-12 14:00:00,39.43,39.46,39.41,39.42,52672.0,33.7968,33.8225,33.7797,33.7882,52672.0
2019-09-12 14:30:00,39.42,39.47,39.42,39.46,379125.0,33.7882,33.8311,33.7882,33.8225,379125.0
2019-09-12 15:00:00,39.46,39.46,39.41,39.42,110180.0,33.8225,33.8225,33.7797,33.7882,110180.0
2019-09-12 15:30:00,39.43,39.44,39.4,39.42,667238.0,33.7968,33.8054,33.7711,33.7882,667238.0
2019-09-13 09:30:00,39.58,39.6,39.53,39.56,223714.0,33.9254,33.9425,33.8825,33.9082,223714.0
2019-09-13 10:00:00,39.55,39.55,39.47,39.53,95251.0,33.8997,33.8997,33.8311,33.8825,95251.0
2019-09-13 10:30:00,39.53,39.63,39.52,39.63,501918.0,33.8825,33.9682,33.8739,33.9682,501918.0
2019-09-13 11:00:00,39.63,39.64,39.59,39.59,175655.0,33.9682,33.9768,33.9339,33.9339,175655.0
2019-09-13 11:30:00,39.59,39.6,39.53,39.54,300018.0,33.9339,33.9425,33.8825,33.8911,300018.0
2019-09-13 12:00:00,39.53,39.54,39.51,39.52,53998.0,33.8825,33.8911,33.8654,33.8739,53998.0
2019-09-13 12:30:00,39.52,39.53,39.5,39.52,687840.0,33.8739,33.8825,33.8568,33.8739,687840.0
2019-09-13 13:00:00,39.52,39.56,39.51,39.55,1143187.0,33.8739,33.9082,33.8654,33.8997,1143187.0
2019-09-13 13:30:00,39.55,39.55,39.51,39.52,692860.0,33.8997,33.8997,33.8654,33.8739,692860.0
2019-09-13 14:00:00,39.53,39.54,39.51,39.52,87274.0,33.8825,33.8911,33.8654,33.8739,87274.0
2019-09-13 14:30:00,39.52,39.54,39.51,39.51,22328.0,33.8739,33.8911,33.8654,33.8654,22328.0
2019-09-13 15:00:00,39.51,39.52,39.49,39.51,81238.0,33.8654,33.8739,33.8482,33.8654,81238.0
2019-09-13 15:30:00,39.51,39.53,39.5,39.52,507541.0,33.8654,33.8825,33.8568,33.8739,507541.0
2019-09-16 09:30:00,39.12,39.16,39.1,39.12,360920.0,33.5311,33.5654,33.5139,33.5311,360920.0
2019-09-16 10:00:00,39.11,39.15,39.1,39.12,230797.0,33.5225,33.5568,33.5139,33.5311,230797.0
2019-09-16 10:30:00,39.12,39.13,39.03,39.07,103328.0,33.5311,33.5397,33.4539,33.4882,103328.0
2019-09-16 11:00:00,39.07,39.12,39.05,39.05,567296.0,33.4882,33.5311,33.4711,33.4711,567296.0
2019-09-16 11:30:00,39.05,39.06,38.99,39.02,156991.0,33.4711,33.4797,33.4197,33.4454,156991.0
2019-09-16 12:00:00,39.02,39.04,39.01,39.01,75449.0,33.4454,33.4625,33.4368,33.4368,75449.0
2019-09-16 12:30:00,39.02,39.07,39.01,39.05,64741.0,33.4454,33.4882,33.4368,33.4711,64741.0
2019-09-16 13:00:00,39.05,39.07,39.04,39.05,59106.0,33.4711,33.4882,33.4625,33.4711,59106.0
2019-09-16 13:30:00,39.05,39.07,39.04,39.05,97949.0,33.4711,33.4882,33.4625,33.4711,97949.0
2019-09-16 14:00:00,39.06,39.07,39.04,39.07,77150.0,33.4797,33.4882,33.4625,33.4882,77150.0
2019-09-16 14:30:00,39.07,39.09,39.06,39.08,118828.0,33.4882,33.5054,33.4797,33.4968,118828.0
2019-09-16 15:00:00,39.08,39.09,39.07,39.08,64006.0,33.4968,33.5054,33.4882,33.4968,64006.0
2019-09-16 15:30:00,39.07,39.08,39.03,39.04,658772.0,33.4882,33.4968,33.4539,33.4625,658772.0
2019-09-17 09:30:00,39.01,39.06,38.93,39.04,3634258.0,33.4368,33.4797,33.3682,33.4625,3634258.0
2019-09-17 10:00:00,39.03,39.08,39.03,39.07,145916.0,33.4539,33.4968,33.4539,33.4882,145916.0
2019-09-17 10:30:00,39.07,39.1,39.06,39.09,117482.0,33.4882,33.5139,33.4797,33.5054,117482.0
2019-09-17 11:00:00,39.09,39.16,39.09,39.16,164010.0,33.5054,33.5654,33.5054,33.5654,164010.0
2019-09-17 11:30:00,39.16,39.22,39.12,39.2,60948.0,33.5654,33.6168,33.5311,33.5997,60948.0
2019-09-17 12:00:00,39.2,39.2,39.17,39.18,80560.0,33.5997,33.5997,33.5739,33.5825,80560.0
2019-09-17 12:30:00,39.18,39.19,39.16,39.18,773673.0,33.5825,33.5911,33.5654,33.5825,773673.0
2019-09-17 13:00:00,39.17,39.21,39.17,39.19,40599.0,33.5739,33.6082,33.5739,33.5911,40599.0
2019-09-17 13:30:00,39.2,39.22,39.19,39.2,305349.0,33.5997,33.6168,33.5911,33.5997,305349.0
2019-09-17 14:00:00,39.2,39.22,39.19,39.21,70709.0,33.5997,33.6168,33.5911,33.6082,70709.0
2019-09-17 14:30:00,39.21,39.21,39.18,39.19,40902.0,33.6082,33.6082,33.5825,33.5911,40902.0
2019-09-17 15:00:00,39.2,39.21,39.18,39.21,54442.0,33.5997,33.6082,33.5825,33.6082,54442.0
2019-09-17 15:30:00,39.21,39.24,39.21,39.22,291804.0,33.6082,33.6339,33.6082,33.6168,291804.0
2019-09-18 09:30:00,39.17,39.2,39.14,39.19,190862.0,33.5739,33.5997,33.5482,33.5911,190862.0
2019-09-18 10:00:00,39.19,39.29,39.16,39.29,128431.0,33.5911,33.6768,33.5654,33.6768,128431.0
2019-09-18 10:30:00,39.3,39.3,39.22,39.24,103029.0,33.6854,33.6854,33.6168,33.6339,103029.0
2019-09-18 11:00:00,39.25,39.27,39.2,39.27,493404.0,33.6425,33.6597,33.5997,33.6597,493404.0
2019-09-18 11:30:00,39.26,39.27,39.21,39.24,207464.0,33.6511,33.6597,33.6082,33.6339,207464.0
2019-09-18 12:00:00,39.24,39.26,39.23,39.26,140767.0,33.6339,33.6511,33.6254,33.6511,140767.0
2019-09-18 12:30:00,39.26,39.27,39.23,39.23,51402.0,33.6511,33.6597,33.6254,33.6254,51402.0
2019-09-18 13:00:00,39.23,39.24,39.2,39.21,90666.0,33.6254,33.6339,33.5997,33.6082,90666.0
2019-09-18 13:30:00,39.21,39.26,39.2,39.22,73880.0,33.6082,33.6511,33.5997,33.6168,73880.0
2019-09-18 14:00:00,39.22,39.27,39.03,39.06,227659.0,33.6168,33.6597,33.4539,33.4797,227659.0
2019-09-18 14:30:00,39.05,39.12,38.99,39.07,115842.0,33.4711,33.5311,33.4197,33.4882,115842.0
2019-09-18 15:00:00,39.07,39.12,39.05,39.09,126209.0,33.4882,33.5311,33.4711,33.5054,126209.0
2019-09-18 15:30:00,39.1,39.27,39.1,39.2,393532.0,33.5139,33.6597,33.5139,33.5997,393532.0
2019-09-19 09:30:00,39.37,39.43,39.37,39.41,236142.0,33.7454,33.7968,33.7454,33.7797,236142.0
2019-09-19 10:00:00,39.41,39.41,39.38,39.41,236355.0,33.7797,33.7797,33.7539,33.7797,236355.0
2019-09-19 10:30:00,39.41,39.43,39.4,39.43,113309.0,33.7797,33.7968,33.7711,33.7968,113309.0
2019-09-19 11:00:00,39.42,39.44,39.4,39.41,50773.0,33.7882,33.8054,33.7711,33.7797,50773.0
2019-09-19 11:30:00,39.41,39.44,39.4,39.42,85789.0,33.7797,33.8054,33.7711,33.7882,85789.0
2019-09-19 12:00:00,39.42,39.42,39.35,39.35,44515.0,33.7882,33.7882,33.7282,33.7282,44515.0
2019-09-19 12:30:00,39.35,39.4,39.35,39.4,55067.0,33.7282,33.7711,33.7282,33.7711,55067.0
2019-09-19 13:00:00,39.4,39.45,39.39,39.44,57143.0,33.7711,33.8139,33.7625,33.8054,57143.0
2019-09-19 13:30:00,39.43,39.43,39.38,39.43,76689.0,33.7968,33.7968,33.7539,33.7968,76689.0
2019-09-19 14:00:00,39.42,39.44,39.39,39.41,220963.0,33.7882,33.8054,33.7625,33.7797,220963.0
2019-09-19 14:30:00,39.4,39.41,39.37,39.38,18748.0,33.7711,33.7797,33.7454,33.7539,18748.0
2019-09-19 15:00:00,39.37,39.38,39.34,39.36,34287.0,33.7454,33.7539,33.7197,33.7368,34287.0
2019-09-19 15:30:00,39.35,39.35,39.31,39.31,252046.0,33.7282,33.7282,33.6939,33.6939,252046.0
2019-09-20 09:30:00,39.39,39.43,39.37,39.41,259837.0,33.7625,33.7968,33.7454,33.7797,259837.0
2019-09-20 10:00:00,39.42,39.43,39.39,39.43,71552.0,33.7882,33.7968,33.7625,33.7968,71552.0
2019-09-20 10:30:00,39.43,39.43,39.34,39.39,160769.0,33.7968,33.7968,33.7197,33.7625,160769.0
2019-09-20 11:00:00,39.39,39.41,39.32,39.33,446198.0,33.7625,33.7797,33.7025,33.7111,446198.0
2019-09-20 11:30:00,39.33,39.35,39.28,39.35,422372.0,33.7111,33.7282,33.6682,33.7282,422372.0
2019-09-20 12:00:00,39.35,39.37,39.34,39.35,40042.0,33.7282,33.7454,33.7197,33.7282,40042.0
2019-09-20 12:30:00,39.35,39.37,39.33,39.37,87307.0,33.7282,33.7454,33.7111,33.7454,87307.0
2019-09-20 13:00:00,39.37,39.38,39.18,39.27,432091.0,33.7454,33.7539,33.5825,33.6597,432091.0
2019-09-20 13:30:00,39.28,39.29,39.22,39.27,98135.0,33.6682,33.6768,33.6168,33.6597,98135.0
2019-09-20 14:00:00,39.28,39.31,39.25,39.28,189914.0,33.6682,33.6939,33.6425,33.6682,189914.0
2019-09-20 14:30:00,39.28,39.31,39.27,39.29,36665.0,33.6682,33.6939,33.6597,33.6768,36665.0
2019-09-20 15:00:00,39.28,39.3,39.26,39.26,46295.0,33.6682,33.6854,33.6511,33.6511,46295.0
2019-09-20 15:30:00,39.27,39.27,39.19,39.2,299214.0,33.6597,33.6597,33.5911,33.5997,299214.0
2019-09-23 09:30:00,38.83,38.91,38.82,38.85,285839.0,33.2825,33.3511,33.2739,33.2997,285839.0
2019-09-23 10:00:00,38.85,38.87,38.8,38.87,150283.0,33.2997,33.3168,33.2568,33.3168,150283.0
2019-09-23 10:30:00,38.89,38.9,38.85,38.88,120218.0,33.3339,33.3425,33.2997,33.3254,120218.0
2019-09-23 11:00:00,38.89,38.97,38.88,38.96,164051.0,33.3339,33.4025,33.3254,33.3939,164051.0
2019-09-23 11:30:00,38.96,38.98,38.94,38.96,99581.0,33.3939,33.4111,33.3768,33.3939,99581.0
2019-09-23 12:00:00,38.97,38.99,38.96,38.98,81828.0,33.4025,33.4197,33.3939,33.4111,81828.0
2019-09-23 12:30:00,38.97,38.98,38.94,38.95,98181.0,33.4025,33.4111,33.3768,33.3854,98181.0
2019-09-23 13:00:00,38.95,38.99,38.95,38.98,78760.0,33.3854,33.4197,33.3854,33.4111,78760.0
2019-09-23 13:30:00,38.98,38.99,38.97,38.98,34722.0,33.4111,33.4197,33.4025,33.4111,34722.0
2019-09-23 14:00:00,38.98,38.99,38.96,38.98,57564.0,33.4111,33.4197,33.3939,33.4111,57564.0
2019-09-23 14:30:00,38.98,39.0,38.97,38.99,32634.0,33.4111,33.4282,33.4025,33.4197,32634.0
2019-09-23 15:00:00,39.0,39.03,38.99,39.02,52110.0,33.4282,33.4539,33.4197,33.4454,52110.0
2019-09-23 15:30:00,39.02,39.03,38.98,39.0,319503.0,33.4454,33.4539,33.4111,33.4282,319503.0
2019-09-24 09:30:00,39.05,39.07,39.02,39.05,114873.0,33.4711,33.4882,33.4454,33.4711,114873.0
2019-09-24 10:00:00,39.06,39.09,38.99,39.01,126513.0,33.4797,33.5054,33.4197,33.4368,126513.0
2019-09-24 10:30:00,39.0,39.04,38.95,38.96,185648.0,33.4282,33.4625,33.3854,33.3939,185648.0
2019-09-24 11:00:00,38.96,38.97,38.92,38.96,1117993.0,33.3939,33.4025,33.3597,33.3939,1117993.0
2019-09-24 11:30:00,38.96,38.96,38.87,38.89,513708.0,33.3939,33.3939,33.3168,33.3339,513708.0
2019-09-24 12:00:00,38.88,38.91,38.75,38.79,479681.0,33.3254,33.3511,33.2139,33.2482,479681.0
2019-09-24 12:30:00,38.78,38.82,38.77,38.77,420237.0,33.2397,33.2739,33.2311,33.2311,420237.0
2019-09-24 13:00:00,38.77,38.82,38.77,38.79,433634.0,33.2311,33.2739,33.2311,33.2482,433634.0
2019-09-24 13:30:00,38.79,38.82,38.76,38.78,1157140.0,33.2482,33.2739,33.2225,33.2397,1157140.0
2019-09-24 14:00:00,38.77,38.87,38.74,38.79,1247538.0,33.2311,33.3168,33.2054,33.2482,1247538.0
2019-09-24 14:30:00,38.8,38.82,38.74,38.78,541569.0,33.2568,33.2739,33.2054,33.2397,541569.0
2019-09-24 15:00:00,38.78,38.8,38.74,38.76,244045.0,33.2397,33.2568,33.2054,33.2225,244045.0
2019-09-24 15:30:00,38.76,38.79,38.74,38.78,495242.0,33.2225,33.2482,33.2054,33.2397,495242.0
2019-09-25 09:30:00,38.43,38.47,38.38,38.4,293602.0,32.9397,32.9739,32.8968,32.9139,293602.0
2019-09-25 10:00:00,38.39,38.42,38.27,38.34,385930.0,32.9054,32.9311,32.8025,32.8625,385930.0
2019-09-25 10:30:00,38.34,38.48,38.33,38.48,148234.0,32.8625,32.9825,32.8539,32.9825,148234.0
2019-09-25 11:00:00,38.48,38.49,38.43,38.48,218197.0,32.9825,32.9911,32.9397,32.9825,218197.0
2019-09-25 11:30:00,38.48,38.55,38.47,38.51,310251.0,32.9825,33.0425,32.9739,33.0082,310251.0
2019-09-25 12:00:00,38.51,38.53,38.49,38.51,172891.0,33.0082,33.0254,32.9911,33.0082,172891.0
2019-09-25 12:30:00,38.52,38.53,38.48,38.49,136449.0,33.0168,33.0254,32.9825,32.9911,136449.0
2019-09-25 13:00:00,38.48,38.52,38.47,38.51,97358.0,32.9825,33.0168,32.9739,33.0082,97358.0
2019-09-25 13:30:00,38.51,38.56,38.5,38.54,37557.0,33.0082,33.0511,32.9997,33.0339,37557.0
2019-09-25 14:00:00,38.55,38.59,38.55,38.59,122349.0,33.0425,33.0768,33.0425,33.0768,122349.0
2019-09-25 14:30:00,38.58,38.59,38.55,38.57,331823.0,33.0682,33.0768,33.0425,33.0597,331823.0
2019-09-25 15:00:00,38.56,38.6,38.56,38.59,200734.0,33.0511,33.0854,33.0511,33.0768,200734.0
2019-09-25 15:30:00,38.59,38.61,38.57,38.58,529597.0,33.0768,33.0939,33.0597,33.0682,529597.0
2019-09-26 09:30:00,38.73,38.79,38.73,38.78,512694.0,33.1968,33.2482,33.1968,33.2397,512694.0
2019-09-26 10:00:00,38.79,38.82,38.72,38.76,346481.0,33.2482,33.2739,33.1882,33.2225,346481.0
2019-09-26 10:30:00,38.76,38.77,38.7,38.73,621875.0,33.2225,33.2311,33.1711,33.1968,621875.0
2019-09-26 11:00:00,38.73,38.75,38.62,38.66,904572.0,33.1968,33.2139,33.1025,33.1368,904572.0
2019-09-26 11:30:00,38.66,38.71,38.63,38.69,637093.0,33.1368,33.1797,33.1111,33.1625,637093.0
2019-09-26 12:00:00,38.69,38.71,38.66,38.7,535036.0,33.1625,33.1797,33.1368,33.1711,535036.0
2019-09-26 12:30:00,38.7,38.71,38.66,38.68,412626.0,33.1711,33.1797,33.1368,33.1539,412626.0
2019-09-26 13:00:00,38.68,38.7,38.66,38.67,346830.0,33.1539,33.1711,33.1368,33.1454,346830.0
2019-09-26 13:30:00,38.67,38.7,38.67,38.69,497051.0,33.1454,33.1711,33.1454,33.1625,497051.0
2019-09-26 14:00:00,38.69,38.76,38.69,38.72,444873.0,33.1625,33.2225,33.1625,33.1882,444873.0
2019-09-26 14:30:00,38.72,38.72,38.69,38.7,351085.0,33.1882,33.1882,33.1625,33.1711,351085.0
2019-09-26 15:00:00,38.7,38.75,38.69,38.72,819175.0,33.1711,33.2139,33.1625,33.1882,819175.0
2019-09-26 15:30:00,38.72,38.73,38.68,38.69,1198774.0,33.1882,33.1968,33.1539,33.1625,1198774.0
2019-09-27 09:30:00,38.79,38.8,38.74,38.77,291382.0,33.2482,33.2568,33.2054,33.2311,291382.0
2019-09-27 10:00:00,38.77,38.79,38.75,38.78,221152.0,33.2311,33.2482,33.2139,33.2397,221152.0
2019-09-27 10:30:00,38.78,38.85,38.76,38.84,372765.0,33.2397,33.2997,33.2225,33.2911,372765.0
2019-09-27 11:00:00,38.84,38.89,38.83,38.87,578136.0,33.2911,33.3339,33.2825,33.3168,578136.0
2019-09-27 11:30:00,38.87,38.9,38.7,38.8,830426.0,33.3168,33.3425,33.1711,33.2568,830426.0
2019-09-27 12:00:00,38.8,38.8,38.72,38.76,104408.0,33.2568,33.2568,33.1882,33.2225,104408.0
2019-09-27 12:30:00,38.75,38.76,38.68,38.68,107355.0,33.2139,33.2225,33.1539,33.1539,107355.0
2019-09-27 13:00:00,38.69,38.73,38.67,38.71,399311.0,33.1625,33.1968,33.1454,33.1797,399311.0
2019-09-27 13:30:00,38.72,38.74,38.7,38.71,485100.0,33.1882,33.2054,33.1711,33.1797,485100.0
2019-09-27 14:00:00,38.71,38.72,38.67,38.68,65988.0,33.1797,33.1882,33.1454,33.1539,65988.0
2019-09-27 14:30:00,38.67,38.68,38.61,38.63,90860.0,33.1454,33.1539,33.0939,33.1111,90860.0
2019-09-27 15:00:00,38.64,38.66,38.62,38.64,76272.0,33.1197,33.1368,33.1025,33.1197,76272.0
2019-09-27 15:30:00,38.65,38.71,38.64,38.69,345681.0,33.1282,33.1797,33.1197,33.1625,345681.0
2019-09-30 09:30:00,38.74,38.91,38.74,38.88,225832.0,33.2054,33.3511,33.2054,33.3254,225832.0
2019-09-30 10:00:00,38.88,38.93,38.86,38.93,104646.0,33.3254,33.3682,33.3082,33.3682,104646.0
2019-09-30 10:30:00,38.93,38.96,38.91,38.91,121930.0,33.3682,33.3939,33.3511,33.3511,121930.0
2019-09-30 11:00:00,38.91,38.93,38.87,38.92,177336.0,33.3511,33.3682,33.3168,33.3597,177336.0
2019-09-30 11:30:00,38.92,38.94,38.9,38.92,238234.0,33.3597,33.3768,33.3425,33.3597,238234.0
2019-09-30 12:00:00,38.92,38.97,38.91,38.97,124723.0,33.3597,33.4025,33.3511,33.4025,124723.0
2019-09-30 12:30:00,38.97,38.98,38.95,38.95,56418.0,33.4025,33.4111,33.3854,33.3854,56418.0
2019-09-30 13:00:00,38.95,38.96,38.94,38.94,27983.0,33.3854,33.3939,33.3768,33.3768,27983.0
2019-09-30 13:30:00,38.94,38.95,38.91,38.91,41892.0,33.3768,33.3854,33.3511,33.3511,41892.0
2019-09-30 14:00:00,38.91,38.94,38.91,38.93,23395.0,33.3511,33.3768,33.3511,33.3682,23395.0
2019-09-30 14:30:00,38.92,38.95,38.91,38.92,80272.0,33.3597,33.3854,33.3511,33.3597,80272.0
2019-09-30 15:00:00,38.91,38.92,38.88,38.89,46859.0,33.3511,33.3597,33.3254,33.3339,46859.0
2019-09-30 15:30:00,38.89,38.9,38.86,38.9,535873.0,33.3339,33.3425,33.3082,33.3425,535873.0
2019-10-01 09:30:00,38.85,38.88,38.81,38.81,226109.0,33.2997,33.3254,33.2654,33.2654,226109.0
2019-10-01 10:00:00,38.81,38.83,38.55,38.65,2920128.0,33.2654,33.2825,33.0425,33.1282,2920128.0
2019-10-01 10:30:00,38.65,38.67,38.54,38.55,1450070.0,33.1282,33.1454,33.0339,33.0425,1450070.0
2019-10-01 11:00:00,38.54,38.61,38.52,38.59,785032.0,33.0339,33.0939,33.0168,33.0768,785032.0
2019-10-01 11:30:00,38.61,38.61,38.51,38.53,191657.0,33.0939,33.0939,33.0082,33.0254,191657.0
2019-10-01 12:00:00,38.52,38.56,38.45,38.52,541148.0,33.0168,33.0511,32.9568,33.0168,541148.0
2019-10-01 12:30:00,38.52,38.57,38.51,38.53,61435.0,33.0168,33.0597,33.0082,33.0254,61435.0
2019-10-01 13:00:00,38.54,38.54,38.46,38.48,84151.0,33.0339,33.0339,32.9654,32.9825,84151.0
2019-10-01 13:30:00,38.47,38.5,38.46,38.48,51978.0,32.9739,32.9997,32.9654,32.9825,51978.0
2019-10-01 14:00:00,38.48,38.52,38.46,38.51,73300.0,32.9825,33.0168,32.9654,33.0082,73300.0
2019-10-01 14:30:00,38.52,38.55,38.51,38.54,57337.0,33.0168,33.0425,33.0082,33.0339,57337.0
2019-10-01 15:00:00,38.54,38.57,38.51,38.56,64346.0,33.0339,33.0597,33.0082,33.0511,64346.0
2019-10-01 15:30:00,38.55,38.56,38.49,38.51,480351.0,33.0425,33.0511,32.9911,33.0082,480351.0
2019-10-02 09:30:00,37.94,37.95,37.86,37.9,745331.0,32.5197,32.5282,32.4511,32.4854,745331.0
2019-10-02 10:00:00,37.9,37.92,37.82,37.83,611011.0,32.4854,32.5025,32.4168,32.4254,611011.0
2019-10-02 10:30:00,37.83,37.83,37.63,37.67,637624.0,32.4254,32.4254,32.254,32.2882,637624.0
2019-10-02 11:00:00,37.66,37.75,37.62,37.65,3343121.0,32.2797,32.3568,32.2454,32.2711,3343121.0
2019-10-02 11:30:00,37.65,37.67,37.56,37.61,695890.0,32.2711,32.2882,32.194,32.2368,695890.0
2019-10-02 12:00:00,37.61,37.61,37.52,37.55,1185001.0,32.2368,32.2368,32.1597,32.1854,1185001.0
2019-10-02 12:30:00,37.55,37.56,37.47,37.51,143536.0,32.1854,32.194,32.1168,32.1511,143536.0
2019-10-02 13:00:00,37.51,37.58,37.51,37.57,122346.0,32.1511,32.2111,32.1511,32.2025,122346.0
2019-10-02 13:30:00,37.57,37.58,37.55,37.57,38424.0,32.2025,32.2111,32.1854,32.2025,38424.0
2019-10-02 14:00:00,37.57,37.62,37.54,37.62,80168.0,32.2025,32.2454,32.1768,32.2454,80168.0
2019-10-02 14:30:00,37.62,37.67,37.59,37.67,99592.0,32.2454,32.2882,32.2197,32.2882,99592.0
2019-10-02 15:00:00,37.67,37.7,37.63,37.65,95662.0,32.2882,32.314,32.254,32.2711,95662.0
2019-10-02 15:30:00,37.65,37.67,37.58,37.59,771287.0,32.2711,32.2882,32.2111,32.2197,771287.0
2019-10-03 09:30:00,37.72,37.72,37.59,37.65,493594.0,32.3311,32.3311,32.2197,32.2711,493594.0
2019-10-03 10:00:00,37.64,37.73,37.42,37.73,1524763.0,32.2625,32.3397,32.074,32.3397,1524763.0
2019-10-03 10:30:00,37.72,37.73,37.53,37.62,185866.0,32.3311,32.3397,32.1682,32.2454,185866.0
2019-10-03 11:00:00,37.62,37.84,37.61,37.75,709653.0,32.2454,32.434,32.2368,32.3568,709653.0
2019-10-03 11:30:00,37.74,37.74,37.68,37.7,170196.0,32.3482,32.3482,32.2968,32.314,170196.0
2019-10-03 12:00:00,37.71,37.76,37.71,37.75,130821.0,32.3225,32.3654,32.3225,32.3568,130821.0
2019-10-03 12:30:00,37.75,37.8,37.74,37.79,148494.0,32.3568,32.3997,32.3482,32.3911,148494.0
2019-10-03 13:00:00,37.8,37.83,37.76,37.82,745205.0,32.3997,32.4254,32.3654,32.4168,745205.0
2019-10-03 13:30:00,37.82,37.87,37.81,37.84,236205.0,32.4168,32.4597,32.4082,32.434,236205.0
2019-10-03 14:00:00,37.84,37.88,37.82,37.86,116113.0,32.434,32.4682,32.4168,32.4511,116113.0
2019-10-03 14:30:00,37.86,37.86,37.82,37.83,99275.0,32.4511,32.4511,32.4168,32.4254,99275.0
2019-10-03 15:00:00,37.82,37.83,37.79,37.79,153511.0,32.4168,32.4254,32.3911,32.3911,153511.0
2019-10-03 15:30:00,37.8,37.87,37.76,37.87,443895.0,32.3997,32.4597,32.3654,32.4597,443895.0
2019-10-04 09:30:00,37.9,37.94,37.89,37.94,449118.0,32.4854,32.5197,32.4768,32.5197,449118.0
2019-10-04 10:00:00,37.93,37.97,37.9,37.91,311245.0,32.5111,32.5454,32.4854,32.494,311245.0
2019-10-04 10:30:00,37.91,37.94,37.88,37.91,239466.0,32.494,32.5197,32.4682,32.494,239466.0
2019-10-04 11:00:00,37.9,38.0,37.9,37.97,230375.0,32.4854,32.5711,32.4854,32.5454,230375.0
2019-10-04 11:30:00,37.97,38.05,37.97,38.02,292317.0,32.5454,32.614,32.5454,32.5882,292317.0
2019-10-04 12:00:00,38.02,38.04,38.0,38.02,63422.0,32.5882,32.6054,32.5711,32.5882,63422.0
2019-10-04 12:30:00,38.02,38.05,38.02,38.05,74915.0,32.5882,32.614,32.5882,32.614,74915.0
2019-10-04 13:00:00,38.05,38.06,38.03,38.05,45477.0,32.614,32.6225,32.5968,32.614,45477.0
2019-10-04 13:30:00,38.05,38.1,38.05,38.07,364986.0,32.614,32.6568,32.614,32.6311,364986.0
2019-10-04 14:00:00,38.07,38.11,38.06,38.1,83273.0,32.6311,32.6654,32.6225,32.6568,83273.0
2019-10-04 14:30:00,38.1,38.13,38.09,38.12,57694.0,32.6568,32.6825,32.6482,32.674,57694.0
2019-10-04 15:00:00,38.12,38.15,38.12,38.13,46251.0,32.674,32.6997,32.674,32.6825,46251.0
2019-10-04 15:30:00,38.14,38.19,38.13,38.19,1106571.0,32.6911,32.7339,32.6825,32.7339,1106571.0
2019-10-07 09:30:00,38.19,38.25,38.17,38.23,507589.0,32.7339,32.7854,32.7168,32.7682,507589.0
2019-10-07 10:00:00,38.23,38.27,38.2,38.26,231873.0,32.7682,32.8025,32.7425,32.7939,231873.0
2019-10-07 10:30:00,38.26,38.32,38.24,38.3,148819.0,32.7939,32.8454,32.7768,32.8282,148819.0
2019-10-07 11:00:00,38.3,38.36,38.29,38.3,154407.0,32.8282,32.8797,32.8197,32.8282,154407.0
2019-10-07 11:30:00,38.3,38.36,38.3,38.33,261923.0,32.8282,32.8797,32.8282,32.8539,261923.0
2019-10-07 12:00:00,38.33,38.33,38.29,38.3,45930.0,32.8539,32.8539,32.8197,32.8282,45930.0
2019-10-07 12:30:00,38.29,38.32,38.27,38.3,136541.0,32.8197,32.8454,32.8025,32.8282,136541.0
2019-10-07 13:00:00,38.3,38.32,38.27,38.27,98653.0,32.8282,32.8454,32.8025,32.8025,98653.0
2019-10-07 13:30:00,38.28,38.4,38.28,38.39,274351.0,32.8111,32.9139,32.8111,32.9054,274351.0
2019-10-07 14:00:00,38.39,38.4,38.27,38.28,120033.0,32.9054,32.9139,32.8025,32.8111,120033.0
2019-10-07 14:30:00,38.29,38.29,38.2,38.24,187631.0,32.8197,32.8197,32.7425,32.7768,187631.0
2019-10-07 15:00:00,38.24,38.27,38.23,38.26,137897.0,32.7768,32.8025,32.7682,32.7939,137897.0
2019-10-07 15:30:00,38.26,38.26,38.19,38.19,1054220.0,32.7939,32.7939,32.7339,32.7339,1054220.0
2019-10-08 09:30:00,37.87,37.91,37.81,37.82,330636.0,32.4597,32.494,32.4082,32.4168,330636.0
2019-10-08 10:00:00,37.82,37.86,37.76,37.81,361241.0,32.4168,32.4511,32.3654,32.4082,361241.0
2019-10-08 10:30:00,37.81,37.85,37.76,37.84,631457.0,32.4082,32.4425,32.3654,32.434,631457.0
2019-10-08 11:00:00,37.84,37.86,37.77,37.77,200344.0,32.434,32.4511,32.374,32.374,200344.0
2019-10-08 11:30:00,37.77,37.79,37.7,37.78,448066.0,32.374,32.3911,32.314,32.3825,448066.0
2019-10-08 12:00:00,37.79,37.85,37.77,37.84,63308.0,32.3911,32.4425,32.374,32.434,63308.0
2019-10-08 12:30:00,37.84,37.93,37.82,37.86,184840.0,32.434,32.5111,32.4168,32.4511,184840.0
2019-10-08 13:00:00,37.87,37.9,37.86,37.89,61018.0,32.4597,32.4854,32.4511,32.4768,61018.0
2019-10-08 13:30:00,37.89,37.91,37.87,37.88,478951.0,32.4768,32.494,32.4597,32.4682,478951.0
2019-10-08 14:00:00,37.88,37.89,37.85,37.86,168135.0,32.4682,32.4768,32.4425,32.4511,168135.0
2019-10-08 14:30:00,37.87,37.93,37.72,37.83,508947.0,32.4597,32.5111,32.3311,32.4254,508947.0
2019-10-08 15:00:00,37.83,37.89,37.78,37.82,167501.0,32.4254,32.4768,32.3825,32.4168,167501.0
2019-10-08 15:30:00,37.82,37.84,37.72,37.73,536448.0,32.4168,32.434,32.3311,32.3397,536448.0
2019-10-09 09:30:00,38.07,38.11,38.02,38.06,81400.0,32.6311,32.6654,32.5882,32.6225,81400.0
2019-10-09 10:00:00,38.05,38.1,38.01,38.09,462874.0,32.614,32.6568,32.5797,32.6482,462874.0
2019-10-09 10:30:00,38.09,38.1,38.06,38.08,304489.0,32.6482,32.6568,32.6225,32.6397,304489.0
2019-10-09 11:00:00,38.08,38.1,38.03,38.07,177099.0,32.6397,32.6568,32.5968,32.6311,177099.0
2019-10-09 11:30:00,38.08,38.15,38.08,38.12,163864.0,32.6397,32.6997,32.6397,32.674,163864.0
2019-10-09 12:00:00,38.12,38.18,38.12,38.15,236156.0,32.674,32.7254,32.674,32.6997,236156.0
2019-10-09 12:30:00,38.16,38.18,38.13,38.16,79556.0,32.7082,32.7254,32.6825,32.7082,79556.0
2019-10-09 13:00:00,38.17,38.2,38.12,38.14,145751.0,32.7168,32.7425,32.674,32.6911,145751.0
2019-10-09 13:30:00,38.14,38.16,38.13,38.16,42275.0,32.6911,32.7082,32.6825,32.7082,42275.0
2019-10-09 14:00:00,38.17,38.17,38.14,38.15,61068.0,32.7168,32.7168,32.6911,32.6997,61068.0
2019-10-09 14:30:00,38.15,38.2,38.15,38.18,107586.0,32.6997,32.7425,32.6997,32.7254,107586.0
2019-10-09 15:00:00,38.18,38.21,38.18,38.19,22656.0,32.7254,32.7511,32.7254,32.7339,22656.0
2019-10-09 15:30:00,38.2,38.22,38.1,38.14,1367222.0,32.7425,32.7597,32.6568,32.6911,1367222.0
2019-10-10 09:30:00,38.27,38.43,38.21,38.42,951405.0,32.8025,32.9397,32.7511,32.9311,951405.0
2019-10-10 10:00:00,38.43,38.51,38.36,38.45,699667.0,32.9397,33.0082,32.8797,32.9568,699667.0
2019-10-10 10:30:00,38.47,38.51,38.43,38.51,348790.0,32.9739,33.0082,32.9397,33.0082,348790.0
2019-10-10 11:00:00,38.49,38.57,38.48,38.54,247962.0,32.9911,33.0597,32.9825,33.0339,247962.0
2019-10-10 11:30:00,38.54,38.56,38.47,38.5,477008.0,33.0339,33.0511,32.9739,32.9997,477008.0
2019-10-10 12:00:00,38.5,38.53,38.47,38.47,164086.0,32.9997,33.0254,32.9739,32.9739,164086.0
2019-10-10 12:30:00,38.47,38.48,38.42,38.48,222267.0,32.9739,32.9825,32.9311,32.9825,222267.0
2019-10-10 13:00:00,38.47,38.48,38.43,38.44,37214.0,32.9739,32.9825,32.9397,32.9482,37214.0
2019-10-10 13:30:00,38.43,38.49,38.41,38.48,113882.0,32.9397,32.9911,32.9225,32.9825,113882.0
2019-10-10 14:00:00,38.48,38.49,38.34,38.42,468701.0,32.9825,32.9911,32.8625,32.9311,468701.0
2019-10-10 14:30:00,38.42,38.44,38.39,38.42,35702.0,32.9311,32.9482,32.9054,32.9311,35702.0
2019-10-10 15:00:00,38.41,38.44,38.39,38.44,119849.0,32.9225,32.9482,32.9054,32.9482,119849.0
2019-10-10 15:30:00,38.44,38.49,38.41,38.48,396673.0,32.9482,32.9911,32.9225,32.9825,396673.0
2019-10-11 09:30:00,39.22,39.35,39.08,39.3,682114.0,33.6168,33.7282,33.4968,33.6854,682114.0
2019-10-11 10:00:00,39.29,39.37,39.29,39.35,603399.0,33.6768,33.7454,33.6768,33.7282,603399.0
2019-10-11 10:30:00,39.36,39.36,39.27,39.27,197659.0,33.7368,33.7368,33.6597,33.6597,197659.0
2019-10-11 11:00:00,39.28,39.44,39.28,39.43,596611.0,33.6682,33.8054,33.6682,33.7968,596611.0
2019-10-11 11:30:00,39.42,39.45,39.33,39.33,642017.0,33.7882,33.8139,33.7111,33.7111,642017.0
2019-10-11 12:00:00,39.33,39.35,39.29,39.34,2224102.0,33.7111,33.7282,33.6768,33.7197,2224102.0
2019-10-11 12:30:00,39.33,39.4,39.19,39.39,380812.0,33.7111,33.7711,33.5911,33.7625,380812.0
2019-10-11 13:00:00,39.39,39.51,39.35,39.41,300170.0,33.7625,33.8654,33.7282,33.7797,300170.0
2019-10-11 13:30:00,39.42,39.43,39.39,39.4,303654.0,33.7882,33.7968,33.7625,33.7711,303654.0
2019-10-11 14:00:00,39.4,39.42,39.35,39.41,270965.0,33.7711,33.7882,33.7282,33.7797,270965.0
2019-10-11 14:30:00,39.41,39.44,39.4,39.43,166970.0,33.7797,33.8054,33.7711,33.7968,166970.0
2019-10-11 15:00:00,39.42,39.43,39.4,39.42,77802.0,33.7882,33.7968,33.7711,33.7882,77802.0
2019-10-11 15:30:00,39.42,39.45,39.25,39.27,1347054.0,33.7882,33.8139,33.6425,33.6597,1347054.0
2019-10-14 09:30:00,39.12,39.23,39.12,39.23,140408.0,33.5311,33.6254,33.5311,33.6254,140408.0
2019-10-14 10:00:00,39.23,39.28,39.22,39.23,420409.0,33.6254,33.6682,33.6168,33.6254,420409.0
2019-10-14 10:30:00,39.24,39.28,39.23,39.26,73354.0,33.6339,33.6682,33.6254,33.6511,73354.0
2019-10-14 11:00:00,39.26,39.26,39.2,39.22,178124.0,33.6511,33.6511,33.5997,33.6168,178124.0
2019-10-14 11:30:00,39.21,39.29,39.21,39.28,384789.0,33.6082,33.6768,33.6082,33.6682,384789.0
2019-10-14 12:00:00,39.27,39.28,39.24,39.26,155356.0,33.6597,33.6682,33.6339,33.6511,155356.0
2019-10-14 12:30:00,39.26,39.28,39.26,39.27,30607.0,33.6511,33.6682,33.6511,33.6597,30607.0
2019-10-14 13:00:00,39.26,39.28,39.25,39.27,52422.0,33.6511,33.6682,33.6425,33.6597,52422.0
2019-10-14 13:30:00,39.27,39.28,39.26,39.27,244831.0,33.6597,33.6682,33.6511,33.6597,244831.0
2019-10-14 14:00:00,39.27,39.29,39.26,39.27,135160.0,33.6597,33.6768,33.6511,33.6597,135160.0
2019-10-14 14:30:00,39.27,39.29,39.27,39.28,13109.0,33.6597,33.6768,33.6597,33.6682,13109.0
2019-10-14 15:00:00,39.27,39.28,39.26,39.28,24607.0,33.6597,33.6682,33.6511,33.6682,24607.0
2019-10-14 15:30:00,39.27,39.27,39.23,39.25,568667.0,33.6597,33.6597,33.6254,33.6425,568667.0
2019-10-15 09:30:00,39.38,39.45,39.35,39.37,90541.0,33.7539,33.8139,33.7282,33.7454,90541.0
2019-10-15 10:00:00,39.37,39.66,39.36,39.65,520059.0,33.7454,33.9939,33.7368,33.9854,520059.0
2019-10-15 10:30:00,39.65,39.85,39.65,39.82,648872.0,33.9854,34.1568,33.9854,34.1311,648872.0
2019-10-15 11:00:00,39.82,39.85,39.71,39.76,1557541.0,34.1311,34.1568,34.0368,34.0797,1557541.0
2019-10-15 11:30:00,39.76,39.8,39.72,39.76,1417103.0,34.0797,34.1139,34.0454,34.0797,1417103.0
2019-10-15 12:00:00,39.75,39.78,39.69,39.7,243057.0,34.0711,34.0968,34.0197,34.0282,243057.0
2019-10-15 12:30:00,39.71,39.77,39.7,39.77,888764.0,34.0368,34.0882,34.0282,34.0882,888764.0
2019-10-15 13:00:00,39.77,39.79,39.73,39.74,207512.0,34.0882,34.1054,34.0539,34.0625,207512.0
2019-10-15 13:30:00,39.75,39.8,39.74,39.79,95370.0,34.0711,34.1139,34.0625,34.1054,95370.0
2019-10-15 14:00:00,39.8,39.82,39.78,39.82,126685.0,34.1139,34.1311,34.0968,34.1311,126685.0
2019-10-15 14:30:00,39.81,39.82,39.79,39.8,149868.0,34.1225,34.1311,34.1054,34.1139,149868.0
2019-10-15 15:00:00,39.8,39.8,39.77,39.8,169815.0,34.1139,34.1139,34.0882,34.1139,169815.0
2019-10-15 15:30:00,39.8,39.81,39.74,39.75,521018.0,34.1139,34.1225,34.0625,34.0711,521018.0
2019-10-16 09:30:00,39.78,39.81,39.76,39.78,485598.0,34.0968,34.1225,34.0797,34.0968,485598.0
2019-10-16 10:00:00,39.77,39.8,39.75,39.8,231709.0,34.0882,34.1139,34.0711,34.1139,231709.0
2019-10-16 10:30:00,39.8,39.85,39.75,39.84,474156.0,34.1139,34.1568,34.0711,34.1482,474156.0
2019-10-16 11:00:00,39.84,39.88,39.82,39.88,162364.0,34.1482,34.1825,34.1311,34.1825,162364.0
2019-10-16 11:30:00,39.88,39.95,39.84,39.9,490490.0,34.1825,34.2425,34.1482,34.1996,490490.0
2019-10-16 12:00:00,39.9,39.92,39.89,39.91,282016.0,34.1996,34.2168,34.1911,34.2082,282016.0
2019-10-16 12:30:00,39.91,39.91,39.87,39.89,82646.0,34.2082,34.2082,34.1739,34.1911,82646.0
2019-10-16 13:00:00,39.88,39.89,39.86,39.88,61955.0,34.1825,34.1911,34.1654,34.1825,61955.0
2019-10-16 13:30:00,39.87,39.88,39.8,39.82,664495.0,34.1739,34.1825,34.1139,34.1311,664495.0
2019-10-16 14:00:00,39.82,39.85,39.8,39.83,279783.0,34.1311,34.1568,34.1139,34.1396,279783.0
2019-10-16 14:30:00,39.84,39.89,39.83,39.87,113041.0,34.1482,34.1911,34.1396,34.1739,113041.0
2019-10-16 15:00:00,39.88,39.88,39.84,39.87,74639.0,34.1825,34.1825,34.1482,34.1739,74639.0
2019-10-16 15:30:00,39.86,39.88,39.83,39.86,483873.0,34.1654,34.1825,34.1396,34.1654,483873.0
2019-10-17 09:30:00,40.19,40.2,40.13,40.15,677712.0,34.4482,34.4568,34.3968,34.4139,677712.0
2019-10-17 10:00:00,40.15,40.17,40.11,40.14,347025.0,34.4139,34.4311,34.3796,34.4054,347025.0
2019-10-17 10:30:00,40.14,40.15,40.05,40.07,416881.0,34.4054,34.4139,34.3282,34.3454,416881.0
2019-10-17 11:00:00,40.07,40.1,40.03,40.08,200710.0,34.3454,34.3711,34.3111,34.3539,200710.0
2019-10-17 11:30:00,40.09,40.09,39.93,39.94,567804.0,34.3625,34.3625,34.2254,34.2339,567804.0
2019-10-17 12:00:00,39.95,39.97,39.89,39.95,119426.0,34.2425,34.2596,34.1911,34.2425,119426.0
2019-10-17 12:30:00,39.95,39.99,39.95,39.97,56599.0,34.2425,34.2768,34.2425,34.2596,56599.0
2019-10-17 13:00:00,39.97,39.99,39.96,39.98,68837.0,34.2596,34.2768,34.2511,34.2682,68837.0
2019-10-17 13:30:00,39.99,40.01,39.99,40.0,82754.0,34.2768,34.2939,34.2768,34.2854,82754.0
2019-10-17 14:00:00,40.0,40.0,39.94,39.98,89393.0,34.2854,34.2854,34.2339,34.2682,89393.0
2019-10-17 14:30:00,39.98,39.99,39.97,39.99,96688.0,34.2682,34.2768,34.2596,34.2768,96688.0
2019-10-17 15:00:00,39.99,40.0,39.97,40.0,129937.0,34.2768,34.2854,34.2596,34.2854,129937.0
2019-10-17 15:30:00,40.0,40.02,39.96,40.02,379471.0,34.2854,34.3025,34.2511,34.3025,379471.0
2019-10-18 09:30:00,40.0,40.01,39.84,39.93,226418.0,34.2854,34.2939,34.1482,34.2254,226418.0
2019-10-18 10:00:00,39.94,39.96,39.86,39.92,645066.0,34.2339,34.2511,34.1654,34.2168,645066.0
2019-10-18 10:30:00,39.92,39.92,39.84,39.88,208902.0,34.2168,34.2168,34.1482,34.1825,208902.0
2019-10-18 11:00:00,39.89,39.98,39.88,39.97,463681.0,34.1911,34.2682,34.1825,34.2596,463681.0
2019-10-18 11:30:00,39.97,40.01,39.93,39.94,451043.0,34.2596,34.2939,34.2254,34.2339,451043.0
2019-10-18 12:00:00,39.94,39.95,39.85,39.89,359727.0,34.2339,34.2425,34.1568,34.1911,359727.0
2019-10-18 12:30:00,39.88,39.99,39.88,39.98,338502.0,34.1825,34.2768,34.1825,34.2682,338502.0
2019-10-18 13:00:00,39.99,40.03,39.99,40.01,74257.0,34.2768,34.3111,34.2768,34.2939,74257.0
2019-10-18 13:30:00,40.01,40.06,40.01,40.06,37506.0,34.2939,34.3368,34.2939,34.3368,37506.0
2019-10-18 14:00:00,40.06,40.07,40.04,40.06,65744.0,34.3368,34.3454,34.3196,34.3368,65744.0
2019-10-18 14:30:00,40.06,40.07,40.04,40.07,28819.0,34.3368,34.3454,34.3196,34.3454,28819.0
2019-10-18 15:00:00,40.07,40.1,40.07,40.08,53488.0,34.3454,34.3711,34.3454,34.3539,53488.0
2019-10-18 15:30:00,40.09,40.09,40.04,40.06,325385.0,34.3625,34.3625,34.3196,34.3368,325385.0
2019-10-21 09:30:00,40.34,40.34,40.24,40.25,194844.0,34.5768,34.5768,34.4911,34.4996,194844.0
2019-10-21 10:00:00,40.25,40.3,40.24,40.29,83440.0,34.4996,34.5425,34.4911,34.5339,83440.0
2019-10-21 10:30:00,40.29,40.31,40.24,40.26,364465.0,34.5339,34.5511,34.4911,34.5082,364465.0
2019-10-21 11:00:00,40.26,40.26,40.21,40.22,252349.0,34.5082,34.5082,34.4654,34.4739,252349.0
2019-10-21 11:30:00,40.22,40.23,40.16,40.19,484032.0,34.4739,34.4825,34.4225,34.4482,484032.0
2019-10-21 12:00:00,40.19,40.27,40.18,40.24,3369235.0,34.4482,34.5168,34.4396,34.4911,3369235.0
2019-10-21 12:30:00,40.24,40.26,40.23,40.23,415134.0,34.4911,34.5082,34.4825,34.4825,415134.0
2019-10-21 13:00:00,40.24,40.24,40.2,40.21,142388.0,34.4911,34.4911,34.4568,34.4654,142388.0
2019-10-21 13:30:00,40.2,40.22,40.2,40.21,127378.0,34.4568,34.4739,34.4568,34.4654,127378.0
2019-10-21 14:00:00,40.21,40.24,40.2,40.22,161673.0,34.4654,34.4911,34.4568,34.4739,161673.0
2019-10-21 14:30:00,40.23,40.24,40.21,40.22,199888.0,34.4825,34.4911,34.4654,34.4739,199888.0
2019-10-21 15:00:00,40.22,40.24,40.21,40.23,193803.0,34.4739,34.4911,34.4654,34.4825,193803.0
2019-10-21 15:30:00,40.23,40.25,40.22,40.25,794214.0,34.4825,34.4996,34.4739,34.4996,794214.0
2019-10-22 09:30:00,40.12,40.2,40.12,40.18,77333.0,34.3882,34.4568,34.3882,34.4396,77333.0
2019-10-22 10:00:00,40.19,40.2,40.13,40.16,224900.0,34.4482,34.4568,34.3968,34.4225,224900.0
2019-10-22 10:30:00,40.17,40.18,40.13,40.18,304848.0,34.4311,34.4396,34.3968,34.4396,304848.0
2019-10-22 11:00:00,40.17,40.22,40.16,40.21,962676.0,34.4311,34.4739,34.4225,34.4654,962676.0
2019-10-22 11:30:00,40.21,40.25,40.2,40.2,361775.0,34.4654,34.4996,34.4568,34.4568,361775.0
2019-10-22 12:00:00,40.21,40.25,40.19,40.25,222950.0,34.4654,34.4996,34.4482,34.4996,222950.0
2019-10-22 12:30:00,40.24,40.25,40.23,40.24,228201.0,34.4911,34.4996,34.4825,34.4911,228201.0
2019-10-22 13:00:00,40.24,40.25,40.22,40.23,439865.0,34.4911,34.4996,34.4739,34.4825,439865.0
2019-10-22 13:30:00,40.23,40.26,40.23,40.25,330843.0,34.4825,34.5082,34.4825,34.4996,330843.0
2019-10-22 14:00:00,40.25,40.3,40.13,40.21,708219.0,34.4996,34.5425,34.3968,34.4654,708219.0
2019-10-22 14:30:00,40.21,40.22,39.97,40.02,1177331.0,34.4654,34.4739,34.2596,34.3025,1177331.0
2019-10-22 15:00:00,40.02,40.07,39.97,40.07,382611.0,34.3025,34.3454,34.2596,34.3454,382611.0
2019-10-22 15:30:00,40.07,40.09,40.0,40.01,1225622.0,34.3454,34.3625,34.2854,34.2939,1225622.0
2019-10-23 09:30:00,40.04,40.1,39.99,40.06,399012.0,34.3196,34.3711,34.2768,34.3368,399012.0
2019-10-23 10:00:00,40.06,40.06,40.01,40.03,242200.0,34.3368,34.3368,34.2939,34.3111,242200.0
2019-10-23 10:30:00,40.04,40.06,39.99,40.05,137693.0,34.3196,34.3368,34.2768,34.3282,137693.0
2019-10-23 11:00:00,40.05,40.15,40.05,40.14,96411.0,34.3282,34.4139,34.3282,34.4054,96411.0
2019-10-23 11:30:00,40.13,40.15,40.09,40.12,92447.0,34.3968,34.4139,34.3625,34.3882,92447.0
2019-10-23 12:00:00,40.12,40.13,40.09,40.11,109966.0,34.3882,34.3968,34.3625,34.3796,109966.0
2019-10-23 12:30:00,40.1,40.15,40.1,40.13,88368.0,34.3711,34.4139,34.3711,34.3968,88368.0
2019-10-23 13:00:00,40.13,40.15,40.11,40.14,1886554.0,34.3968,34.4139,34.3796,34.4054,1886554.0
2019-10-23 13:30:00,40.13,40.16,40.12,40.14,65307.0,34.3968,34.4225,34.3882,34.4054,65307.0
2019-10-23 14:00:00,40.15,40.15,40.12,40.13,75069.0,34.4139,34.4139,34.3882,34.3968,75069.0
2019-10-23 14:30:00,40.13,40.15,40.11,40.14,182498.0,34.3968,34.4139,34.3796,34.4054,182498.0
2019-10-23 15:00:00,40.14,40.18,40.14,40.17,186913.0,34.4054,34.4396,34.4054,34.4311,186913.0
2019-10-23 15:30:00,40.17,40.2,40.17,40.18,698053.0,34.4311,34.4568,34.4311,34.4396,698053.0
2019-10-24 09:30:00,40.27,40.3,40.18,40.2,208628.0,34.5168,34.5425,34.4396,34.4568,208628.0
2019-10-24 10:00:00,40.2,40.21,40.15,40.19,509120.0,34.4568,34.4654,34.4139,34.4482,509120.0
2019-10-24 10:30:00,40.17,40.21,40.15,40.17,52722.0,34.4311,34.4654,34.4139,34.4311,52722.0
2019-10-24 11:00:00,40.18,40.21,40.15,40.2,212105.0,34.4396,34.4654,34.4139,34.4568,212105.0
2019-10-24 11:30:00,40.2,40.22,40.18,40.22,412847.0,34.4568,34.4739,34.4396,34.4739,412847.0
2019-10-24 12:00:00,40.22,40.22,40.14,40.2,293754.0,34.4739,34.4739,34.4054,34.4568,293754.0
2019-10-24 12:30:00,40.2,40.24,40.2,40.23,330114.0,34.4568,34.4911,34.4568,34.4825,330114.0
2019-10-24 13:00:00,40.23,40.23,40.21,40.22,212472.0,34.4825,34.4825,34.4654,34.4739,212472.0
2019-10-24 13:30:00,40.22,40.23,40.18,40.19,376123.0,34.4739,34.4825,34.4396,34.4482,376123.0
2019-10-24 14:00:00,40.19,40.22,40.18,40.21,408313.0,34.4482,34.4739,34.4396,34.4654,408313.0
2019-10-24 14:30:00,40.21,40.22,40.2,40.22,101449.0,34.4654,34.4739,34.4568,34.4739,101449.0
2019-10-24 15:00:00,40.22,40.24,40.22,40.23,143606.0,34.4739,34.4911,34.4739,34.4825,143606.0
2019-10-24 15:30:00,40.23,40.27,40.23,40.23,393260.0,34.4825,34.5168,34.4825,34.4825,393260.0
2019-10-25 09:30:00,40.1,40.31,40.09,40.11,57820.0,34.3711,34.5511,34.3625,34.3796,57820.0
2019-10-25 10:00:00,40.11,40.16,40.1,40.15,286669.0,34.3796,34.4225,34.3711,34.4139,286669.0
2019-10-25 10:30:00,40.14,40.18,40.12,40.18,233144.0,34.4054,34.4396,34.3882,34.4396,233144.0
2019-10-25 11:00:00,40.18,40.22,40.16,40.22,220810.0,34.4396,34.4739,34.4225,34.4739,220810.0
2019-10-25 11:30:00,40.22,40.24,40.19,40.2,409227.0,34.4739,34.4911,34.4482,34.4568,409227.0
2019-10-25 12:00:00,40.2,40.2,40.16,40.17,159872.0,34.4568,34.4568,34.4225,34.4311,159872.0
2019-10-25 12:30:00,40.17,40.18,40.15,40.16,188279.0,34.4311,34.4396,34.4139,34.4225,188279.0
2019-10-25 13:00:00,40.16,40.18,40.16,40.18,62592.0,34.4225,34.4396,34.4225,34.4396,62592.0
2019-10-25 13:30:00,40.18,40.2,40.16,40.19,42846.0,34.4396,34.4568,34.4225,34.4482,42846.0
2019-10-25 14:00:00,40.18,40.2,40.16,40.2,53608.0,34.4396,34.4568,34.4225,34.4568,53608.0
2019-10-25 14:30:00,40.2,40.21,40.18,40.2,30246.0,34.4568,34.4654,34.4396,34.4568,30246.0
2019-10-25 15:00:00,40.2,40.2,40.18,40.19,24804.0,34.4568,34.4568,34.4396,34.4482,24804.0
2019-10-25 15:30:00,40.19,40.22,40.18,40.19,273989.0,34.4482,34.4739,34.4396,34.4482,273989.0
2019-10-28 09:30:00,40.34,40.39,40.32,40.39,353858.0,34.5768,34.6196,34.5596,34.6196,353858.0
2019-10-28 10:00:00,40.39,40.41,40.38,40.39,100696.0,34.6196,34.6368,34.6111,34.6196,100696.0
2019-10-28 10:30:00,40.39,40.4,40.36,40.36,43985.0,34.6196,34.6282,34.5939,34.5939,43985.0
2019-10-28 11:00:00,40.36,40.38,40.34,40.37,61858.0,34.5939,34.6111,34.5768,34.6025,61858.0
2019-10-28 11:30:00,40.37,40.39,40.37,40.38,73969.0,34.6025,34.6196,34.6025,34.6111,73969.0
2019-10-28 12:00:00,40.39,40.4,40.37,40.39,162843.0,34.6196,34.6282,34.6025,34.6196,162843.0
2019-10-28 12:30:00,40.39,40.39,40.35,40.36,95730.0,34.6196,34.6196,34.5854,34.5939,95730.0
2019-10-28 13:00:00,40.37,40.38,40.36,40.38,132992.0,34.6025,34.6111,34.5939,34.6111,132992.0
2019-10-28 13:30:00,40.38,40.39,40.37,40.39,164040.0,34.6111,34.6196,34.6025,34.6196,164040.0
2019-10-28 14:00:00,40.39,40.4,40.38,40.39,145735.0,34.6196,34.6282,34.6111,34.6196,145735.0
2019-10-28 14:30:00,40.39,40.4,40.38,40.4,393296.0,34.6196,34.6282,34.6111,34.6282,393296.0
2019-10-28 15:00:00,40.4,40.41,40.39,40.41,140495.0,34.6282,34.6368,34.6196,34.6368,140495.0
2019-10-28 15:30:00,40.41,40.41,40.37,40.39,764635.0,34.6368,34.6368,34.6025,34.6196,764635.0
2019-10-29 09:30:00,40.25,40.29,40.22,40.27,93045.0,34.4996,34.5339,34.4739,34.5168,93045.0
2019-10-29 10:00:00,40.27,40.28,40.24,40.27,82221.0,34.5168,34.5254,34.4911,34.5168,82221.0
2019-10-29 10:30:00,40.27,40.33,40.25,40.33,69440.0,34.5168,34.5682,34.4996,34.5682,69440.0
2019-10-29 11:00:00,40.33,40.34,40.3,40.32,137329.0,34.5682,34.5768,34.5425,34.5596,137329.0
2019-10-29 11:30:00,40.33,40.37,40.28,40.3,361086.0,34.5682,34.6025,34.5254,34.5425,361086.0
2019-10-29 12:00:00,40.3,40.37,40.28,40.35,194871.0,34.5425,34.6025,34.5254,34.5854,194871.0
2019-10-29 12:30:00,40.35,40.37,40.33,40.37,105904.0,34.5854,34.6025,34.5682,34.6025,105904.0
2019-10-29 13:00:00,40.37,40.41,40.36,40.38,206572.0,34.6025,34.6368,34.5939,34.6111,206572.0
2019-10-29 13:30:00,40.38,40.39,40.37,40.39,35167.0,34.6111,34.6196,34.6025,34.6196,35167.0
2019-10-29 14:00:00,40.38,40.39,40.36,40.39,139204.0,34.6111,34.6196,34.5939,34.6196,139204.0
2019-10-29 14:30:00,40.4,40.4,40.36,40.37,31191.0,34.6282,34.6282,34.5939,34.6025,31191.0
2019-10-29 15:00:00,40.37,40.4,40.36,40.39,124755.0,34.6025,34.6282,34.5939,34.6196,124755.0
2019-10-29 15:30:00,40.39,40.39,40.35,40.39,330411.0,34.6196,34.6196,34.5854,34.6196,330411.0
2019-10-30 09:30:00,40.27,40.29,40.16,40.18,165181.0,34.5168,34.5339,34.4225,34.4396,165181.0
2019-10-30 10:00:00,40.17,40.24,40.07,40.23,1111498.0,34.4311,34.4911,34.3454,34.4825,1111498.0
2019-10-30 10:30:00,40.23,40.28,40.21,40.24,2273327.0,34.4825,34.5254,34.4654,34.4911,2273327.0
2019-10-30 11:00:00,40.25,40.3,40.24,40.3,96112.0,34.4996,34.5425,34.4911,34.5425,96112.0
2019-10-30 11:30:00,40.3,40.32,40.28,40.31,90812.0,34.5425,34.5596,34.5254,34.5511,90812.0
2019-10-30 12:00:00,40.31,40.37,40.3,40.36,99087.0,34.5511,34.6025,34.5425,34.5939,99087.0
2019-10-30 12:30:00,40.36,40.39,40.35,40.36,290272.0,34.5939,34.6196,34.5854,34.5939,290272.0
2019-10-30 13:00:00,40.36,40.38,40.35,40.37,23675.0,34.5939,34.6111,34.5854,34.6025,23675.0
2019-10-30 13:30:00,40.37,40.38,40.28,40.28,237950.0,34.6025,34.6111,34.5254,34.5254,237950.0
2019-10-30 14:00:00,40.29,40.35,40.24,40.35,57328.0,34.5339,34.5854,34.4911,34.5854,57328.0
2019-10-30 14:30:00,40.35,40.44,40.22,40.44,199375.0,34.5854,34.6625,34.4739,34.6625,199375.0
2019-10-30 15:00:00,40.44,40.56,40.44,40.54,167446.0,34.6625,34.7654,34.6625,34.7482,167446.0
2019-10-30 15:30:00,40.53,40.55,40.51,40.55,302738.0,34.7396,34.7568,34.7225,34.7568,302738.0
2019-10-31 09:30:00,40.43,40.44,40.37,40.37,402137.0,34.6539,34.6625,34.6025,34.6025,402137.0
2019-10-31 10:00:00,40.37,40.37,40.27,40.3,596338.0,34.6025,34.6025,34.5168,34.5425,596338.0
2019-10-31 10:30:00,40.3,40.36,40.26,40.35,387947.0,34.5425,34.5939,34.5082,34.5854,387947.0
2019-10-31 11:00:00,40.35,40.39,40.34,40.37,2355995.0,34.5854,34.6196,34.5768,34.6025,2355995.0
2019-10-31 11:30:00,40.37,40.46,40.36,40.42,348033.0,34.6025,34.6796,34.5939,34.6454,348033.0
2019-10-31 12:00:00,40.41,40.42,40.36,40.42,712809.0,34.6368,34.6454,34.5939,34.6454,712809.0
2019-10-31 12:30:00,40.42,40.43,40.3,40.33,701724.0,34.6454,34.6539,34.5425,34.5682,701724.0
2019-10-31 13:00:00,40.34,40.36,40.33,40.35,83626.0,34.5768,34.5939,34.5682,34.5854,83626.0
2019-10-31 13:30:00,40.34,40.37,40.32,40.32,56587.0,34.5768,34.6025,34.5596,34.5596,56587.0
2019-10-31 14:00:00,40.32,40.32,40.27,40.29,82610.0,34.5596,34.5596,34.5168,34.5339,82610.0
2019-10-31 14:30:00,40.28,40.3,40.25,40.27,486493.0,34.5254,34.5425,34.4996,34.5168,486493.0
2019-10-31 15:00:00,40.28,40.33,40.26,40.31,1202030.0,34.5254,34.5682,34.5082,34.5511,1202030.0
2019-10-31 15:30:00,40.31,40.43,40.31,40.42,743778.0,34.5511,34.6539,34.5511,34.6454,743778.0
2019-11-01 09:30:00,40.64,40.68,40.61,40.62,399148.0,34.8339,34.8682,34.8082,34.8168,399148.0
2019-11-01 10:00:00,40.61,40.72,40.58,40.67,333091.0,34.8082,34.9025,34.7825,34.8596,333091.0
2019-11-01 10:30:00,40.67,40.69,40.64,40.69,155622.0,34.8596,34.8768,34.8339,34.8768,155622.0
2019-11-01 11:00:00,40.69,40.7,40.64,40.66,277702.0,34.8768,34.8854,34.8339,34.8511,277702.0
2019-11-01 11:30:00,40.66,40.71,40.65,40.7,366208.0,34.8511,34.8939,34.8425,34.8854,366208.0
2019-11-01 12:00:00,40.7,40.7,40.62,40.63,258939.0,34.8854,34.8854,34.8168,34.8254,258939.0
2019-11-01 12:30:00,40.63,40.69,40.62,40.67,101470.0,34.8254,34.8768,34.8168,34.8596,101470.0
2019-11-01 13:00:00,40.67,40.69,40.66,40.68,64974.0,34.8596,34.8768,34.8511,34.8682,64974.0
2019-11-01 13:30:00,40.69,40.69,40.67,40.68,58782.0,34.8768,34.8768,34.8596,34.8682,58782.0
2019-11-01 14:00:00,40.68,40.69,40.66,40.67,66939.0,34.8682,34.8768,34.8511,34.8596,66939.0
2019-11-01 14:30:00,40.67,40.69,40.67,40.69,76844.0,34.8596,34.8768,34.8596,34.8768,76844.0
2019-11-01 15:00:00,40.69,40.7,40.67,40.69,137111.0,34.8768,34.8854,34.8596,34.8768,137111.0
2019-11-01 15:30:00,40.69,40.74,40.69,40.74,587103.0,34.8768,34.9196,34.8768,34.9196,587103.0
2019-11-04 09:30:00,41.11,41.18,41.05,41.1,592018.0,35.2368,35.2968,35.1854,35.2282,592018.0
2019-11-04 10:00:00,41.09,41.13,41.07,41.11,350573.0,35.2196,35.2539,35.2025,35.2368,350573.0
2019-11-04 10:30:00,41.11,41.11,41.04,41.07,1503088.0,35.2368,35.2368,35.1768,35.2025,1503088.0
2019-11-04 11:00:00,41.07,41.09,41.0,41.0,188741.0,35.2025,35.2196,35.1425,35.1425,188741.0
2019-11-04 11:30:00,41.01,41.04,40.99,41.01,146911.0,35.1511,35.1768,35.1339,35.1511,146911.0
2019-11-04 12:00:00,41.0,41.02,40.98,41.0,144251.0,35.1425,35.1596,35.1254,35.1425,144251.0
2019-11-04 12:30:00,41.01,41.02,41.0,41.02,39654.0,35.1511,35.1596,35.1425,35.1596,39654.0
2019-11-04 13:00:00,41.01,41.04,41.0,41.03,90385.0,35.1511,35.1768,35.1425,35.1682,90385.0
2019-11-04 13:30:00,41.03,41.03,40.99,40.99,46766.0,35.1682,35.1682,35.1339,35.1339,46766.0
2019-11-04 14:00:00,41.0,41.0,40.96,40.97,91257.0,35.1425,35.1425,35.1082,35.1168,91257.0
2019-11-04 14:30:00,40.96,40.97,40.94,40.96,80979.0,35.1082,35.1168,35.0911,35.1082,80979.0
2019-11-04 15:00:00,40.95,40.96,40.93,40.95,98966.0,35.0996,35.1082,35.0825,35.0996,98966.0
2019-11-04 15:30:00,40.95,41.0,40.94,40.99,699426.0,35.0996,35.1425,35.0911,35.1339,699426.0
2019-11-05 09:30:00,40.89,40.95,40.79,40.93,188676.0,35.0482,35.0996,34.9625,35.0825,188676.0
2019-11-05 10:00:00,40.93,40.95,40.84,40.84,237531.0,35.0825,35.0996,35.0054,35.0054,237531.0
2019-11-05 10:30:00,40.84,40.87,40.81,40.86,477970.0,35.0054,35.0311,34.9796,35.0225,477970.0
2019-11-05 11:00:00,40.86,40.89,40.84,40.87,934988.0,35.0225,35.0482,35.0054,35.0311,934988.0
2019-11-05 11:30:00,40.86,40.88,40.84,40.88,268089.0,35.0225,35.0396,35.0054,35.0396,268089.0
2019-11-05 12:00:00,40.87,40.89,40.86,40.87,190910.0,35.0311,35.0482,35.0225,35.0311,190910.0
2019-11-05 12:30:00,40.87,40.88,40.86,40.87,80843.0,35.0311,35.0396,35.0225,35.0311,80843.0
2019-11-05 13:00:00,40.86,40.9,40.86,40.88,99021.0,35.0225,35.0568,35.0225,35.0396,99021.0
2019-11-05 13:30:00,40.89,40.9,40.87,40.89,130069.0,35.0482,35.0568,35.0311,35.0482,130069.0
2019-11-05 14:00:00,40.89,40.91,40.88,40.9,107398.0,35.0482,35.0654,35.0396,35.0568,107398.0
2019-11-05 14:30:00,40.89,40.91,40.89,40.89,359994.0,35.0482,35.0654,35.0482,35.0482,359994.0
2019-11-05 15:00:00,40.89,40.91,40.88,40.9,128877.0,35.0482,35.0654,35.0396,35.0568,128877.0
2019-11-05 15:30:00,40.9,40.93,40.9,40.91,385230.0,35.0568,35.0825,35.0568,35.0654,385230.0
2019-11-06 09:30:00,41.0,41.0,40.93,40.98,129275.0,35.1425,35.1425,35.0825,35.1254,129275.0
2019-11-06 10:00:00,40.98,41.03,40.97,40.97,48499.0,35.1254,35.1682,35.1168,35.1168,48499.0
2019-11-06 10:30:00,40.96,40.98,40.93,40.94,65738.0,35.1082,35.1254,35.0825,35.0911,65738.0
2019-11-06 11:00:00,40.94,40.96,40.91,40.93,3563704.0,35.0911,35.1082,35.0654,35.0825,3563704.0
2019-11-06 11:30:00,40.93,41.01,40.84,40.89,561144.0,35.0825,35.1511,35.0054,35.0482,561144.0
2019-11-06 12:00:00,40.89,40.91,40.85,40.86,187403.0,35.0482,35.0654,35.0139,35.0225,187403.0
2019-11-06 12:30:00,40.86,40.87,40.83,40.84,926845.0,35.0225,35.0311,34.9968,35.0054,926845.0
2019-11-06 13:00:00,40.84,40.86,40.81,40.86,272030.0,35.0054,35.0225,34.9796,35.0225,272030.0
2019-11-06 13:30:00,40.86,40.89,40.83,40.88,212634.0,35.0225,35.0482,34.9968,35.0396,212634.0
2019-11-06 14:00:00,40.88,40.88,40.87,40.88,85188.0,35.0396,35.0396,35.0311,35.0396,85188.0
2019-11-06 14:30:00,40.88,40.88,40.86,40.87,193516.0,35.0396,35.0396,35.0225,35.0311,193516.0
2019-11-06 15:00:00,40.87,40.91,40.86,40.9,196064.0,35.0311,35.0654,35.0225,35.0568,196064.0
2019-11-06 15:30:00,40.9,40.92,40.89,40.91,314764.0,35.0568,35.0739,35.0482,35.0654,314764.0
2019-11-07 09:30:00,41.08,41.1,41.02,41.08,1080202.0,35.2111,35.2282,35.1596,35.2111,1080202.0
2019-11-07 10:00:00,41.08,41.1,41.03,41.07,1739426.0,35.2111,35.2282,35.1682,35.2025,1739426.0
2019-11-07 10:30:00,41.08,41.09,41.02,41.05,682756.0,35.2111,35.2196,35.1596,35.1854,682756.0
2019-11-07 11:00:00,41.05,41.06,40.97,40.99,2729327.0,35.1854,35.1939,35.1168,35.1339,2729327.0
2019-11-07 11:30:00,40.98,41.05,40.96,41.03,459672.0,35.1254,35.1854,35.1082,35.1682,459672.0
2019-11-07 12:00:00,41.04,41.04,40.97,41.0,1731824.0,35.1768,35.1768,35.1168,35.1425,1731824.0
2019-11-07 12:30:00,41.0,41.0,40.96,41.0,217586.0,35.1425,35.1425,35.1082,35.1425,217586.0
2019-11-07 13:00:00,41.0,41.01,40.99,41.01,185373.0,35.1425,35.1511,35.1339,35.1511,185373.0
2019-11-07 13:30:00,41.0,41.01,40.99,41.0,298097.0,35.1425,35.1511,35.1339,35.1425,298097.0
2019-11-07 14:00:00,41.0,41.03,40.99,41.03,104234.0,35.1425,35.1682,35.1339,35.1682,104234.0
2019-11-07 14:30:00,41.02,41.03,40.94,40.97,535352.0,35.1596,35.1682,35.0911,35.1168,535352.0
2019-11-07 15:00:00,40.97,40.99,40.93,40.95,143530.0,35.1168,35.1339,35.0825,35.0996,143530.0
2019-11-07 15:30:00,40.95,40.96,40.92,40.95,682781.0,35.0996,35.1082,35.0739,35.0996,682781.0
2019-11-08 09:30:00,40.84,40.86,40.76,40.76,1523932.0,35.0054,35.0225,34.9368,34.9368,1523932.0
2019-11-08 10:00:00,40.76,40.81,40.72,40.8,140622.0,34.9368,34.9796,34.9025,34.9711,140622.0
2019-11-08 10:30:00,40.8,40.83,40.8,40.81,61092.0,34.9711,34.9968,34.9711,34.9796,61092.0
2019-11-08 11:00:00,40.82,40.82,40.78,40.79,25650.0,34.9882,34.9882,34.9539,34.9625,25650.0
2019-11-08 11:30:00,40.78,40.87,40.77,40.86,35902.0,34.9539,35.0311,34.9454,35.0225,35902.0
2019-11-08 12:00:00,40.85,40.88,40.85,40.88,17130.0,35.0139,35.0396,35.0139,35.0396,17130.0
2019-11-08 12:30:00,40.88,40.88,40.87,40.88,608797.0,35.0396,35.0396,35.0311,35.0396,608797.0
2019-11-08 13:00:00,40.88,40.88,40.87,40.88,29817.0,35.0396,35.0396,35.0311,35.0396,29817.0
2019-11-08 13:30:00,40.88,40.89,40.86,40.86,34770.0,35.0396,35.0482,35.0225,35.0225,34770.0
2019-11-08 14:00:00,40.86,40.89,40.85,40.88,63817.0,35.0225,35.0482,35.0139,35.0396,63817.0
2019-11-08 14:30:00,40.88,40.88,40.87,40.87,35468.0,35.0396,35.0396,35.0311,35.0311,35468.0
2019-11-08 15:00:00,40.88,40.91,40.88,40.91,57331.0,35.0396,35.0654,35.0396,35.0654,57331.0
2019-11-08 15:30:00,40.91,40.94,40.9,40.94,278496.0,35.0654,35.0911,35.0568,35.0911,278496.0
2019-11-11 09:30:00,40.81,40.87,40.79,40.87,101790.0,34.9796,35.0311,34.9625,35.0311,101790.0
2019-11-11 10:00:00,40.86,40.89,40.86,40.88,70538.0,35.0225,35.0482,35.0225,35.0396,70538.0
2019-11-11 10:30:00,40.88,40.89,40.87,40.89,135827.0,35.0396,35.0482,35.0311,35.0482,135827.0
2019-11-11 11:00:00,40.89,40.92,40.86,40.88,922303.0,35.0482,35.0739,35.0225,35.0396,922303.0
2019-11-11 11:30:00,40.88,40.91,40.87,40.89,34074.0,35.0396,35.0654,35.0311,35.0482,34074.0
2019-11-11 12:00:00,40.9,40.9,40.88,40.9,11723.0,35.0568,35.0568,35.0396,35.0568,11723.0
2019-11-11 12:30:00,40.9,40.92,40.9,40.92,32788.0,35.0568,35.0739,35.0568,35.0739,32788.0
2019-11-11 13:00:00,40.91,40.92,40.9,40.91,32125.0,35.0654,35.0739,35.0568,35.0654,32125.0
2019-11-11 13:30:00,40.91,40.93,40.91,40.91,14872.0,35.0654,35.0825,35.0654,35.0654,14872.0
2019-11-11 14:00:00,40.91,40.92,40.91,40.92,9140.0,35.0654,35.0739,35.0654,35.0739,9140.0
2019-11-11 14:30:00,40.91,40.92,40.91,40.91,102398.0,35.0654,35.0739,35.0654,35.0654,102398.0
2019-11-11 15:00:00,40.91,40.92,40.9,40.91,247862.0,35.0654,35.0739,35.0568,35.0654,247862.0
2019-11-11 15:30:00,40.91,40.91,40.89,40.9,563183.0,35.0654,35.0654,35.0482,35.0568,563183.0
2019-11-12 09:30:00,40.93,40.95,40.89,40.95,115327.0,35.0825,35.0996,35.0482,35.0996,115327.0
2019-11-12 10:00:00,40.95,40.96,40.93,40.95,115125.0,35.0996,35.1082,35.0825,35.0996,115125.0
2019-11-12 10:30:00,40.95,40.99,40.93,40.98,70685.0,35.0996,35.1339,35.0825,35.1254,70685.0
2019-11-12 11:00:00,40.97,41.0,40.96,40.98,564047.0,35.1168,35.1425,35.1082,35.1254,564047.0
2019-11-12 11:30:00,40.98,40.99,40.92,40.94,475596.0,35.1254,35.1339,35.0739,35.0911,475596.0
2019-11-12 12:00:00,40.94,40.95,40.92,40.93,97293.0,35.0911,35.0996,35.0739,35.0825,97293.0
2019-11-12 12:30:00,40.93,40.95,40.89,40.91,124147.0,35.0825,35.0996,35.0482,35.0654,124147.0
2019-11-12 13:00:00,40.91,40.96,40.91,40.93,1931419.0,35.0654,35.1082,35.0654,35.0825,1931419.0
2019-11-12 13:30:00,40.94,40.96,40.94,40.94,166806.0,35.0911,35.1082,35.0911,35.0911,166806.0
2019-11-12 14:00:00,40.94,40.94,40.9,40.91,128872.0,35.0911,35.0911,35.0568,35.0654,128872.0
2019-11-12 14:30:00,40.91,40.91,40.85,40.87,124246.0,35.0654,35.0654,35.0139,35.0311,124246.0
2019-11-12 15:00:00,40.87,40.88,40.86,40.88,79079.0,35.0311,35.0396,35.0225,35.0396,79079.0
2019-11-12 15:30:00,40.88,40.91,40.87,40.91,133971.0,35.0396,35.0654,35.0311,35.0654,133971.0
2019-11-13 09:30:00,40.63,40.7,40.63,40.7,351473.0,34.8254,34.8854,34.8254,34.8854,351473.0
2019-11-13 10:00:00,40.7,40.74,40.69,40.7,269058.0,34.8854,34.9196,34.8768,34.8854,269058.0
2019-11-13 10:30:00,40.7,40.75,40.67,40.73,2862692.0,34.8854,34.9282,34.8596,34.9111,2862692.0
2019-11-13 11:00:00,40.73,40.74,40.69,40.71,612416.0,34.9111,34.9196,34.8768,34.8939,612416.0
2019-11-13 11:30:00,40.71,40.76,40.7,40.76,371768.0,34.8939,34.9368,34.8854,34.9368,371768.0
2019-11-13 12:00:00,40.75,40.76,40.72,40.76,164196.0,34.9282,34.9368,34.9025,34.9368,164196.0
2019-11-13 12:30:00,40.76,40.78,40.75,40.77,87074.0,34.9368,34.9539,34.9282,34.9454,87074.0
2019-11-13 13:00:00,40.76,40.77,40.74,40.75,932891.0,34.9368,34.9454,34.9196,34.9282,932891.0
2019-11-13 13:30:00,40.75,40.76,40.65,40.7,673102.0,34.9282,34.9368,34.8425,34.8854,673102.0
2019-11-13 14:00:00,40.71,40.73,40.69,40.7,243380.0,34.8939,34.9111,34.8768,34.8854,243380.0
2019-11-13 14:30:00,40.7,40.73,40.69,40.73,196069.0,34.8854,34.9111,34.8768,34.9111,196069.0
2019-11-13 15:00:00,40.73,40.77,40.72,40.77,47110.0,34.9111,34.9454,34.9025,34.9454,47110.0
2019-11-13 15:30:00,40.77,40.78,40.71,40.77,352504.0,34.9454,34.9539,34.8939,34.9454,352504.0
2019-11-14 09:30:00,40.63,40.68,40.6,40.66,168748.0,34.8254,34.8682,34.7996,34.8511,168748.0
2019-11-14 10:00:00,40.67,40.68,40.65,40.66,191239.0,34.8596,34.8682,34.8425,34.8511,191239.0
2019-11-14 10:30:00,40.66,40.66,40.58,40.59,250109.0,34.8511,34.8511,34.7825,34.7911,250109.0
2019-11-14 11:00:00,40.59,40.68,40.58,40.63,186985.0,34.7911,34.8682,34.7825,34.8254,186985.0
2019-11-14 11:30:00,40.64,40.64,40.56,40.62,954189.0,34.8339,34.8339,34.7654,34.8168,954189.0
2019-11-14 12:00:00,40.61,40.65,40.61,40.65,160343.0,34.8082,34.8425,34.8082,34.8425,160343.0
2019-11-14 12:30:00,40.65,40.68,40.64,40.68,130289.0,34.8425,34.8682,34.8339,34.8682,130289.0
2019-11-14 13:00:00,40.68,40.69,40.67,40.69,120175.0,34.8682,34.8768,34.8596,34.8768,120175.0
2019-11-14 13:30:00,40.69,40.7,40.63,40.68,361024.0,34.8768,34.8854,34.8254,34.8682,361024.0
2019-11-14 14:00:00,40.69,40.72,40.68,40.71,147570.0,34.8768,34.9025,34.8682,34.8939,147570.0
2019-11-14 14:30:00,40.72,40.72,40.7,40.71,134005.0,34.9025,34.9025,34.8854,34.8939,134005.0
2019-11-14 15:00:00,40.7,40.72,40.7,40.72,158779.0,34.8854,34.9025,34.8854,34.9025,158779.0
2019-11-14 15:30:00,40.72,40.76,40.71,40.76,2073155.0,34.9025,34.9368,34.8939,34.9368,2073155.0
2019-11-15 09:30:00,40.9,40.98,40.85,40.91,130334.0,35.0568,35.1254,35.0139,35.0654,130334.0
2019-11-15 10:00:00,40.91,40.97,40.9,40.96,167725.0,35.0654,35.1168,35.0568,35.1082,167725.0
2019-11-15 10:30:00,40.97,40.98,40.95,40.97,647055.0,35.1168,35.1254,35.0996,35.1168,647055.0
2019-11-15 11:00:00,40.98,41.0,40.97,41.0,27490.0,35.1254,35.1425,35.1168,35.1425,27490.0
2019-11-15 11:30:00,41.0,41.02,40.98,41.0,162018.0,35.1425,35.1596,35.1254,35.1425,162018.0
2019-11-15 12:00:00,41.0,41.0,40.98,40.99,118643.0,35.1425,35.1425,35.1254,35.1339,118643.0
2019-11-15 12:30:00,40.99,41.02,40.98,41.01,81006.0,35.1339,35.1596,35.1254,35.1511,81006.0
2019-11-15 13:00:00,41.01,41.01,40.99,41.0,153683.0,35.1511,35.1511,35.1339,35.1425,153683.0
2019-11-15 13:30:00,41.0,41.01,40.99,40.99,174551.0,35.1425,35.1511,35.1339,35.1339,174551.0
2019-11-15 14:00:00,40.99,41.01,40.98,40.99,191529.0,35.1339,35.1511,35.1254,35.1339,191529.0
2019-11-15 14:30:00,40.99,40.99,40.98,40.98,111256.0,35.1339,35.1339,35.1254,35.1254,111256.0
2019-11-15 15:00:00,40.98,41.0,40.98,40.98,185158.0,35.1254,35.1425,35.1254,35.1254,185158.0
2019-11-15 15:30:00,40.98,41.05,40.98,41.04,662185.0,35.1254,35.1854,35.1254,35.1768,662185.0
2019-11-18 09:30:00,40.91,40.91,40.85,40.89,139750.0,35.0654,35.0654,35.0139,35.0482,139750.0
2019-11-18 10:00:00,40.9,40.94,40.85,40.86,168877.0,35.0568,35.0911,35.0139,35.0225,168877.0
2019-11-18 10:30:00,40.87,40.96,40.86,40.96,187069.0,35.0311,35.1082,35.0225,35.1082,187069.0
2019-11-18 11:00:00,40.97,41.05,40.96,41.04,216324.0,35.1168,35.1854,35.1082,35.1768,216324.0
2019-11-18 11:30:00,41.05,41.08,41.04,41.06,42968.0,35.1854,35.2111,35.1768,35.1939,42968.0
2019-11-18 12:00:00,41.06,41.09,41.05,41.07,65557.0,35.1939,35.2196,35.1854,35.2025,65557.0
2019-11-18 12:30:00,41.06,41.1,41.06,41.09,30852.0,35.1939,35.2282,35.1939,35.2196,30852.0
2019-11-18 13:00:00,41.09,41.1,41.08,41.09,40289.0,35.2196,35.2282,35.2111,35.2196,40289.0
2019-11-18 13:30:00,41.09,41.12,41.08,41.1,43123.0,35.2196,35.2454,35.2111,35.2282,43123.0
2019-11-18 14:00:00,41.09,41.1,41.07,41.08,41425.0,35.2196,35.2282,35.2025,35.2111,41425.0
2019-11-18 14:30:00,41.09,41.09,41.07,41.08,879618.0,35.2196,35.2196,35.2025,35.2111,879618.0
2019-11-18 15:00:00,41.08,41.09,41.06,41.07,165256.0,35.2111,35.2196,35.1939,35.2025,165256.0
2019-11-18 15:30:00,41.07,41.07,41.05,41.06,851673.0,35.2025,35.2025,35.1854,35.1939,851673.0
2019-11-19 09:30:00,41.16,41.19,41.08,41.08,60581.0,35.2796,35.3054,35.2111,35.2111,60581.0
2019-11-19 10:00:00,41.08,41.08,41.01,41.04,105694.0,35.2111,35.2111,35.1511,35.1768,105694.0
2019-11-19 10:30:00,41.05,41.05,40.91,40.92,107370.0,35.1854,35.1854,35.0654,35.0739,107370.0
2019-11-19 11:00:00,40.92,40.99,40.91,40.99,496284.0,35.0739,35.1339,35.0654,35.1339,496284.0
2019-11-19 11:30:00,40.99,41.07,40.98,41.0,200061.0,35.1339,35.2025,35.1254,35.1425,200061.0
2019-11-19 12:00:00,41.0,41.02,40.95,41.01,233558.0,35.1425,35.1596,35.0996,35.1511,233558.0
2019-11-19 12:30:00,41.02,41.02,40.97,41.0,181371.0,35.1596,35.1596,35.1168,35.1425,181371.0
2019-11-19 13:00:00,41.0,41.02,40.97,41.0,63002.0,35.1425,35.1596,35.1168,35.1425,63002.0
2019-11-19 13:30:00,41.0,41.02,40.99,41.01,45860.0,35.1425,35.1596,35.1339,35.1511,45860.0
2019-11-19 14:00:00,41.02,41.04,41.01,41.02,39155.0,35.1596,35.1768,35.1511,35.1596,39155.0
2019-11-19 14:30:00,41.02,41.03,40.98,40.98,43443.0,35.1596,35.1682,35.1254,35.1254,43443.0
2019-11-19 15:00:00,40.98,41.01,40.98,41.01,39817.0,35.1254,35.1511,35.1254,35.1511,39817.0
2019-11-19 15:30:00,41.01,41.01,40.97,40.97,361701.0,35.1511,35.1511,35.1168,35.1168,361701.0
2019-11-20 09:30:00,40.83,40.87,40.8,40.86,62199.0,34.9968,35.0311,34.9711,35.0225,62199.0
2019-11-20 10:00:00,40.87,40.89,40.81,40.85,66978.0,35.0311,35.0482,34.9796,35.0139,66978.0
2019-11-20 10:30:00,40.85,40.89,40.85,40.86,238468.0,35.0139,35.0482,35.0139,35.0225,238468.0
2019-11-20 11:00:00,40.86,40.88,40.83,40.85,68467.0,35.0225,35.0396,34.9968,35.0139,68467.0
2019-11-20 11:30:00,40.85,40.85,40.8,40.83,142874.0,35.0139,35.0139,34.9711,34.9968,142874.0
2019-11-20 12:00:00,40.82,40.83,40.8,40.82,183575.0,34.9882,34.9968,34.9711,34.9882,183575.0
2019-11-20 12:30:00,40.82,40.82,40.65,40.7,425178.0,34.9882,34.9882,34.8425,34.8854,425178.0
2019-11-20 13:00:00,40.7,40.7,40.6,40.64,1146605.0,34.8854,34.8854,34.7996,34.8339,1146605.0
2019-11-20 13:30:00,40.63,40.7,40.61,40.68,222089.0,34.8254,34.8854,34.8082,34.8682,222089.0
2019-11-20 14:00:00,40.69,40.72,40.67,40.71,72728.0,34.8768,34.9025,34.8596,34.8939,72728.0
2019-11-20 14:30:00,40.72,40.74,40.71,40.73,95126.0,34.9025,34.9196,34.8939,34.9111,95126.0
2019-11-20 15:00:00,40.73,40.75,40.72,40.73,173600.0,34.9111,34.9282,34.9025,34.9111,173600.0
2019-11-20 15:30:00,40.73,40.76,40.72,40.75,410400.0,34.9111,34.9368,34.9025,34.9282,410400.0
2019-11-21 09:30:00,40.77,40.8,40.73,40.77,56777.0,34.9454,34.9711,34.9111,34.9454,56777.0
2019-11-21 10:00:00,40.77,40.78,40.64,40.64,68686.0,34.9454,34.9539,34.8339,34.8339,68686.0
2019-11-21 10:30:00,40.63,40.75,40.62,40.75,247377.0,34.8254,34.9282,34.8168,34.9282,247377.0
2019-11-21 11:00:00,40.74,40.78,40.72,40.74,275106.0,34.9196,34.9539,34.9025,34.9196,275106.0
2019-11-21 11:30:00,40.74,40.77,40.7,40.72,98068.0,34.9196,34.9454,34.8854,34.9025,98068.0
2019-11-21 12:00:00,40.72,40.74,40.7,40.73,91098.0,34.9025,34.9196,34.8854,34.9111,91098.0
2019-11-21 12:30:00,40.73,40.77,40.72,40.76,359483.0,34.9111,34.9454,34.9025,34.9368,359483.0
2019-11-21 13:00:00,40.76,40.76,40.74,40.76,68040.0,34.9368,34.9368,34.9196,34.9368,68040.0
2019-11-21 13:30:00,40.76,40.76,40.73,40.73,83930.0,34.9368,34.9368,34.9111,34.9111,83930.0
2019-11-21 14:00:00,40.73,40.77,40.69,40.76,309492.0,34.9111,34.9454,34.8768,34.9368,309492.0
2019-11-21 14:30:00,40.76,40.79,40.76,40.76,69508.0,34.9368,34.9625,34.9368,34.9368,69508.0
2019-11-21 15:00:00,40.76,40.77,40.75,40.75,63756.0,34.9368,34.9454,34.9282,34.9282,63756.0
2019-11-21 15:30:00,40.75,40.76,40.7,40.72,604587.0,34.9282,34.9368,34.8854,34.9025,604587.0
2019-11-22 09:30:00,40.81,40.88,40.81,40.83,120061.0,34.9796,35.0396,34.9796,34.9968,120061.0
2019-11-22 10:00:00,40.83,40.83,40.75,40.75,108470.0,34.9968,34.9968,34.9282,34.9282,108470.0
2019-11-22 10:30:00,40.75,40.75,40.7,40.71,597265.0,34.9282,34.9282,34.8854,34.8939,597265.0
2019-11-22 11:00:00,40.72,40.72,40.66,40.66,129347.0,34.9025,34.9025,34.8511,34.8511,129347.0
2019-11-22 11:30:00,40.66,40.73,40.66,40.72,100693.0,34.8511,34.9111,34.8511,34.9025,100693.0
2019-11-22 12:00:00,40.72,40.74,40.71,40.73,39195.0,34.9025,34.9196,34.8939,34.9111,39195.0
2019-11-22 12:30:00,40.73,40.73,40.71,40.72,274414.0,34.9111,34.9111,34.8939,34.9025,274414.0
2019-11-22 13:00:00,40.72,40.74,40.71,40.73,457225.0,34.9025,34.9196,34.8939,34.9111,457225.0
2019-11-22 13:30:00,40.73,40.75,40.72,40.75,48360.0,34.9111,34.9282,34.9025,34.9282,48360.0
2019-11-22 14:00:00,40.74,40.74,40.73,40.74,33796.0,34.9196,34.9196,34.9111,34.9196,33796.0
2019-11-22 14:30:00,40.73,40.74,40.72,40.73,51546.0,34.9111,34.9196,34.9025,34.9111,51546.0
2019-11-22 15:00:00,40.74,40.74,40.73,40.73,46243.0,34.9196,34.9196,34.9111,34.9111,46243.0
2019-11-22 15:30:00,40.74,40.76,40.73,40.76,358725.0,34.9196,34.9368,34.9111,34.9368,358725.0
2019-11-25 09:30:00,40.8,40.92,40.8,40.91,296323.0,34.9711,35.0739,34.9711,35.0654,296323.0
2019-11-25 10:00:00,40.91,40.93,40.9,40.91,85309.0,35.0654,35.0825,35.0568,35.0654,85309.0
2019-11-25 10:30:00,40.91,40.92,40.87,40.88,453484.0,35.0654,35.0739,35.0311,35.0396,453484.0
2019-11-25 11:00:00,40.88,40.89,40.85,40.87,417582.0,35.0396,35.0482,35.0139,35.0311,417582.0
2019-11-25 11:30:00,40.86,40.88,40.85,40.86,76047.0,35.0225,35.0396,35.0139,35.0225,76047.0
2019-11-25 12:00:00,40.86,40.88,40.86,40.87,33753.0,35.0225,35.0396,35.0225,35.0311,33753.0
2019-11-25 12:30:00,40.86,40.88,40.86,40.87,64840.0,35.0225,35.0396,35.0225,35.0311,64840.0
2019-11-25 13:00:00,40.87,40.89,40.87,40.88,45167.0,35.0311,35.0482,35.0311,35.0396,45167.0
2019-11-25 13:30:00,40.88,40.89,40.87,40.89,90752.0,35.0396,35.0482,35.0311,35.0482,90752.0
2019-11-25 14:00:00,40.89,40.89,40.87,40.88,405806.0,35.0482,35.0482,35.0311,35.0396,405806.0
2019-11-25 14:30:00,40.88,40.88,40.87,40.88,107113.0,35.0396,35.0396,35.0311,35.0396,107113.0
2019-11-25 15:00:00,40.88,40.9,40.86,40.89,1721310.0,35.0396,35.0568,35.0225,35.0482,1721310.0
2019-11-25 15:30:00,40.89,40.92,40.88,40.91,445012.0,35.0482,35.0739,35.0396,35.0654,445012.0
2019-11-26 09:30:00,40.88,40.92,40.88,40.91,415510.0,35.0396,35.0739,35.0396,35.0654,415510.0
2019-11-26 10:00:00,40.91,40.96,40.88,40.94,168751.0,35.0654,35.1082,35.0396,35.0911,168751.0
2019-11-26 10:30:00,40.95,40.97,40.94,40.95,208228.0,35.0996,35.1168,35.0911,35.0996,208228.0
2019-11-26 11:00:00,40.94,40.99,40.94,40.96,79427.0,35.0911,35.1339,35.0911,35.1082,79427.0
2019-11-26 11:30:00,40.96,40.97,40.91,40.95,470038.0,35.1082,35.1168,35.0654,35.0996,470038.0
2019-11-26 12:00:00,40.96,41.0,40.95,41.0,113292.0,35.1082,35.1425,35.0996,35.1425,113292.0
2019-11-26 12:30:00,41.0,41.01,40.98,41.0,1240787.0,35.1425,35.1511,35.1254,35.1425,1240787.0
2019-11-26 13:00:00,41.01,41.01,40.98,40.98,112965.0,35.1511,35.1511,35.1254,35.1254,112965.0
2019-11-26 13:30:00,40.98,40.99,40.96,40.98,101247.0,35.1254,35.1339,35.1082,35.1254,101247.0
2019-11-26 14:00:00,40.98,40.99,40.97,40.98,96889.0,35.1254,35.1339,35.1168,35.1254,96889.0
2019-11-26 14:30:00,40.99,40.99,40.98,40.99,78923.0,35.1339,35.1339,35.1254,35.1339,78923.0
2019-11-26 15:00:00,40.99,40.99,40.97,40.98,211540.0,35.1339,35.1339,35.1168,35.1254,211540.0
2019-11-26 15:30:00,40.98,41.03,40.97,41.0,579412.0,35.1254,35.1682,35.1168,35.1425,579412.0
2019-11-27 09:30:00,40.9,40.95,40.9,40.95,268931.0,35.0568,35.0996,35.0568,35.0996,268931.0
2019-11-27 10:00:00,40.95,40.96,40.93,40.96,60928.0,35.0996,35.1082,35.0825,35.1082,60928.0
2019-11-27 10:30:00,40.96,40.98,40.95,40.96,174439.0,35.1082,35.1254,35.0996,35.1082,174439.0
2019-11-27 11:00:00,40.96,40.96,40.89,40.91,114663.0,35.1082,35.1082,35.0482,35.0654,114663.0
2019-11-27 11:30:00,40.9,40.96,40.9,40.96,70675.0,35.0568,35.1082,35.0568,35.1082,70675.0
2019-11-27 12:00:00,40.96,40.97,40.94,40.95,34709.0,35.1082,35.1168,35.0911,35.0996,34709.0
2019-11-27 12:30:00,40.95,40.96,40.94,40.94,47456.0,35.0996,35.1082,35.0911,35.0911,47456.0
2019-11-27 13:00:00,40.94,40.96,40.93,40.96,2145416.0,35.0911,35.1082,35.0825,35.1082,2145416.0
2019-11-27 13:30:00,40.96,40.97,40.95,40.96,120806.0,35.1082,35.1168,35.0996,35.1082,120806.0
2019-11-27 14:00:00,40.96,40.97,40.95,40.97,182841.0,35.1082,35.1168,35.0996,35.1168,182841.0
2019-11-27 14:30:00,40.97,40.98,40.95,40.97,1774512.0,35.1168,35.1254,35.0996,35.1168,1774512.0
2019-11-27 15:00:00,40.98,40.98,40.95,40.95,73498.0,35.1254,35.1254,35.0996,35.0996,73498.0
2019-11-27 15:30:00,40.96,40.96,40.94,40.95,255487.0,35.1082,35.1082,35.0911,35.0996,255487.0
2019-11-29 09:30:00,40.9,40.9,40.79,40.84,858251.0,35.0568,35.0568,34.9625,35.0054,858251.0
2019-11-29 10:00:00,40.84,40.89,40.83,40.88,186130.0,35.0054,35.0482,34.9968,35.0396,186130.0
2019-11-29 10:30:00,40.88,40.91,40.87,40.9,261622.0,35.0396,35.0654,35.0311,35.0568,261622.0
2019-11-29 11:00:00,40.9,40.9,40.84,40.86,204038.0,35.0568,35.0568,35.0054,35.0225,204038.0
2019-11-29 11:30:00,40.85,40.88,40.81,40.83,450016.0,35.0139,35.0396,34.9796,34.9968,450016.0
2019-11-29 12:00:00,40.82,40.84,40.8,40.8,660387.0,34.9882,35.0054,34.9711,34.9711,660387.0
2019-11-29 12:30:00,40.8,40.81,40.77,40.78,451540.0,34.9711,34.9796,34.9454,34.9539,451540.0
2019-12-02 09:30:00,40.6,40.63,40.46,40.47,179834.0,34.7996,34.8254,34.6796,34.6882,179834.0
2019-12-02 10:00:00,40.47,40.49,40.37,40.42,526983.0,34.6882,34.7054,34.6025,34.6454,526983.0
2019-12-02 10:30:00,40.42,40.42,40.3,40.32,749634.0,34.6454,34.6454,34.5425,34.5596,749634.0
2019-12-02 11:00:00,40.32,40.35,40.26,40.35,519165.0,34.5596,34.5854,34.5082,34.5854,519165.0
2019-12-02 11:30:00,40.34,40.36,40.28,40.34,230529.0,34.5768,34.5939,34.5254,34.5768,230529.0
2019-12-02 12:00:00,40.33,40.37,40.26,40.32,303699.0,34.5682,34.6025,34.5082,34.5596,303699.0
2019-12-02 12:30:00,40.33,40.34,40.3,40.31,140525.0,34.5682,34.5768,34.5425,34.5511,140525.0
2019-12-02 13:00:00,40.31,40.36,40.31,40.36,61058.0,34.5511,34.5939,34.5511,34.5939,61058.0
2019-12-02 13:30:00,40.36,40.38,40.34,40.37,62870.0,34.5939,34.6111,34.5768,34.6025,62870.0
2019-12-02 14:00:00,40.37,40.4,40.36,40.39,144587.0,34.6025,34.6282,34.5939,34.6196,144587.0
2019-12-02 14:30:00,40.39,40.41,40.37,40.39,111151.0,34.6196,34.6368,34.6025,34.6196,111151.0
2019-12-02 15:00:00,40.39,40.4,40.35,40.35,157293.0,34.6196,34.6282,34.5854,34.5854,157293.0
2019-12-02 15:30:00,40.35,40.41,40.35,40.39,616289.0,34.5854,34.6368,34.5854,34.6196,616289.0
2019-12-03 09:30:00,40.04,40.16,39.96,40.11,1639995.0,34.3196,34.4225,34.2511,34.3796,1639995.0
2019-12-03 10:00:00,40.1,40.18,40.06,40.09,257675.0,34.3711,34.4396,34.3368,34.3625,257675.0
2019-12-03 10:30:00,40.09,40.16,40.05,40.11,376474.0,34.3625,34.4225,34.3282,34.3796,376474.0
2019-12-03 11:00:00,40.11,40.17,40.07,40.16,176293.0,34.3796,34.4311,34.3454,34.4225,176293.0
2019-12-03 11:30:00,40.16,40.2,40.13,40.19,240049.0,34.4225,34.4568,34.3968,34.4482,240049.0
2019-12-03 12:00:00,40.19,40.22,40.17,40.2,45247.0,34.4482,34.4739,34.4311,34.4568,45247.0
2019-12-03 12:30:00,40.21,40.23,40.2,40.22,119593.0,34.4654,34.4825,34.4568,34.4739,119593.0
2019-12-03 13:00:00,40.22,40.24,40.21,40.23,457250.0,34.4739,34.4911,34.4654,34.4825,457250.0
2019-12-03 13:30:00,40.25,40.28,40.24,40.26,55313.0,34.4996,34.5254,34.4911,34.5082,55313.0
2019-12-03 14:00:00,40.25,40.27,40.22,40.23,123556.0,34.4996,34.5168,34.4739,34.4825,123556.0
2019-12-03 14:30:00,40.23,40.26,40.22,40.25,118324.0,34.4825,34.5082,34.4739,34.4996,118324.0
2019-12-03 15:00:00,40.26,40.34,40.24,40.34,188835.0,34.5082,34.5768,34.4911,34.5768,188835.0
2019-12-03 15:30:00,40.34,40.37,40.31,40.35,267824.0,34.5768,34.6025,34.5511,34.5854,267824.0
2019-12-04 09:30:00,40.56,40.69,40.56,40.67,394451.0,34.7654,34.8768,34.7654,34.8596,394451.0
2019-12-04 10:00:00,40.67,40.71,40.63,40.63,382518.0,34.8596,34.8939,34.8254,34.8254,382518.0
2019-12-04 10:30:00,40.63,40.65,40.6,40.64,143799.0,34.8254,34.8425,34.7996,34.8339,143799.0
2019-12-04 11:00:00,40.65,40.65,40.6,40.62,269949.0,34.8425,34.8425,34.7996,34.8168,269949.0
2019-12-04 11:30:00,40.61,40.66,40.59,40.61,114434.0,34.8082,34.8511,34.7911,34.8082,114434.0
2019-12-04 12:00:00,40.61,40.62,40.58,40.61,143320.0,34.8082,34.8168,34.7825,34.8082,143320.0
2019-12-04 12:30:00,40.61,40.66,40.61,40.65,300525.0,34.8082,34.8511,34.8082,34.8425,300525.0
2019-12-04 13:00:00,40.65,40.65,40.62,40.63,147449.0,34.8425,34.8425,34.8168,34.8254,147449.0
2019-12-04 13:30:00,40.63,40.63,40.61,40.62,89037.0,34.8254,34.8254,34.8082,34.8168,89037.0
2019-12-04 14:00:00,40.62,40.67,40.62,40.66,86400.0,34.8168,34.8596,34.8168,34.8511,86400.0
2019-12-04 14:30:00,40.66,40.67,40.65,40.66,39159.0,34.8511,34.8596,34.8425,34.8511,39159.0
2019-12-04 15:00:00,40.66,40.68,40.65,40.66,161736.0,34.8511,34.8682,34.8425,34.8511,161736.0
2019-12-04 15:30:00,40.66,40.7,40.66,40.68,532116.0,34.8511,34.8854,34.8511,34.8682,532116.0
2019-12-05 09:30:00,40.73,40.79,40.68,40.69,466609.0,34.9111,34.9625,34.8682,34.8768,466609.0
2019-12-05 10:00:00,40.68,40.7,40.61,40.63,176567.0,34.8682,34.8854,34.8082,34.8254,176567.0
2019-12-05 10:30:00,40.63,40.64,40.6,40.62,189812.0,34.8254,34.8339,34.7996,34.8168,189812.0
2019-12-05 11:00:00,40.62,40.67,40.6,40.66,195073.0,34.8168,34.8596,34.7996,34.8511,195073.0
2019-12-05 11:30:00,40.66,40.66,40.57,40.61,360592.0,34.8511,34.8511,34.7739,34.8082,360592.0
2019-12-05 12:00:00,40.61,40.64,40.6,40.62,254777.0,34.8082,34.8339,34.7996,34.8168,254777.0
2019-12-05 12:30:00,40.62,40.64,40.59,40.63,40967.0,34.8168,34.8339,34.7911,34.8254,40967.0
2019-12-05 13:00:00,40.63,40.65,40.62,40.63,76201.0,34.8254,34.8425,34.8168,34.8254,76201.0
2019-12-05 13:30:00,40.63,40.67,40.62,40.66,193547.0,34.8254,34.8596,34.8168,34.8511,193547.0
2019-12-05 14:00:00,40.66,40.67,40.65,40.66,92833.0,34.8511,34.8596,34.8425,34.8511,92833.0
2019-12-05 14:30:00,40.67,40.7,40.55,40.64,424071.0,34.8596,34.8854,34.7568,34.8339,424071.0
2019-12-05 15:00:00,40.65,40.69,40.64,40.69,113312.0,34.8425,34.8768,34.8339,34.8768,113312.0
2019-12-05 15:30:00,40.69,40.69,40.64,40.66,215613.0,34.8768,34.8768,34.8339,34.8511,215613.0
2019-12-06 09:30:00,40.92,40.95,40.87,40.88,339101.0,35.0739,35.0996,35.0311,35.0396,339101.0
2019-12-06 10:00:00,40.88,40.88,40.82,40.86,300972.0,35.0396,35.0396,34.9882,35.0225,300972.0
2019-12-06 10:30:00,40.86,40.87,40.82,40.84,111212.0,35.0225,35.0311,34.9882,35.0054,111212.0
2019-12-06 11:00:00,40.84,40.87,40.82,40.87,1232471.0,35.0054,35.0311,34.9882,35.0311,1232471.0
2019-12-06 11:30:00,40.86,40.88,40.85,40.88,284627.0,35.0225,35.0396,35.0139,35.0396,284627.0
2019-12-06 12:00:00,40.88,40.89,40.86,40.89,165822.0,35.0396,35.0482,35.0225,35.0482,165822.0
2019-12-06 12:30:00,40.88,40.9,40.87,40.89,21720.0,35.0396,35.0568,35.0311,35.0482,21720.0
2019-12-06 13:00:00,40.9,40.91,40.88,40.91,61828.0,35.0568,35.0654,35.0396,35.0654,61828.0
2019-12-06 13:30:00,40.91,40.91,40.87,40.89,36210.0,35.0654,35.0654,35.0311,35.0482,36210.0
2019-12-06 14:00:00,40.89,40.9,40.87,40.89,59256.0,35.0482,35.0568,35.0311,35.0482,59256.0
2019-12-06 14:30:00,40.89,40.9,40.88,40.89,16490.0,35.0482,35.0568,35.0396,35.0482,16490.0
2019-12-06 15:00:00,40.89,40.89,40.87,40.89,32771.0,35.0482,35.0482,35.0311,35.0482,32771.0
2019-12-06 15:30:00,40.89,40.92,40.88,40.91,303900.0,35.0482,35.0739,35.0396,35.0654,303900.0
2019-12-09 09:30:00,40.77,40.87,40.77,40.84,246570.0,34.9454,35.0311,34.9454,35.0054,246570.0
2019-12-09 10:00:00,40.84,40.86,40.82,40.82,475826.0,35.0054,35.0225,34.9882,34.9882,475826.0
2019-12-09 10:30:00,40.82,40.83,40.78,40.79,218853.0,34.9882,34.9968,34.9539,34.9625,218853.0
2019-12-09 11:00:00,40.8,40.8,40.74,40.76,441111.0,34.9711,34.9711,34.9196,34.9368,441111.0
2019-12-09 11:30:00,40.76,40.76,40.71,40.72,307307.0,34.9368,34.9368,34.8939,34.9025,307307.0
2019-12-09 12:00:00,40.72,40.74,40.69,40.7,332214.0,34.9025,34.9196,34.8768,34.8854,332214.0
2019-12-09 12:30:00,40.7,40.71,40.68,40.69,40544.0,34.8854,34.8939,34.8682,34.8768,40544.0
2019-12-09 13:00:00,40.68,40.7,40.67,40.68,131385.0,34.8682,34.8854,34.8596,34.8682,131385.0
2019-12-09 13:30:00,40.68,40.7,40.68,40.69,111683.0,34.8682,34.8854,34.8682,34.8768,111683.0
2019-12-09 14:00:00,40.7,40.7,40.65,40.66,81340.0,34.8854,34.8854,34.8425,34.8511,81340.0
2019-12-09 14:30:00,40.66,40.68,40.66,40.68,77525.0,34.8511,34.8682,34.8511,34.8682,77525.0
2019-12-09 15:00:00,40.68,40.68,40.67,40.68,19928.0,34.8682,34.8682,34.8596,34.8682,19928.0
2019-12-09 15:30:00,40.68,40.68,40.63,40.64,234668.0,34.8682,34.8682,34.8254,34.8339,234668.0
2019-12-10 09:30:00,40.67,40.67,40.55,40.62,184609.0,34.8596,34.8596,34.7568,34.8168,184609.0
2019-12-10 10:00:00,40.62,40.74,40.61,40.74,151818.0,34.8168,34.9196,34.8082,34.9196,151818.0
2019-12-10 10:30:00,40.75,40.78,40.71,40.77,97454.0,34.9282,34.9539,34.8939,34.9454,97454.0
2019-12-10 11:00:00,40.79,40.83,40.66,40.78,440821.0,34.9625,34.9968,34.8511,34.9539,440821.0
2019-12-10 11:30:00,40.79,40.83,40.79,40.79,102112.0,34.9625,34.9968,34.9625,34.9625,102112.0
2019-12-10 12:00:00,40.79,40.8,40.76,40.77,57411.0,34.9625,34.9711,34.9368,34.9454,57411.0
2019-12-10 12:30:00,40.77,40.78,40.75,40.77,100664.0,34.9454,34.9539,34.9282,34.9454,100664.0
2019-12-10 13:00:00,40.78,40.8,40.76,40.79,123363.0,34.9539,34.9711,34.9368,34.9625,123363.0
2019-12-10 13:30:00,40.79,40.81,40.78,40.79,54934.0,34.9625,34.9796,34.9539,34.9625,54934.0
2019-12-10 14:00:00,40.79,40.83,40.78,40.83,119409.0,34.9625,34.9968,34.9539,34.9968,119409.0
2019-12-10 14:30:00,40.82,40.83,40.8,40.81,73288.0,34.9882,34.9968,34.9711,34.9796,73288.0
2019-12-10 15:00:00,40.81,40.82,40.77,40.77,80441.0,34.9796,34.9882,34.9454,34.9454,80441.0
2019-12-10 15:30:00,40.77,40.78,40.73,40.75,452462.0,34.9454,34.9539,34.9111,34.9282,452462.0
2019-12-11 09:30:00,40.8,40.93,40.78,40.92,73428.0,34.9711,35.0825,34.9539,35.0739,73428.0
2019-12-11 10:00:00,40.93,40.94,40.88,40.91,89746.0,35.0825,35.0911,35.0396,35.0654,89746.0
2019-12-11 10:30:00,40.91,40.94,40.9,40.91,132224.0,35.0654,35.0911,35.0568,35.0654,132224.0
2019-12-11 11:00:00,40.91,40.96,40.89,40.95,151217.0,35.0654,35.1082,35.0482,35.0996,151217.0
2019-12-11 11:30:00,40.95,40.96,40.88,40.88,164003.0,35.0996,35.1082,35.0396,35.0396,164003.0
2019-12-11 12:00:00,40.88,40.9,40.87,40.89,1252660.0,35.0396,35.0568,35.0311,35.0482,1252660.0
2019-12-11 12:30:00,40.89,40.91,40.88,40.91,194714.0,35.0482,35.0654,35.0396,35.0654,194714.0
2019-12-11 13:00:00,40.9,40.92,40.89,40.91,131894.0,35.0568,35.0739,35.0482,35.0654,131894.0
2019-12-11 13:30:00,40.91,40.92,40.89,40.92,71532.0,35.0654,35.0739,35.0482,35.0739,71532.0
2019-12-11 14:00:00,40.91,40.99,40.89,40.97,173751.0,35.0654,35.1339,35.0482,35.1168,173751.0
2019-12-11 14:30:00,40.97,41.06,40.95,41.05,884578.0,35.1168,35.1939,35.0996,35.1854,884578.0
2019-12-11 15:00:00,41.05,41.06,41.02,41.03,351753.0,35.1854,35.1939,35.1596,35.1682,351753.0
2019-12-11 15:30:00,41.04,41.06,41.02,41.04,363674.0,35.1768,35.1939,35.1596,35.1768,363674.0
2019-12-12 09:30:00,41.03,41.27,41.02,41.23,423897.0,35.1682,35.3739,35.1596,35.3396,423897.0
2019-12-12 10:00:00,41.24,41.42,41.24,41.39,395688.0,35.3482,35.5025,35.3482,35.4768,395688.0
2019-12-12 10:30:00,41.39,41.4,41.27,41.3,239924.0,35.4768,35.4854,35.3739,35.3996,239924.0
2019-12-12 11:00:00,41.3,41.33,41.24,41.26,126073.0,35.3996,35.4254,35.3482,35.3654,126073.0
2019-12-12 11:30:00,41.25,41.27,41.12,41.18,1327268.0,35.3568,35.3739,35.2454,35.2968,1327268.0
2019-12-12 12:00:00,41.17,41.18,41.1,41.11,143042.0,35.2882,35.2968,35.2282,35.2368,143042.0
2019-12-12 12:30:00,41.12,41.2,41.12,41.16,74236.0,35.2454,35.3139,35.2454,35.2796,74236.0
2019-12-12 13:00:00,41.16,41.19,41.16,41.17,62857.0,35.2796,35.3054,35.2796,35.2882,62857.0
2019-12-12 13:30:00,41.17,41.17,41.14,41.16,238306.0,35.2882,35.2882,35.2625,35.2796,238306.0
2019-12-12 14:00:00,41.16,41.17,41.13,41.14,221944.0,35.2796,35.2882,35.2539,35.2625,221944.0
2019-12-12 14:30:00,41.14,41.29,41.14,41.25,403216.0,35.2625,35.3911,35.2625,35.3568,403216.0
2019-12-12 15:00:00,41.26,41.33,41.24,41.33,111519.0,35.3654,35.4254,35.3482,35.4254,111519.0
2019-12-12 15:30:00,41.33,41.4,41.31,41.37,508253.0,35.4254,35.4854,35.4082,35.4596,508253.0
2019-12-13 09:30:00,41.54,41.66,41.51,41.62,359426.0,35.6053,35.7082,35.5796,35.6739,359426.0
2019-12-13 10:00:00,41.62,41.86,41.58,41.59,1284521.0,35.6739,35.8796,35.6396,35.6482,1284521.0
2019-12-13 10:30:00,41.59,41.62,41.45,41.48,677520.0,35.6482,35.6739,35.5282,35.5539,677520.0
2019-12-13 11:00:00,41.5,41.53,41.41,41.43,930432.0,35.5711,35.5968,35.4939,35.5111,930432.0
2019-12-13 11:30:00,41.43,41.54,41.42,41.53,268074.0,35.5111,35.6053,35.5025,35.5968,268074.0
2019-12-13 12:00:00,41.53,41.55,41.51,41.54,72740.0,35.5968,35.6139,35.5796,35.6053,72740.0
2019-12-13 12:30:00,41.54,41.55,41.52,41.55,317434.0,35.6053,35.6139,35.5882,35.6139,317434.0
2019-12-13 13:00:00,41.56,41.58,41.54,41.56,117445.0,35.6225,35.6396,35.6053,35.6225,117445.0
2019-12-13 13:30:00,41.55,41.57,41.54,41.56,50795.0,35.6139,35.6311,35.6053,35.6225,50795.0
2019-12-13 14:00:00,41.57,41.57,41.53,41.54,72295.0,35.6311,35.6311,35.5968,35.6053,72295.0
2019-12-13 14:30:00,41.55,41.56,41.52,41.55,169936.0,35.6139,35.6225,35.5882,35.6139,169936.0
2019-12-13 15:00:00,41.55,41.56,41.51,41.52,50983.0,35.6139,35.6225,35.5796,35.5882,50983.0
2019-12-13 15:30:00,41.51,41.54,41.5,41.52,339635.0,35.5796,35.6053,35.5711,35.5882,339635.0
2019-12-16 09:30:00,41.77,41.8,41.74,41.75,145616.0,35.9479,35.9737,35.9221,35.9307,145616.0
2019-12-16 10:00:00,41.75,41.86,41.75,41.86,130534.0,35.9307,36.0254,35.9307,36.0254,130534.0
2019-12-16 10:30:00,41.86,41.87,41.8,41.8,95774.0,36.0254,36.034,35.9737,35.9737,95774.0
2019-12-16 11:00:00,41.81,41.84,41.8,41.81,116103.0,35.9823,36.0082,35.9737,35.9823,116103.0
2019-12-16 11:30:00,41.8,41.82,41.77,41.8,108942.0,35.9737,35.9909,35.9479,35.9737,108942.0
2019-12-16 12:00:00,41.8,41.81,41.79,41.8,120345.0,35.9737,35.9823,35.9651,35.9737,120345.0
2019-12-16 12:30:00,41.8,41.81,41.78,41.78,16274.0,35.9737,35.9823,35.9565,35.9565,16274.0
2019-12-16 13:00:00,41.78,41.79,41.77,41.77,59667.0,35.9565,35.9651,35.9479,35.9479,59667.0
2019-12-16 13:30:00,41.77,41.81,41.77,41.8,74390.0,35.9479,35.9823,35.9479,35.9737,74390.0
2019-12-16 14:00:00,41.8,41.81,41.77,41.79,65623.0,35.9737,35.9823,35.9479,35.9651,65623.0
2019-12-16 14:30:00,41.79,41.8,41.78,41.78,76509.0,35.9651,35.9737,35.9565,35.9565,76509.0
2019-12-16 15:00:00,41.78,41.78,41.76,41.77,1864313.0,35.9565,35.9565,35.9393,35.9479,1864313.0
2019-12-16 15:30:00,41.77,41.77,41.74,41.77,1736202.0,35.9479,35.9479,35.9221,35.9479,1736202.0
2019-12-17 09:30:00,41.74,41.74,41.64,41.66,220762.0,35.9221,35.9221,35.836,35.8533,220762.0
2019-12-17 10:00:00,41.66,41.71,41.65,41.7,151377.0,35.8533,35.8963,35.8446,35.8877,151377.0
2019-12-17 10:30:00,41.7,41.71,41.64,41.65,211649.0,35.8877,35.8963,35.836,35.8446,211649.0
2019-12-17 11:00:00,41.65,41.68,41.64,41.64,247063.0,35.8446,35.8705,35.836,35.836,247063.0
2019-12-17 11:30:00,41.65,41.68,41.62,41.67,422037.0,35.8446,35.8705,35.8188,35.8619,422037.0
2019-12-17 12:00:00,41.68,41.71,41.67,41.68,369930.0,35.8705,35.8963,35.8619,35.8705,369930.0
2019-12-17 12:30:00,41.69,41.71,41.68,41.69,479219.0,35.8791,35.8963,35.8705,35.8791,479219.0
2019-12-17 13:00:00,41.7,41.7,41.67,41.68,360044.0,35.8877,35.8877,35.8619,35.8705,360044.0
2019-12-17 13:30:00,41.67,41.68,41.65,41.68,1234207.0,35.8619,35.8705,35.8446,35.8705,1234207.0
2019-12-17 14:00:00,41.67,41.68,41.66,41.67,215643.0,35.8619,35.8705,35.8533,35.8619,215643.0
2019-12-17 14:30:00,41.68,41.68,41.67,41.67,142676.0,35.8705,35.8705,35.8619,35.8619,142676.0
2019-12-17 15:00:00,41.68,41.68,41.66,41.68,293777.0,35.8705,35.8705,35.8533,35.8705,293777.0
2019-12-17 15:30:00,41.68,41.68,41.63,41.63,966573.0,35.8705,35.8705,35.8274,35.8274,966573.0
2019-12-18 09:30:00,41.54,41.61,41.53,41.54,136296.0,35.75,35.8102,35.7414,35.75,136296.0
2019-12-18 10:00:00,41.54,41.55,41.49,41.5,98921.0,35.75,35.7586,35.7069,35.7156,98921.0
2019-12-18 10:30:00,41.5,41.55,41.49,41.52,213629.0,35.7156,35.7586,35.7069,35.7328,213629.0
2019-12-18 11:00:00,41.53,41.53,41.48,41.51,176972.0,35.7414,35.7414,35.6983,35.7242,176972.0
2019-12-18 11:30:00,41.51,41.52,41.43,41.43,215544.0,35.7242,35.7328,35.6553,35.6553,215544.0
2019-12-18 12:00:00,41.43,41.46,41.43,41.44,92471.0,35.6553,35.6811,35.6553,35.6639,92471.0
2019-12-18 12:30:00,41.44,41.46,41.44,41.46,139954.0,35.6639,35.6811,35.6639,35.6811,139954.0
2019-12-18 13:00:00,41.46,41.49,41.45,41.47,633839.0,35.6811,35.7069,35.6725,35.6897,633839.0
2019-12-18 13:30:00,41.46,41.47,41.45,41.47,81513.0,35.6811,35.6897,35.6725,35.6897,81513.0
2019-12-18 14:00:00,41.47,41.48,41.46,41.47,63625.0,35.6897,35.6983,35.6811,35.6897,63625.0
2019-12-18 14:30:00,41.47,41.48,41.47,41.47,100250.0,35.6897,35.6983,35.6897,35.6897,100250.0
2019-12-18 15:00:00,41.47,41.49,41.47,41.48,98219.0,35.6897,35.7069,35.6897,35.6983,98219.0
2019-12-18 15:30:00,41.48,41.49,41.46,41.48,929951.0,35.6983,35.7069,35.6811,35.6983,929951.0
2019-12-19 09:30:00,41.44,41.44,41.4,41.41,68171.0,35.6639,35.6639,35.6295,35.6381,68171.0
2019-12-19 10:00:00,41.41,41.42,41.36,41.4,148542.0,35.6381,35.6467,35.5951,35.6295,148542.0
2019-12-19 10:30:00,41.41,41.42,41.37,41.4,105686.0,35.6381,35.6467,35.6037,35.6295,105686.0
2019-12-19 11:00:00,41.41,41.48,41.4,41.48,147049.0,35.6381,35.6983,35.6295,35.6983,147049.0
2019-12-19 11:30:00,41.47,41.53,41.47,41.52,383464.0,35.6897,35.7414,35.6897,35.7328,383464.0
2019-12-19 12:00:00,41.52,41.53,41.51,41.52,135928.0,35.7328,35.7414,35.7242,35.7328,135928.0
2019-12-19 12:30:00,41.52,41.52,41.5,41.5,387535.0,35.7328,35.7328,35.7156,35.7156,387535.0
2019-12-19 13:00:00,41.5,41.54,41.49,41.54,70623.0,35.7156,35.75,35.7069,35.75,70623.0
2019-12-19 13:30:00,41.54,41.55,41.52,41.53,51831.0,35.75,35.7586,35.7328,35.7414,51831.0
2019-12-19 14:00:00,41.53,41.54,41.52,41.52,809205.0,35.7414,35.75,35.7328,35.7328,809205.0
2019-12-19 14:30:00,41.52,41.53,41.52,41.53,68378.0,35.7328,35.7414,35.7328,35.7414,68378.0
2019-12-19 15:00:00,41.52,41.53,41.51,41.52,465409.0,35.7328,35.7414,35.7242,35.7328,465409.0
2019-12-19 15:30:00,41.52,41.54,41.51,41.54,457666.0,35.7328,35.75,35.7242,35.75,457666.0
2019-12-20 09:30:00,41.66,41.7,41.59,41.62,163800.0,35.8533,35.8877,35.793,35.8188,163800.0
2019-12-20 10:00:00,41.62,41.67,41.61,41.66,959275.0,35.8188,35.8619,35.8102,35.8533,959275.0
2019-12-20 10:30:00,41.66,41.69,41.65,41.66,304670.0,35.8533,35.8791,35.8446,35.8533,304670.0
2019-12-20 11:00:00,41.66,41.66,41.62,41.65,709194.0,35.8533,35.8533,35.8188,35.8446,709194.0
2019-12-20 11:30:00,41.65,41.69,41.64,41.66,285631.0,35.8446,35.8791,35.836,35.8533,285631.0
2019-12-20 12:00:00,41.65,41.67,41.64,41.67,468155.0,35.8446,35.8619,35.836,35.8619,468155.0
2019-12-20 12:30:00,41.67,41.69,41.66,41.66,366053.0,35.8619,35.8791,35.8533,35.8533,366053.0
2019-12-20 13:00:00,41.66,41.68,41.66,41.66,86518.0,35.8533,35.8705,35.8533,35.8533,86518.0
2019-12-20 13:30:00,41.66,41.67,41.65,41.66,182149.0,35.8533,35.8619,35.8446,35.8533,182149.0
2019-12-20 14:00:00,41.65,41.67,41.65,41.65,42424.0,35.8446,35.8619,35.8446,35.8446,42424.0
2019-12-20 14:30:00,41.65,41.69,41.65,41.68,186146.0,35.8446,35.8791,35.8446,35.8705,186146.0
2019-12-20 15:00:00,41.69,41.69,41.64,41.65,148377.0,35.8791,35.8791,35.836,35.8446,148377.0
2019-12-20 15:30:00,41.65,41.66,41.62,41.63,286789.0,35.8446,35.8533,35.8188,35.8274,286789.0
2019-12-23 09:30:00,41.71,41.71,41.67,41.69,51062.0,35.8963,35.8963,35.8619,35.8791,51062.0
2019-12-23 10:00:00,41.71,41.75,41.7,41.75,107256.0,35.8963,35.9307,35.8877,35.9307,107256.0
2019-12-23 10:30:00,41.75,41.76,41.72,41.75,156149.0,35.9307,35.9393,35.9049,35.9307,156149.0
2019-12-23 11:00:00,41.74,41.75,41.72,41.75,114037.0,35.9221,35.9307,35.9049,35.9307,114037.0
2019-12-23 11:30:00,41.74,41.77,41.71,41.71,170322.0,35.9221,35.9479,35.8963,35.8963,170322.0
2019-12-23 12:00:00,41.72,41.74,41.71,41.73,92345.0,35.9049,35.9221,35.8963,35.9135,92345.0
2019-12-23 12:30:00,41.73,41.75,41.73,41.75,86957.0,35.9135,35.9307,35.9135,35.9307,86957.0
2019-12-23 13:00:00,41.75,41.75,41.73,41.74,97818.0,35.9307,35.9307,35.9135,35.9221,97818.0
2019-12-23 13:30:00,41.74,41.74,41.73,41.73,450832.0,35.9221,35.9221,35.9135,35.9135,450832.0
2019-12-23 14:00:00,41.73,41.74,41.73,41.73,28338.0,35.9135,35.9221,35.9135,35.9135,28338.0
2019-12-23 14:30:00,41.74,41.75,41.74,41.75,99079.0,35.9221,35.9307,35.9221,35.9307,99079.0
2019-12-23 15:00:00,41.75,41.75,41.73,41.73,112102.0,35.9307,35.9307,35.9135,35.9135,112102.0
2019-12-23 15:30:00,41.73,41.74,41.7,41.73,517928.0,35.9135,35.9221,35.8877,35.9135,517928.0
2019-12-24 09:30:00,41.67,41.71,41.59,41.62,284767.0,35.8619,35.8963,35.793,35.8188,284767.0
2019-12-24 10:00:00,41.62,41.65,41.61,41.63,148482.0,35.8188,35.8446,35.8102,35.8274,148482.0
2019-12-24 10:30:00,41.63,41.65,41.62,41.65,175914.0,35.8274,35.8446,35.8188,35.8446,175914.0
2019-12-24 11:00:00,41.65,41.67,41.64,41.64,160133.0,35.8446,35.8619,35.836,35.836,160133.0
2019-12-24 11:30:00,41.65,41.67,41.64,41.64,78514.0,35.8446,35.8619,35.836,35.836,78514.0
2019-12-24 12:00:00,41.64,41.66,41.63,41.66,89340.0,35.836,35.8533,35.8274,35.8533,89340.0
2019-12-24 12:30:00,41.66,41.67,41.63,41.67,184978.0,35.8533,35.8619,35.8274,35.8619,184978.0
2019-12-26 09:30:00,41.68,41.79,41.68,41.77,172991.0,35.8705,35.9651,35.8705,35.9479,172991.0
2019-12-26 10:00:00,41.77,41.83,41.77,41.82,73506.0,35.9479,35.9996,35.9479,35.9909,73506.0
2019-12-26 10:30:00,41.82,41.86,41.82,41.84,50492.0,35.9909,36.0254,35.9909,36.0082,50492.0
2019-12-26 11:00:00,41.84,41.88,41.84,41.85,111812.0,36.0082,36.0426,36.0082,36.0168,111812.0
2019-12-26 11:30:00,41.85,41.86,41.84,41.84,38449.0,36.0168,36.0254,36.0082,36.0082,38449.0
2019-12-26 12:00:00,41.84,41.85,41.79,41.8,144491.0,36.0082,36.0168,35.9651,35.9737,144491.0
2019-12-26 12:30:00,41.8,41.81,41.79,41.8,180601.0,35.9737,35.9823,35.9651,35.9737,180601.0
2019-12-26 13:00:00,41.8,41.82,41.79,41.82,82307.0,35.9737,35.9909,35.9651,35.9909,82307.0
2019-12-26 13:30:00,41.82,41.83,41.81,41.83,52311.0,35.9909,35.9996,35.9823,35.9996,52311.0
2019-12-26 14:00:00,41.83,41.83,41.81,41.82,42571.0,35.9996,35.9996,35.9823,35.9909,42571.0
2019-12-26 14:30:00,41.81,41.84,41.81,41.82,1596404.0,35.9823,36.0082,35.9823,35.9909,1596404.0
2019-12-26 15:00:00,41.82,41.82,41.81,41.82,39046.0,35.9909,35.9909,35.9823,35.9909,39046.0
2019-12-26 15:30:00,41.82,41.88,41.79,41.88,316349.0,35.9909,36.0426,35.9651,36.0426,316349.0
2019-12-27 09:30:00,42.06,42.09,42.02,42.03,194163.0,36.1975,36.2233,36.1631,36.1717,194163.0
2019-12-27 10:00:00,42.02,42.09,42.02,42.07,276448.0,36.1631,36.2233,36.1631,36.2061,276448.0
2019-12-27 10:30:00,42.06,42.09,42.02,42.05,159355.0,36.1975,36.2233,36.1631,36.1889,159355.0
2019-12-27 11:00:00,42.06,42.11,42.04,42.09,107202.0,36.1975,36.2405,36.1803,36.2233,107202.0
2019-12-27 11:30:00,42.09,42.11,42.08,42.08,44126.0,36.2233,36.2405,36.2147,36.2147,44126.0
2019-12-27 12:00:00,42.08,42.09,42.06,42.06,72579.0,36.2147,36.2233,36.1975,36.1975,72579.0
2019-12-27 12:30:00,42.07,42.09,42.05,42.09,66036.0,36.2061,36.2233,36.1889,36.2233,66036.0
2019-12-27 13:00:00,42.09,42.1,42.05,42.06,70471.0,36.2233,36.2319,36.1889,36.1975,70471.0
2019-12-27 13:30:00,42.05,42.07,42.05,42.07,28256.0,36.1889,36.2061,36.1889,36.2061,28256.0
2019-12-27 14:00:00,42.06,42.08,42.04,42.05,127734.0,36.1975,36.2147,36.1803,36.1889,127734.0
2019-12-27 14:30:00,42.05,42.06,42.04,42.06,28516.0,36.1889,36.1975,36.1803,36.1975,28516.0
2019-12-27 15:00:00,42.06,42.07,42.03,42.03,47292.0,36.1975,36.2061,36.1717,36.1717,47292.0
2019-12-27 15:30:00,42.04,42.04,41.98,42.01,212859.0,36.1803,36.1803,36.1286,36.1545,212859.0
2019-12-30 09:30:00,41.86,42.02,41.86,41.91,157702.0,36.0254,36.1631,36.0254,36.0684,157702.0
2019-12-30 10:00:00,41.9,41.91,41.78,41.81,335582.0,36.0598,36.0684,35.9565,35.9823,335582.0
2019-12-30 10:30:00,41.8,41.85,41.78,41.84,492829.0,35.9737,36.0168,35.9565,36.0082,492829.0
2019-12-30 11:00:00,41.84,41.88,41.8,41.85,142530.0,36.0082,36.0426,35.9737,36.0168,142530.0
2019-12-30 11:30:00,41.85,41.85,41.79,41.83,99027.0,36.0168,36.0168,35.9651,35.9996,99027.0
2019-12-30 12:00:00,41.83,41.88,41.83,41.88,64130.0,35.9996,36.0426,35.9996,36.0426,64130.0
2019-12-30 12:30:00,41.88,41.89,41.84,41.85,88503.0,36.0426,36.0512,36.0082,36.0168,88503.0
2019-12-30 13:00:00,41.85,41.86,41.83,41.83,51732.0,36.0168,36.0254,35.9996,35.9996,51732.0
2019-12-30 13:30:00,41.82,41.83,41.78,41.81,73686.0,35.9909,35.9996,35.9565,35.9823,73686.0
2019-12-30 14:00:00,41.81,41.81,41.78,41.78,48498.0,35.9823,35.9823,35.9565,35.9565,48498.0
2019-12-30 14:30:00,41.78,41.78,41.73,41.73,165225.0,35.9565,35.9565,35.9135,35.9135,165225.0
2019-12-30 15:00:00,41.74,41.76,41.73,41.75,64961.0,35.9221,35.9393,35.9135,35.9307,64961.0
2019-12-30 15:30:00,41.76,41.76,41.68,41.71,782329.0,35.9393,35.9393,35.8705,35.8963,782329.0
2019-12-31 09:30:00,41.7,41.78,41.69,41.73,74813.0,35.8877,35.9565,35.8791,35.9135,74813.0
2019-12-31 10:00:00,41.74,41.75,41.67,41.67,182927.0,35.9221,35.9307,35.8619,35.8619,182927.0
2019-12-31 10:30:00,41.68,41.69,41.59,41.6,103379.0,35.8705,35.8791,35.793,35.8016,103379.0
2019-12-31 11:00:00,41.59,41.63,41.56,41.59,207850.0,35.793,35.8274,35.7672,35.793,207850.0
2019-12-31 11:30:00,41.59,41.66,41.57,41.64,61852.0,35.793,35.8533,35.7758,35.836,61852.0
2019-12-31 12:00:00,41.62,41.66,41.62,41.66,138455.0,35.8188,35.8533,35.8188,35.8533,138455.0
2019-12-31 12:30:00,41.67,41.69,41.65,41.69,39506.0,35.8619,35.8791,35.8446,35.8791,39506.0
2019-12-31 13:00:00,41.68,41.72,41.67,41.71,95419.0,35.8705,35.9049,35.8619,35.8963,95419.0
2019-12-31 13:30:00,41.71,41.74,41.7,41.73,47716.0,35.8963,35.9221,35.8877,35.9135,47716.0
2019-12-31 14:00:00,41.73,41.73,41.7,41.73,90627.0,35.9135,35.9135,35.8877,35.9135,90627.0
2019-12-31 14:30:00,41.72,41.74,41.7,41.71,30310.0,35.9049,35.9221,35.8877,35.8963,30310.0
2019-12-31 15:00:00,41.71,41.75,41.7,41.74,49677.0,35.8963,35.9307,35.8877,35.9221,49677.0
2019-12-31 15:30:00,41.74,41.93,41.73,41.92,661290.0,35.9221,36.0856,35.9135,36.077,661290.0
2020-01-02 09:30:00,42.33,42.34,42.21,42.24,337028.0,36.4299,36.4385,36.3266,36.3524,337028.0
2020-01-02 10:00:00,42.24,42.26,42.19,42.25,200323.0,36.3524,36.3696,36.3094,36.361,200323.0
2020-01-02 10:30:00,42.25,42.37,42.23,42.36,281751.0,36.361,36.4643,36.3438,36.4557,281751.0
2020-01-02 11:00:00,42.35,42.36,42.25,42.27,233592.0,36.4471,36.4557,36.361,36.3782,233592.0
2020-01-02 11:30:00,42.27,42.28,42.22,42.26,135801.0,36.3782,36.3868,36.3352,36.3696,135801.0
2020-01-02 12:00:00,42.25,42.27,42.23,42.24,151761.0,36.361,36.3782,36.3438,36.3524,151761.0
2020-01-02 12:30:00,42.25,42.26,42.24,42.25,66790.0,36.361,36.3696,36.3524,36.361,66790.0
2020-01-02 13:00:00,42.25,42.25,42.2,42.22,77012.0,36.361,36.361,36.318,36.3352,77012.0
2020-01-02 13:30:00,42.22,42.24,42.21,42.24,457789.0,36.3352,36.3524,36.3266,36.3524,457789.0
2020-01-02 14:00:00,42.24,42.29,42.23,42.29,421140.0,36.3524,36.3954,36.3438,36.3954,421140.0
2020-01-02 14:30:00,42.28,42.3,42.27,42.3,843557.0,36.3868,36.404,36.3782,36.404,843557.0
2020-01-02 15:00:00,42.3,42.34,42.29,42.33,548509.0,36.404,36.4385,36.3954,36.4299,548509.0
2020-01-02 15:30:00,42.33,42.43,42.32,42.41,1814403.0,36.4299,36.5159,36.4213,36.4987,1814403.0
2020-01-03 09:30:00,41.81,41.95,41.77,41.93,314358.0,35.9823,36.1028,35.9479,36.0856,314358.0
2020-01-03 10:00:00,41.92,41.94,41.85,41.9,716704.0,36.077,36.0942,36.0168,36.0598,716704.0
2020-01-03 10:30:00,41.91,41.95,41.9,41.94,154182.0,36.0684,36.1028,36.0598,36.0942,154182.0
2020-01-03 11:00:00,41.94,41.98,41.92,41.96,197834.0,36.0942,36.1286,36.077,36.1114,197834.0
2020-01-03 11:30:00,41.96,42.03,41.96,42.0,68568.0,36.1114,36.1717,36.1114,36.1459,68568.0
2020-01-03 12:00:00,42.0,42.04,42.0,42.02,56243.0,36.1459,36.1803,36.1459,36.1631,56243.0
2020-01-03 12:30:00,42.02,42.04,42.01,42.02,34145.0,36.1631,36.1803,36.1545,36.1631,34145.0
2020-01-03 13:00:00,42.02,42.03,41.98,41.99,48633.0,36.1631,36.1717,36.1286,36.1373,48633.0
2020-01-03 13:30:00,41.98,41.99,41.88,41.93,202843.0,36.1286,36.1373,36.0426,36.0856,202843.0
2020-01-03 14:00:00,41.94,41.94,41.88,41.9,148823.0,36.0942,36.0942,36.0426,36.0598,148823.0
2020-01-03 14:30:00,41.9,41.93,41.89,41.93,151699.0,36.0598,36.0856,36.0512,36.0856,151699.0
2020-01-03 15:00:00,41.92,41.94,41.85,41.85,189891.0,36.077,36.0942,36.0168,36.0168,189891.0
2020-01-03 15:30:00,41.85,41.86,41.81,41.85,611303.0,36.0168,36.0254,35.9823,36.0168,611303.0
2020-01-06 09:30:00,41.67,41.75,41.64,41.72,243679.0,35.8619,35.9307,35.836,35.9049,243679.0
2020-01-06 10:00:00,41.73,41.82,41.71,41.81,148315.0,35.9135,35.9909,35.8963,35.9823,148315.0
2020-01-06 10:30:00,41.82,41.87,41.79,41.84,644537.0,35.9909,36.034,35.9651,36.0082,644537.0
2020-01-06 11:00:00,41.84,41.88,41.82,41.83,198164.0,36.0082,36.0426,35.9909,35.9996,198164.0
2020-01-06 11:30:00,41.84,41.88,41.83,41.84,105872.0,36.0082,36.0426,35.9996,36.0082,105872.0
2020-01-06 12:00:00,41.84,41.88,41.83,41.87,69221.0,36.0082,36.0426,35.9996,36.034,69221.0
2020-01-06 12:30:00,41.88,41.88,41.85,41.87,152949.0,36.0426,36.0426,36.0168,36.034,152949.0
2020-01-06 13:00:00,41.87,41.91,41.86,41.91,137630.0,36.034,36.0684,36.0254,36.0684,137630.0
2020-01-06 13:30:00,41.91,41.93,41.9,41.92,39801.0,36.0684,36.0856,36.0598,36.077,39801.0
2020-01-06 14:00:00,41.91,41.94,41.9,41.94,82826.0,36.0684,36.0942,36.0598,36.0942,82826.0
2020-01-06 14:30:00,41.93,41.94,41.91,41.92,94878.0,36.0856,36.0942,36.0684,36.077,94878.0
2020-01-06 15:00:00,41.93,41.95,41.92,41.92,121460.0,36.0856,36.1028,36.077,36.077,121460.0
2020-01-06 15:30:00,41.93,41.97,41.91,41.96,406897.0,36.0856,36.12,36.0684,36.1114,406897.0
2020-01-07 09:30:00,41.82,41.86,41.72,41.78,109884.0,35.9909,36.0254,35.9049,35.9565,109884.0
2020-01-07 10:00:00,41.78,41.84,41.74,41.79,230256.0,35.9565,36.0082,35.9221,35.9651,230256.0
2020-01-07 10:30:00,41.8,41.84,41.74,41.83,158495.0,35.9737,36.0082,35.9221,35.9996,158495.0
2020-01-07 11:00:00,41.83,41.85,41.79,41.82,64385.0,35.9996,36.0168,35.9651,35.9909,64385.0
2020-01-07 11:30:00,41.83,41.84,41.74,41.75,181499.0,35.9996,36.0082,35.9221,35.9307,181499.0
2020-01-07 12:00:00,41.75,41.79,41.74,41.78,79536.0,35.9307,35.9651,35.9221,35.9565,79536.0
2020-01-07 12:30:00,41.77,41.78,41.76,41.76,96630.0,35.9479,35.9565,35.9393,35.9393,96630.0
2020-01-07 13:00:00,41.76,41.78,41.75,41.77,81645.0,35.9393,35.9565,35.9307,35.9479,81645.0
2020-01-07 13:30:00,41.77,41.78,41.74,41.76,61025.0,35.9479,35.9565,35.9221,35.9393,61025.0
2020-01-07 14:00:00,41.76,41.76,41.7,41.73,50750.0,35.9393,35.9393,35.8877,35.9135,50750.0
2020-01-07 14:30:00,41.72,41.74,41.71,41.74,102644.0,35.9049,35.9221,35.8963,35.9221,102644.0
2020-01-07 15:00:00,41.74,41.77,41.74,41.77,52769.0,35.9221,35.9479,35.9221,35.9479,52769.0
2020-01-07 15:30:00,41.77,41.77,41.71,41.72,423888.0,35.9479,35.9479,35.8963,35.9049,423888.0
2020-01-08 09:30:00,41.75,41.8,41.71,41.79,791716.0,35.9307,35.9737,35.8963,35.9651,791716.0
2020-01-08 10:00:00,41.79,41.87,41.79,41.81,614433.0,35.9651,36.034,35.9651,35.9823,614433.0
2020-01-08 10:30:00,41.8,41.85,41.78,41.82,387065.0,35.9737,36.0168,35.9565,35.9909,387065.0
2020-01-08 11:00:00,41.82,41.84,41.72,41.8,283107.0,35.9909,36.0082,35.9049,35.9737,283107.0
2020-01-08 11:30:00,41.8,42.02,41.74,41.98,364725.0,35.9737,36.1631,35.9221,36.1286,364725.0
2020-01-08 12:00:00,41.98,42.03,41.98,42.01,112263.0,36.1286,36.1717,36.1286,36.1545,112263.0
2020-01-08 12:30:00,42.02,42.02,41.98,42.02,66020.0,36.1631,36.1631,36.1286,36.1631,66020.0
2020-01-08 13:00:00,42.02,42.02,41.98,42.01,121344.0,36.1631,36.1631,36.1286,36.1545,121344.0
2020-01-08 13:30:00,42.01,42.01,41.97,41.98,44836.0,36.1545,36.1545,36.12,36.1286,44836.0
2020-01-08 14:00:00,41.98,42.01,41.97,42.0,37923.0,36.1286,36.1545,36.12,36.1459,37923.0
2020-01-08 14:30:00,42.01,42.03,41.99,42.02,95320.0,36.1545,36.1717,36.1373,36.1631,95320.0
2020-01-08 15:00:00,42.02,42.05,42.01,42.04,202859.0,36.1631,36.1889,36.1545,36.1803,202859.0
2020-01-08 15:30:00,42.05,42.05,41.9,41.91,973103.0,36.1889,36.1889,36.0598,36.0684,973103.0
2020-01-09 09:30:00,42.07,42.08,42.03,42.05,135856.0,36.2061,36.2147,36.1717,36.1889,135856.0
2020-01-09 10:00:00,42.05,42.05,42.02,42.05,51780.0,36.1889,36.1889,36.1631,36.1889,51780.0
2020-01-09 10:30:00,42.05,42.06,42.03,42.05,149154.0,36.1889,36.1975,36.1717,36.1889,149154.0
2020-01-09 11:00:00,42.05,42.05,41.94,41.97,116261.0,36.1889,36.1889,36.0942,36.12,116261.0
2020-01-09 11:30:00,41.97,42.02,41.96,42.02,466016.0,36.12,36.1631,36.1114,36.1631,466016.0
2020-01-09 12:00:00,42.02,42.03,41.99,42.0,447385.0,36.1631,36.1717,36.1373,36.1459,447385.0
2020-01-09 12:30:00,42.0,42.01,41.95,42.0,87823.0,36.1459,36.1545,36.1028,36.1459,87823.0
2020-01-09 13:00:00,42.0,42.01,41.97,42.01,94373.0,36.1459,36.1545,36.12,36.1545,94373.0
2020-01-09 13:30:00,42.01,42.01,41.98,42.0,682554.0,36.1545,36.1545,36.1286,36.1459,682554.0
2020-01-09 14:00:00,42.0,42.03,41.99,42.02,99164.0,36.1459,36.1717,36.1373,36.1631,99164.0
2020-01-09 14:30:00,42.03,42.06,42.02,42.04,188830.0,36.1717,36.1975,36.1631,36.1803,188830.0
2020-01-09 15:00:00,42.04,42.04,42.01,42.02,98783.0,36.1803,36.1803,36.1545,36.1631,98783.0
2020-01-09 15:30:00,42.03,42.06,42.01,42.06,879701.0,36.1717,36.1975,36.1545,36.1975,879701.0
2020-01-10 09:30:00,42.0,42.06,41.97,42.05,250739.0,36.1459,36.1975,36.12,36.1889,250739.0
2020-01-10 10:00:00,42.05,42.11,42.04,42.09,116233.0,36.1889,36.2405,36.1803,36.2233,116233.0
2020-01-10 10:30:00,42.1,42.11,42.05,42.07,146988.0,36.2319,36.2405,36.1889,36.2061,146988.0
2020-01-10 11:00:00,42.06,42.09,42.0,42.01,229234.0,36.1975,36.2233,36.1459,36.1545,229234.0
2020-01-10 11:30:00,42.01,42.02,41.98,42.01,498869.0,36.1545,36.1631,36.1286,36.1545,498869.0
2020-01-10 12:00:00,42.0,42.03,41.97,42.02,354596.0,36.1459,36.1717,36.12,36.1631,354596.0
2020-01-10 12:30:00,42.02,42.05,42.01,42.03,688821.0,36.1631,36.1889,36.1545,36.1717,688821.0
2020-01-10 13:00:00,42.03,42.05,42.02,42.04,50135.0,36.1717,36.1889,36.1631,36.1803,50135.0
2020-01-10 13:30:00,42.04,42.04,42.02,42.02,49337.0,36.1803,36.1803,36.1631,36.1631,49337.0
2020-01-10 14:00:00,42.01,42.02,41.98,41.98,54751.0,36.1545,36.1631,36.1286,36.1286,54751.0
2020-01-10 14:30:00,41.98,41.99,41.96,41.98,68623.0,36.1286,36.1373,36.1114,36.1286,68623.0
2020-01-10 15:00:00,41.97,41.98,41.9,41.91,141458.0,36.12,36.1286,36.0598,36.0684,141458.0
2020-01-10 15:30:00,41.91,41.92,41.85,41.91,337116.0,36.0684,36.077,36.0168,36.0684,337116.0
2020-01-13 09:30:00,41.87,41.93,41.83,41.89,392032.0,36.034,36.0856,35.9996,36.0512,392032.0
2020-01-13 10:00:00,41.89,41.92,41.86,41.91,92421.0,36.0512,36.077,36.0254,36.0684,92421.0
2020-01-13 10:30:00,41.91,41.97,41.89,41.97,80596.0,36.0684,36.12,36.0512,36.12,80596.0
2020-01-13 11:00:00,41.96,42.01,41.95,42.01,286708.0,36.1114,36.1545,36.1028,36.1545,286708.0
2020-01-13 11:30:00,42.01,42.03,41.99,42.02,140230.0,36.1545,36.1717,36.1373,36.1631,140230.0
2020-01-13 12:00:00,42.02,42.06,42.01,42.04,56254.0,36.1631,36.1975,36.1545,36.1803,56254.0
2020-01-13 12:30:00,42.05,42.05,42.03,42.05,29909.0,36.1889,36.1889,36.1717,36.1889,29909.0
2020-01-13 13:00:00,42.05,42.06,42.03,42.05,61500.0,36.1889,36.1975,36.1717,36.1889,61500.0
2020-01-13 13:30:00,42.05,42.05,42.02,42.02,43157.0,36.1889,36.1889,36.1631,36.1631,43157.0
2020-01-13 14:00:00,42.02,42.05,42.01,42.05,282854.0,36.1631,36.1889,36.1545,36.1889,282854.0
2020-01-13 14:30:00,42.04,42.06,42.04,42.05,422632.0,36.1803,36.1975,36.1803,36.1889,422632.0
2020-01-13 15:00:00,42.04,42.05,42.03,42.04,204100.0,36.1803,36.1889,36.1717,36.1803,204100.0
2020-01-13 15:30:00,42.03,42.08,42.02,42.08,496989.0,36.1717,36.2147,36.1631,36.2147,496989.0
2020-01-14 09:30:00,41.94,41.98,41.88,41.93,172598.0,36.0942,36.1286,36.0426,36.0856,172598.0
2020-01-14 10:00:00,41.93,41.99,41.91,41.95,180438.0,36.0856,36.1373,36.0684,36.1028,180438.0
2020-01-14 10:30:00,41.96,41.98,41.91,41.94,774605.0,36.1114,36.1286,36.0684,36.0942,774605.0
2020-01-14 11:00:00,41.94,42.0,41.94,41.99,86325.0,36.0942,36.1459,36.0942,36.1373,86325.0
2020-01-14 11:30:00,41.98,42.04,41.98,42.04,240449.0,36.1286,36.1803,36.1286,36.1803,240449.0
2020-01-14 12:00:00,42.04,42.06,42.03,42.05,76923.0,36.1803,36.1975,36.1717,36.1889,76923.0
2020-01-14 12:30:00,42.05,42.08,42.05,42.07,111371.0,36.1889,36.2147,36.1889,36.2061,111371.0
2020-01-14 13:00:00,42.07,42.09,42.06,42.09,54051.0,36.2061,36.2233,36.1975,36.2233,54051.0
2020-01-14 13:30:00,42.09,42.1,42.0,42.01,292072.0,36.2233,36.2319,36.1459,36.1545,292072.0
2020-01-14 14:00:00,42.01,42.05,41.96,42.05,160456.0,36.1545,36.1889,36.1114,36.1889,160456.0
2020-01-14 14:30:00,42.04,42.07,42.03,42.05,503203.0,36.1803,36.2061,36.1717,36.1889,503203.0
2020-01-14 15:00:00,42.05,42.05,42.02,42.03,135617.0,36.1889,36.1889,36.1631,36.1717,135617.0
2020-01-14 15:30:00,42.03,42.07,42.02,42.05,413859.0,36.1717,36.2061,36.1631,36.1889,413859.0
2020-01-15 09:30:00,41.95,42.05,41.95,42.02,437013.0,36.1028,36.1889,36.1028,36.1631,437013.0
2020-01-15 10:00:00,42.02,42.02,41.97,42.0,298761.0,36.1631,36.1631,36.12,36.1459,298761.0
2020-01-15 10:30:00,42.0,42.02,41.98,42.02,219879.0,36.1459,36.1631,36.1286,36.1631,219879.0
2020-01-15 11:00:00,42.02,42.06,41.99,42.04,224020.0,36.1631,36.1975,36.1373,36.1803,224020.0
2020-01-15 11:30:00,42.05,42.07,42.02,42.04,268196.0,36.1889,36.2061,36.1631,36.1803,268196.0
2020-01-15 12:00:00,42.04,42.07,42.03,42.05,388157.0,36.1803,36.2061,36.1717,36.1889,388157.0
2020-01-15 12:30:00,42.05,42.07,42.0,42.01,121566.0,36.1889,36.2061,36.1459,36.1545,121566.0
2020-01-15 13:00:00,42.01,42.03,41.99,42.0,81855.0,36.1545,36.1717,36.1373,36.1459,81855.0
2020-01-15 13:30:00,42.0,42.0,41.95,41.97,113381.0,36.1459,36.1459,36.1028,36.12,113381.0
2020-01-15 14:00:00,41.97,42.04,41.96,42.04,167438.0,36.12,36.1803,36.1114,36.1803,167438.0
2020-01-15 14:30:00,42.04,42.04,42.02,42.02,65052.0,36.1803,36.1803,36.1631,36.1631,65052.0
2020-01-15 15:00:00,42.02,42.02,41.94,41.96,168479.0,36.1631,36.1631,36.0942,36.1114,168479.0
2020-01-15 15:30:00,41.96,41.97,41.93,41.96,1784244.0,36.1114,36.12,36.0856,36.1114,1784244.0
2020-01-16 09:30:00,42.08,42.09,42.01,42.02,301274.0,36.2147,36.2233,36.1545,36.1631,301274.0
2020-01-16 10:00:00,42.02,42.06,42.01,42.05,114759.0,36.1631,36.1975,36.1545,36.1889,114759.0
2020-01-16 10:30:00,42.04,42.08,42.02,42.06,269323.0,36.1803,36.2147,36.1631,36.1975,269323.0
2020-01-16 11:00:00,42.07,42.07,42.02,42.04,209992.0,36.2061,36.2061,36.1631,36.1803,209992.0
2020-01-16 11:30:00,42.04,42.09,42.03,42.07,240643.0,36.1803,36.2233,36.1717,36.2061,240643.0
2020-01-16 12:00:00,42.07,42.09,42.06,42.08,227833.0,36.2061,36.2233,36.1975,36.2147,227833.0
2020-01-16 12:30:00,42.08,42.09,42.07,42.08,254028.0,36.2147,36.2233,36.2061,36.2147,254028.0
2020-01-16 13:00:00,42.08,42.09,42.08,42.09,186295.0,36.2147,36.2233,36.2147,36.2233,186295.0
2020-01-16 13:30:00,42.09,42.09,42.08,42.09,401317.0,36.2233,36.2233,36.2147,36.2233,401317.0
2020-01-16 14:00:00,42.09,42.1,42.08,42.09,290390.0,36.2233,36.2319,36.2147,36.2233,290390.0
2020-01-16 14:30:00,42.09,42.12,42.09,42.11,1487009.0,36.2233,36.2491,36.2233,36.2405,1487009.0
2020-01-16 15:00:00,42.12,42.14,42.11,42.14,254849.0,36.2491,36.2663,36.2405,36.2663,254849.0
2020-01-16 15:30:00,42.14,42.17,42.13,42.17,848130.0,36.2663,36.2922,36.2577,36.2922,848130.0
2020-01-17 09:30:00,42.27,42.31,42.26,42.29,304532.0,36.3782,36.4127,36.3696,36.3954,304532.0
2020-01-17 10:00:00,42.29,42.3,42.24,42.27,993220.0,36.3954,36.404,36.3524,36.3782,993220.0
2020-01-17 10:30:00,42.27,42.28,42.23,42.25,342788.0,36.3782,36.3868,36.3438,36.361,342788.0
2020-01-17 11:00:00,42.26,42.27,42.2,42.24,322390.0,36.3696,36.3782,36.318,36.3524,322390.0
2020-01-17 11:30:00,42.24,42.27,42.23,42.24,151079.0,36.3524,36.3782,36.3438,36.3524,151079.0
2020-01-17 12:00:00,42.24,42.25,42.23,42.24,325704.0,36.3524,36.361,36.3438,36.3524,325704.0
2020-01-17 12:30:00,42.25,42.25,42.22,42.23,60740.0,36.361,36.361,36.3352,36.3438,60740.0
2020-01-17 13:00:00,42.23,42.25,42.22,42.25,72421.0,36.3438,36.361,36.3352,36.361,72421.0
2020-01-17 13:30:00,42.25,42.27,42.24,42.26,140679.0,36.361,36.3782,36.3524,36.3696,140679.0
2020-01-17 14:00:00,42.26,42.27,42.25,42.27,68059.0,36.3696,36.3782,36.361,36.3782,68059.0
2020-01-17 14:30:00,42.27,42.28,42.25,42.27,178967.0,36.3782,36.3868,36.361,36.3782,178967.0
2020-01-17 15:00:00,42.27,42.28,42.25,42.27,86213.0,36.3782,36.3868,36.361,36.3782,86213.0
2020-01-17 15:30:00,42.27,42.32,42.26,42.31,535753.0,36.3782,36.4213,36.3696,36.4127,535753.0
2020-01-21 09:30:00,42.09,42.15,42.06,42.07,300681.0,36.2233,36.275,36.1975,36.2061,300681.0
2020-01-21 10:00:00,42.06,42.09,42.0,42.07,666317.0,36.1975,36.2233,36.1459,36.2061,666317.0
2020-01-21 10:30:00,42.07,42.07,42.02,42.03,111909.0,36.2061,36.2061,36.1631,36.1717,111909.0
2020-01-21 11:00:00,42.02,42.08,42.02,42.08,451102.0,36.1631,36.2147,36.1631,36.2147,451102.0
2020-01-21 11:30:00,42.08,42.11,42.07,42.09,189401.0,36.2147,36.2405,36.2061,36.2233,189401.0
2020-01-21 12:00:00,42.09,42.11,42.07,42.09,69909.0,36.2233,36.2405,36.2061,36.2233,69909.0
2020-01-21 12:30:00,42.09,42.11,42.08,42.09,42903.0,36.2233,36.2405,36.2147,36.2233,42903.0
2020-01-21 13:00:00,42.09,42.09,42.02,42.02,211436.0,36.2233,36.2233,36.1631,36.1631,211436.0
2020-01-21 13:30:00,42.02,42.03,41.96,41.97,70506.0,36.1631,36.1717,36.1114,36.12,70506.0
2020-01-21 14:00:00,41.97,42.01,41.96,42.0,433791.0,36.12,36.1545,36.1114,36.1459,433791.0
2020-01-21 14:30:00,42.0,42.0,41.95,41.99,1819142.0,36.1459,36.1459,36.1028,36.1373,1819142.0
2020-01-21 15:00:00,41.99,42.02,41.99,42.0,310612.0,36.1373,36.1631,36.1373,36.1459,310612.0
2020-01-21 15:30:00,42.0,42.0,41.93,41.95,652625.0,36.1459,36.1459,36.0856,36.1028,652625.0
2020-01-22 09:30:00,42.0,42.0,41.94,41.97,144083.0,36.1459,36.1459,36.0942,36.12,144083.0
2020-01-22 10:00:00,41.97,41.98,41.91,41.96,112394.0,36.12,36.1286,36.0684,36.1114,112394.0
2020-01-22 10:30:00,41.96,41.99,41.88,41.88,100747.0,36.1114,36.1373,36.0426,36.0426,100747.0
2020-01-22 11:00:00,41.88,41.92,41.86,41.88,122727.0,36.0426,36.077,36.0254,36.0426,122727.0
2020-01-22 11:30:00,41.88,41.92,41.87,41.88,150347.0,36.0426,36.077,36.034,36.0426,150347.0
2020-01-22 12:00:00,41.89,41.9,41.85,41.86,83949.0,36.0512,36.0598,36.0168,36.0254,83949.0
2020-01-22 12:30:00,41.85,41.9,41.85,41.9,35391.0,36.0168,36.0598,36.0168,36.0598,35391.0
2020-01-22 13:00:00,41.9,41.92,41.89,41.91,62177.0,36.0598,36.077,36.0512,36.0684,62177.0
2020-01-22 13:30:00,41.91,41.93,41.88,41.88,350083.0,36.0684,36.0856,36.0426,36.0426,350083.0
2020-01-22 14:00:00,41.88,41.9,41.88,41.9,229472.0,36.0426,36.0598,36.0426,36.0598,229472.0
2020-01-22 14:30:00,41.9,41.9,41.88,41.89,698931.0,36.0598,36.0598,36.0426,36.0512,698931.0
2020-01-22 15:00:00,41.89,41.89,41.82,41.84,533152.0,36.0512,36.0512,35.9909,36.0082,533152.0
2020-01-22 15:30:00,41.84,41.87,41.82,41.84,974772.0,36.0082,36.034,35.9909,36.0082,974772.0
2020-01-23 09:30:00,41.66,41.69,41.48,41.57,344610.0,35.8533,35.8791,35.6983,35.7758,344610.0
2020-01-23 10:00:00,41.57,41.6,41.51,41.53,460444.0,35.7758,35.8016,35.7242,35.7414,460444.0
2020-01-23 10:30:00,41.54,41.56,41.46,41.49,385796.0,35.75,35.7672,35.6811,35.7069,385796.0
2020-01-23 11:00:00,41.49,41.49,41.4,41.42,225226.0,35.7069,35.7069,35.6295,35.6467,225226.0
2020-01-23 11:30:00,41.42,41.48,41.41,41.48,356872.0,35.6467,35.6983,35.6381,35.6983,356872.0
2020-01-23 12:00:00,41.48,41.55,41.46,41.55,87253.0,35.6983,35.7586,35.6811,35.7586,87253.0
2020-01-23 12:30:00,41.55,41.56,41.52,41.53,224783.0,35.7586,35.7672,35.7328,35.7414,224783.0
2020-01-23 13:00:00,41.53,41.59,41.51,41.55,247130.0,35.7414,35.793,35.7242,35.7586,247130.0
2020-01-23 13:30:00,41.55,41.61,41.54,41.61,400159.0,35.7586,35.8102,35.75,35.8102,400159.0
2020-01-23 14:00:00,41.61,41.66,41.61,41.65,202401.0,35.8102,35.8533,35.8102,35.8446,202401.0
2020-01-23 14:30:00,41.65,41.69,41.65,41.69,73409.0,35.8446,35.8791,35.8446,35.8791,73409.0
2020-01-23 15:00:00,41.7,41.73,41.67,41.72,165857.0,35.8877,35.9135,35.8619,35.9049,165857.0
2020-01-23 15:30:00,41.72,41.76,41.71,41.73,279992.0,35.9049,35.9393,35.8963,35.9135,279992.0
2020-01-24 09:30:00,41.89,41.92,41.85,41.9,111526.0,36.0512,36.077,36.0168,36.0598,111526.0
2020-01-24 10:00:00,41.9,41.9,41.78,41.78,315716.0,36.0598,36.0598,35.9565,35.9565,315716.0
2020-01-24 10:30:00,41.77,41.8,41.76,41.8,129306.0,35.9479,35.9737,35.9393,35.9737,129306.0
2020-01-24 11:00:00,41.8,41.84,41.74,41.76,575228.0,35.9737,36.0082,35.9221,35.9393,575228.0
2020-01-24 11:30:00,41.76,41.79,41.72,41.75,208279.0,35.9393,35.9651,35.9049,35.9307,208279.0
2020-01-24 12:00:00,41.73,41.73,41.63,41.69,681151.0,35.9135,35.9135,35.8274,35.8791,681151.0
2020-01-24 12:30:00,41.69,41.74,41.69,41.72,98235.0,35.8791,35.9221,35.8791,35.9049,98235.0
2020-01-24 13:00:00,41.72,41.73,41.67,41.68,99523.0,35.9049,35.9135,35.8619,35.8705,99523.0
2020-01-24 13:30:00,41.68,41.68,41.62,41.63,171587.0,35.8705,35.8705,35.8188,35.8274,171587.0
2020-01-24 14:00:00,41.62,41.63,41.54,41.55,397355.0,35.8188,35.8274,35.75,35.7586,397355.0
2020-01-24 14:30:00,41.55,41.62,41.53,41.62,185301.0,35.7586,35.8188,35.7414,35.8188,185301.0
2020-01-24 15:00:00,41.62,41.67,41.61,41.64,97656.0,35.8188,35.8619,35.8102,35.836,97656.0
2020-01-24 15:30:00,41.64,41.64,41.56,41.62,449851.0,35.836,35.836,35.7672,35.8188,449851.0
2020-01-27 09:30:00,40.75,40.9,40.69,40.84,366443.0,35.0701,35.1992,35.0185,35.1475,366443.0
2020-01-27 10:00:00,40.83,40.84,40.73,40.8,188841.0,35.1389,35.1475,35.0529,35.1131,188841.0
2020-01-27 10:30:00,40.79,40.8,40.65,40.71,191041.0,35.1045,35.1131,34.984,35.0357,191041.0
2020-01-27 11:00:00,40.7,40.75,40.68,40.72,145615.0,35.0271,35.0701,35.0098,35.0443,145615.0
2020-01-27 11:30:00,40.73,40.81,40.68,40.78,353718.0,35.0529,35.1217,35.0098,35.0959,353718.0
2020-01-27 12:00:00,40.78,40.84,40.75,40.81,115435.0,35.0959,35.1475,35.0701,35.1217,115435.0
2020-01-27 12:30:00,40.81,40.82,40.77,40.79,150907.0,35.1217,35.1303,35.0873,35.1045,150907.0
2020-01-27 13:00:00,40.79,40.85,40.77,40.84,156031.0,35.1045,35.1562,35.0873,35.1475,156031.0
2020-01-27 13:30:00,40.84,40.86,40.79,40.79,154207.0,35.1475,35.1648,35.1045,35.1045,154207.0
2020-01-27 14:00:00,40.8,40.84,40.76,40.84,145107.0,35.1131,35.1475,35.0787,35.1475,145107.0
2020-01-27 14:30:00,40.84,40.84,40.76,40.79,421837.0,35.1475,35.1475,35.0787,35.1045,421837.0
2020-01-27 15:00:00,40.79,40.83,40.77,40.8,293969.0,35.1045,35.1389,35.0873,35.1131,293969.0
2020-01-27 15:30:00,40.8,40.81,40.68,40.68,1239005.0,35.1131,35.1217,35.0098,35.0098,1239005.0
2020-01-28 09:30:00,40.86,40.97,40.86,40.96,176214.0,35.1648,35.2594,35.1648,35.2508,176214.0
2020-01-28 10:00:00,40.96,41.09,40.93,41.07,167582.0,35.2508,35.3627,35.225,35.3455,167582.0
2020-01-28 10:30:00,41.07,41.13,41.06,41.13,1316440.0,35.3455,35.3971,35.3369,35.3971,1316440.0
2020-01-28 11:00:00,41.13,41.15,41.1,41.13,1083861.0,35.3971,35.4143,35.3713,35.3971,1083861.0
2020-01-28 11:30:00,41.13,41.15,41.08,41.14,433533.0,35.3971,35.4143,35.3541,35.4057,433533.0
2020-01-28 12:00:00,41.14,41.16,41.11,41.15,145568.0,35.4057,35.4229,35.3799,35.4143,145568.0
2020-01-28 12:30:00,41.15,41.15,41.09,41.11,178339.0,35.4143,35.4143,35.3627,35.3799,178339.0
2020-01-28 13:00:00,41.11,41.12,41.08,41.11,212646.0,35.3799,35.3885,35.3541,35.3799,212646.0
2020-01-28 13:30:00,41.12,41.14,41.09,41.14,188844.0,35.3885,35.4057,35.3627,35.4057,188844.0
2020-01-28 14:00:00,41.14,41.17,41.13,41.15,52070.0,35.4057,35.4315,35.3971,35.4143,52070.0
2020-01-28 14:30:00,41.15,41.18,41.15,41.16,189275.0,35.4143,35.4402,35.4143,35.4229,189275.0
2020-01-28 15:00:00,41.16,41.18,41.15,41.17,117341.0,35.4229,35.4402,35.4143,35.4315,117341.0
2020-01-28 15:30:00,41.17,41.18,41.15,41.15,505175.0,35.4315,35.4402,35.4143,35.4143,505175.0
2020-01-29 09:30:00,41.28,41.34,41.21,41.21,132339.0,35.5262,35.5779,35.466,35.466,132339.0
2020-01-29 10:00:00,41.2,41.27,41.15,41.27,149509.0,35.4574,35.5176,35.4143,35.5176,149509.0
2020-01-29 10:30:00,41.26,41.3,41.22,41.3,59629.0,35.509,35.5434,35.4746,35.5434,59629.0
2020-01-29 11:00:00,41.3,41.32,41.28,41.3,94436.0,35.5434,35.5606,35.5262,35.5434,94436.0
2020-01-29 11:30:00,41.31,41.31,41.26,41.31,56422.0,35.552,35.552,35.509,35.552,56422.0
2020-01-29 12:00:00,41.3,41.32,41.29,41.3,46995.0,35.5434,35.5606,35.5348,35.5434,46995.0
2020-01-29 12:30:00,41.3,41.34,41.29,41.33,58365.0,35.5434,35.5779,35.5348,35.5692,58365.0
2020-01-29 13:00:00,41.33,41.34,41.3,41.34,143173.0,35.5692,35.5779,35.5434,35.5779,143173.0
2020-01-29 13:30:00,41.34,41.35,41.31,41.31,143272.0,35.5779,35.5865,35.552,35.552,143272.0
2020-01-29 14:00:00,41.31,41.38,41.27,41.36,203624.0,35.552,35.6123,35.5176,35.5951,203624.0
2020-01-29 14:30:00,41.36,41.38,41.34,41.34,92466.0,35.5951,35.6123,35.5779,35.5779,92466.0
2020-01-29 15:00:00,41.35,41.35,41.24,41.28,97518.0,35.5865,35.5865,35.4918,35.5262,97518.0
2020-01-29 15:30:00,41.29,41.3,41.21,41.22,428545.0,35.5348,35.5434,35.466,35.4746,428545.0
2020-01-30 09:30:00,40.83,41.01,40.82,40.96,195741.0,35.1389,35.2939,35.1303,35.2508,195741.0
2020-01-30 10:00:00,40.96,41.02,40.9,40.95,284533.0,35.2508,35.3025,35.1992,35.2422,284533.0
2020-01-30 10:30:00,40.94,40.94,40.81,40.82,251127.0,35.2336,35.2336,35.1217,35.1303,251127.0
2020-01-30 11:00:00,40.82,40.92,40.81,40.9,442657.0,35.1303,35.2164,35.1217,35.1992,442657.0
2020-01-30 11:30:00,40.9,41.01,40.89,40.98,133987.0,35.1992,35.2939,35.1906,35.268,133987.0
2020-01-30 12:00:00,40.98,41.0,40.94,40.95,106168.0,35.268,35.2852,35.2336,35.2422,106168.0
2020-01-30 12:30:00,40.95,40.96,40.88,40.93,179858.0,35.2422,35.2508,35.182,35.225,179858.0
2020-01-30 13:00:00,40.93,40.95,40.9,40.93,79230.0,35.225,35.2422,35.1992,35.225,79230.0
2020-01-30 13:30:00,40.93,40.96,40.9,40.91,48276.0,35.225,35.2508,35.1992,35.2078,48276.0
2020-01-30 14:00:00,40.92,41.01,40.92,40.99,97572.0,35.2164,35.2939,35.2164,35.2766,97572.0
2020-01-30 14:30:00,40.99,41.08,40.95,41.04,644954.0,35.2766,35.3541,35.2422,35.3197,644954.0
2020-01-30 15:00:00,41.04,41.1,41.0,41.09,233821.0,35.3197,35.3713,35.2852,35.3627,233821.0
2020-01-30 15:30:00,41.09,41.21,41.08,41.2,305001.0,35.3627,35.466,35.3541,35.4574,305001.0
2020-01-31 09:30:00,40.81,40.84,40.68,40.75,340607.0,35.1217,35.1475,35.0098,35.0701,340607.0
2020-01-31 10:00:00,40.75,40.75,40.6,40.6,395834.0,35.0701,35.0701,34.941,34.941,395834.0
2020-01-31 10:30:00,40.6,40.64,40.57,40.63,269058.0,34.941,34.9754,34.9152,34.9668,269058.0
2020-01-31 11:00:00,40.62,40.7,40.54,40.64,925051.0,34.9582,35.0271,34.8894,34.9754,925051.0
2020-01-31 11:30:00,40.64,40.68,40.54,40.68,338547.0,34.9754,35.0098,34.8894,35.0098,338547.0
2020-01-31 12:00:00,40.68,40.69,40.57,40.6,94031.0,35.0098,35.0185,34.9152,34.941,94031.0
2020-01-31 12:30:00,40.6,40.6,40.45,40.51,124786.0,34.941,34.941,34.8119,34.8635,124786.0
2020-01-31 13:00:00,40.51,40.54,40.44,40.47,64772.0,34.8635,34.8894,34.8033,34.8291,64772.0
2020-01-31 13:30:00,40.47,40.48,40.41,40.48,347147.0,34.8291,34.8377,34.7775,34.8377,347147.0
2020-01-31 14:00:00,40.47,40.53,40.45,40.49,408029.0,34.8291,34.8808,34.8119,34.8463,408029.0
2020-01-31 14:30:00,40.48,40.54,40.47,40.52,143001.0,34.8377,34.8894,34.8291,34.8721,143001.0
2020-01-31 15:00:00,40.52,40.52,40.42,40.42,125735.0,34.8721,34.8721,34.7861,34.7861,125735.0
2020-01-31 15:30:00,40.43,40.54,40.35,40.49,893178.0,34.7947,34.8894,34.7258,34.8463,893178.0
2020-02-03 09:30:00,40.6,40.74,40.58,40.73,101256.0,34.941,35.0615,34.9238,35.0529,101256.0
2020-02-03 10:00:00,40.73,40.82,40.73,40.82,355435.0,35.0529,35.1303,35.0529,35.1303,355435.0
2020-02-03 10:30:00,40.82,40.82,40.69,40.75,59700.0,35.1303,35.1303,35.0185,35.0701,59700.0
2020-02-03 11:00:00,40.75,40.79,40.74,40.74,145157.0,35.0701,35.1045,35.0615,35.0615,145157.0
2020-02-03 11:30:00,40.74,40.76,40.68,40.72,218442.0,35.0615,35.0787,35.0098,35.0443,218442.0
2020-02-03 12:00:00,40.71,40.75,40.67,40.73,71735.0,35.0357,35.0701,35.0012,35.0529,71735.0
2020-02-03 12:30:00,40.73,40.75,40.7,40.74,100161.0,35.0529,35.0701,35.0271,35.0615,100161.0
2020-02-03 13:00:00,40.74,40.75,40.68,40.69,60645.0,35.0615,35.0701,35.0098,35.0185,60645.0
2020-02-03 13:30:00,40.69,40.72,40.68,40.71,273470.0,35.0185,35.0443,35.0098,35.0357,273470.0
2020-02-03 14:00:00,40.71,40.71,40.68,40.69,55122.0,35.0357,35.0357,35.0098,35.0185,55122.0
2020-02-03 14:30:00,40.69,40.72,40.66,40.7,112254.0,35.0185,35.0443,34.9926,35.0271,112254.0
2020-02-03 15:00:00,40.7,40.72,40.68,40.72,107590.0,35.0271,35.0443,35.0098,35.0443,107590.0
2020-02-03 15:30:00,40.72,40.72,40.62,40.65,340968.0,35.0443,35.0443,34.9582,34.984,340968.0
2020-02-04 09:30:00,41.31,41.35,41.24,41.33,239253.0,35.552,35.5865,35.4918,35.5692,239253.0
2020-02-04 10:00:00,41.33,41.33,41.28,41.31,133615.0,35.5692,35.5692,35.5262,35.552,133615.0
2020-02-04 10:30:00,41.31,41.32,41.29,41.3,117206.0,35.552,35.5606,35.5348,35.5434,117206.0
2020-02-04 11:00:00,41.3,41.33,41.27,41.32,197149.0,35.5434,35.5692,35.5176,35.5606,197149.0
2020-02-04 11:30:00,41.32,41.36,41.31,41.35,165642.0,35.5606,35.5951,35.552,35.5865,165642.0
2020-02-04 12:00:00,41.35,41.39,41.33,41.39,235636.0,35.5865,35.6209,35.5692,35.6209,235636.0
2020-02-04 12:30:00,41.38,41.39,41.34,41.35,271044.0,35.6123,35.6209,35.5779,35.5865,271044.0
2020-02-04 13:00:00,41.35,41.36,41.29,41.31,73016.0,35.5865,35.5951,35.5348,35.552,73016.0
2020-02-04 13:30:00,41.31,41.34,41.3,41.33,93864.0,35.552,35.5779,35.5434,35.5692,93864.0
2020-02-04 14:00:00,41.33,41.35,41.32,41.33,251056.0,35.5692,35.5865,35.5606,35.5692,251056.0
2020-02-04 14:30:00,41.33,41.38,41.32,41.36,160740.0,35.5692,35.6123,35.5606,35.5951,160740.0
2020-02-04 15:00:00,41.36,41.37,41.33,41.37,251505.0,35.5951,35.6037,35.5692,35.6037,251505.0
2020-02-04 15:30:00,41.36,41.37,41.3,41.33,570387.0,35.5951,35.6037,35.5434,35.5692,570387.0
2020-02-05 09:30:00,41.75,41.8,41.68,41.7,297244.0,35.9307,35.9737,35.8705,35.8877,297244.0
2020-02-05 10:00:00,41.7,41.74,41.65,41.68,191758.0,35.8877,35.9221,35.8446,35.8705,191758.0
2020-02-05 10:30:00,41.67,41.75,41.65,41.73,217366.0,35.8619,35.9307,35.8446,35.9135,217366.0
2020-02-05 11:00:00,41.74,41.76,41.69,41.76,194485.0,35.9221,35.9393,35.8791,35.9393,194485.0
2020-02-05 11:30:00,41.76,41.77,41.69,41.76,201623.0,35.9393,35.9479,35.8791,35.9393,201623.0
2020-02-05 12:00:00,41.76,41.79,41.75,41.77,109008.0,35.9393,35.9651,35.9307,35.9479,109008.0
2020-02-05 12:30:00,41.77,41.8,41.75,41.76,150514.0,35.9479,35.9737,35.9307,35.9393,150514.0
2020-02-05 13:00:00,41.75,41.77,41.73,41.75,1080214.0,35.9307,35.9479,35.9135,35.9307,1080214.0
2020-02-05 13:30:00,41.75,41.79,41.74,41.78,433256.0,35.9307,35.9651,35.9221,35.9565,433256.0
2020-02-05 14:00:00,41.78,41.78,41.74,41.77,384124.0,35.9565,35.9565,35.9221,35.9479,384124.0
2020-02-05 14:30:00,41.76,41.81,41.75,41.81,369924.0,35.9393,35.9823,35.9307,35.9823,369924.0
2020-02-05 15:00:00,41.8,41.83,41.79,41.82,341118.0,35.9737,35.9996,35.9651,35.9909,341118.0
2020-02-05 15:30:00,41.82,41.83,41.76,41.77,1062869.0,35.9909,35.9996,35.9393,35.9479,1062869.0
2020-02-06 09:30:00,41.96,41.99,41.89,41.95,154133.0,36.1114,36.1373,36.0512,36.1028,154133.0
2020-02-06 10:00:00,41.94,41.96,41.91,41.91,170308.0,36.0942,36.1114,36.0684,36.0684,170308.0
2020-02-06 10:30:00,41.91,41.94,41.87,41.93,236517.0,36.0684,36.0942,36.034,36.0856,236517.0
2020-02-06 11:00:00,41.92,41.98,41.92,41.98,378039.0,36.077,36.1286,36.077,36.1286,378039.0
2020-02-06 11:30:00,41.98,41.98,41.92,41.94,247977.0,36.1286,36.1286,36.077,36.0942,247977.0
2020-02-06 12:00:00,41.93,42.0,41.93,41.99,181694.0,36.0856,36.1459,36.0856,36.1373,181694.0
2020-02-06 12:30:00,42.0,42.0,41.97,41.98,169846.0,36.1459,36.1459,36.12,36.1286,169846.0
2020-02-06 13:00:00,41.98,41.99,41.97,41.98,140603.0,36.1286,36.1373,36.12,36.1286,140603.0
2020-02-06 13:30:00,41.98,41.99,41.96,41.98,309003.0,36.1286,36.1373,36.1114,36.1286,309003.0
2020-02-06 14:00:00,41.98,42.0,41.97,41.98,203674.0,36.1286,36.1459,36.12,36.1286,203674.0
2020-02-06 14:30:00,41.99,42.0,41.97,41.97,366008.0,36.1373,36.1459,36.12,36.12,366008.0
2020-02-06 15:00:00,41.97,42.0,41.96,41.97,364492.0,36.12,36.1459,36.1114,36.12,364492.0
2020-02-06 15:30:00,41.97,42.01,41.96,42.0,859707.0,36.12,36.1545,36.1114,36.1459,859707.0
2020-02-07 09:30:00,41.73,41.75,41.66,41.69,389540.0,35.9135,35.9307,35.8533,35.8791,389540.0
2020-02-07 10:00:00,41.7,41.72,41.67,41.7,226687.0,35.8877,35.9049,35.8619,35.8877,226687.0
2020-02-07 10:30:00,41.7,41.78,41.69,41.75,436508.0,35.8877,35.9565,35.8791,35.9307,436508.0
2020-02-07 11:00:00,41.75,41.78,41.71,41.75,241408.0,35.9307,35.9565,35.8963,35.9307,241408.0
2020-02-07 11:30:00,41.75,41.77,41.71,41.74,110816.0,35.9307,35.9479,35.8963,35.9221,110816.0
2020-02-07 12:00:00,41.73,41.75,41.72,41.73,118985.0,35.9135,35.9307,35.9049,35.9135,118985.0
2020-02-07 12:30:00,41.73,41.73,41.68,41.7,150839.0,35.9135,35.9135,35.8705,35.8877,150839.0
2020-02-07 13:00:00,41.69,41.71,41.68,41.7,68826.0,35.8791,35.8963,35.8705,35.8877,68826.0
2020-02-07 13:30:00,41.71,41.73,41.63,41.64,573323.0,35.8963,35.9135,35.8274,35.836,573323.0
2020-02-07 14:00:00,41.64,41.64,41.59,41.62,160780.0,35.836,35.836,35.793,35.8188,160780.0
2020-02-07 14:30:00,41.62,41.65,41.61,41.63,64738.0,35.8188,35.8446,35.8102,35.8274,64738.0
2020-02-07 15:00:00,41.63,41.64,41.61,41.62,45900.0,35.8274,35.836,35.8102,35.8188,45900.0
2020-02-07 15:30:00,41.62,41.66,41.6,41.64,571116.0,35.8188,35.8533,35.8016,35.836,571116.0
2020-02-10 09:30:00,41.5,41.6,41.5,41.6,136909.0,35.7156,35.8016,35.7156,35.8016,136909.0
2020-02-10 10:00:00,41.59,41.66,41.59,41.64,95613.0,35.793,35.8533,35.793,35.836,95613.0
2020-02-10 10:30:00,41.63,41.65,41.55,41.56,212388.0,35.8274,35.8446,35.7586,35.7672,212388.0
2020-02-10 11:00:00,41.57,41.58,41.54,41.56,107862.0,35.7758,35.7844,35.75,35.7672,107862.0
2020-02-10 11:30:00,41.56,41.61,41.54,41.57,77887.0,35.7672,35.8102,35.75,35.7758,77887.0
2020-02-10 12:00:00,41.57,41.58,41.54,41.56,43613.0,35.7758,35.7844,35.75,35.7672,43613.0
2020-02-10 12:30:00,41.56,41.56,41.52,41.54,42678.0,35.7672,35.7672,35.7328,35.75,42678.0
2020-02-10 13:00:00,41.52,41.57,41.52,41.56,76996.0,35.7328,35.7758,35.7328,35.7672,76996.0
2020-02-10 13:30:00,41.56,41.57,41.55,41.55,90424.0,35.7672,35.7758,35.7586,35.7586,90424.0
2020-02-10 14:00:00,41.55,41.58,41.53,41.58,67952.0,35.7586,35.7844,35.7414,35.7844,67952.0
2020-02-10 14:30:00,41.58,41.6,41.57,41.6,78148.0,35.7844,35.8016,35.7758,35.8016,78148.0
2020-02-10 15:00:00,41.6,41.65,41.6,41.64,47078.0,35.8016,35.8446,35.8016,35.836,47078.0
2020-02-10 15:30:00,41.65,41.7,41.63,41.7,405781.0,35.8446,35.8877,35.8274,35.8877,405781.0
2020-02-11 09:30:00,41.89,41.99,41.89,41.98,115251.0,36.0512,36.1373,36.0512,36.1286,115251.0
2020-02-11 10:00:00,41.97,42.03,41.97,42.0,109625.0,36.12,36.1717,36.12,36.1459,109625.0
2020-02-11 10:30:00,42.0,42.02,41.96,42.0,168687.0,36.1459,36.1631,36.1114,36.1459,168687.0
2020-02-11 11:00:00,41.99,42.02,41.98,42.01,88133.0,36.1373,36.1631,36.1286,36.1545,88133.0
2020-02-11 11:30:00,42.01,42.01,41.95,41.98,301122.0,36.1545,36.1545,36.1028,36.1286,301122.0
2020-02-11 12:00:00,41.98,42.02,41.98,42.02,688946.0,36.1286,36.1631,36.1286,36.1631,688946.0
2020-02-11 12:30:00,42.01,42.02,41.99,42.02,180719.0,36.1545,36.1631,36.1373,36.1631,180719.0
2020-02-11 13:00:00,42.02,42.03,41.98,41.98,108037.0,36.1631,36.1717,36.1286,36.1286,108037.0
2020-02-11 13:30:00,41.99,42.0,41.95,41.97,52360.0,36.1373,36.1459,36.1028,36.12,52360.0
2020-02-11 14:00:00,41.97,41.97,41.93,41.96,62780.0,36.12,36.12,36.0856,36.1114,62780.0
2020-02-11 14:30:00,41.96,41.99,41.94,41.95,347195.0,36.1114,36.1373,36.0942,36.1028,347195.0
2020-02-11 15:00:00,41.96,41.97,41.88,41.93,221181.0,36.1114,36.12,36.0426,36.0856,221181.0
2020-02-11 15:30:00,41.94,41.98,41.91,41.97,664186.0,36.0942,36.1286,36.0684,36.12,664186.0
2020-02-12 09:30:00,42.22,42.24,42.17,42.19,110346.0,36.3352,36.3524,36.2922,36.3094,110346.0
2020-02-12 10:00:00,42.19,42.2,42.1,42.11,138039.0,36.3094,36.318,36.2319,36.2405,138039.0
2020-02-12 10:30:00,42.12,42.17,42.11,42.16,56734.0,36.2491,36.2922,36.2405,36.2836,56734.0
2020-02-12 11:00:00,42.16,42.21,42.15,42.18,69736.0,36.2836,36.3266,36.275,36.3008,69736.0
2020-02-12 11:30:00,42.18,42.2,42.16,42.18,938378.0,36.3008,36.318,36.2836,36.3008,938378.0
2020-02-12 12:00:00,42.18,42.19,42.13,42.15,157001.0,36.3008,36.3094,36.2577,36.275,157001.0
2020-02-12 12:30:00,42.15,42.16,42.13,42.14,50104.0,36.275,36.2836,36.2577,36.2663,50104.0
2020-02-12 13:00:00,42.15,42.15,42.12,42.14,69203.0,36.275,36.275,36.2491,36.2663,69203.0
2020-02-12 13:30:00,42.14,42.15,42.13,42.15,87287.0,36.2663,36.275,36.2577,36.275,87287.0
2020-02-12 14:00:00,42.15,42.17,42.13,42.15,205440.0,36.275,36.2922,36.2577,36.275,205440.0
2020-02-12 14:30:00,42.14,42.16,42.13,42.14,63352.0,36.2663,36.2836,36.2577,36.2663,63352.0
2020-02-12 15:00:00,42.14,42.16,42.12,42.16,114350.0,36.2663,36.2836,36.2491,36.2836,114350.0
2020-02-12 15:30:00,42.16,42.21,42.15,42.2,262547.0,36.2836,36.3266,36.275,36.318,262547.0
2020-02-13 09:30:00,41.75,41.87,41.75,41.78,152042.0,35.9307,36.034,35.9307,35.9565,152042.0
2020-02-13 10:00:00,41.8,41.81,41.72,41.77,102715.0,35.9737,35.9823,35.9049,35.9479,102715.0
2020-02-13 10:30:00,41.77,41.87,41.75,41.87,53837.0,35.9479,36.034,35.9307,36.034,53837.0
2020-02-13 11:00:00,41.87,41.93,41.86,41.92,140013.0,36.034,36.0856,36.0254,36.077,140013.0
2020-02-13 11:30:00,41.93,42.0,41.92,41.96,136122.0,36.0856,36.1459,36.077,36.1114,136122.0
2020-02-13 12:00:00,41.96,41.99,41.95,41.97,452368.0,36.1114,36.1373,36.1028,36.12,452368.0
2020-02-13 12:30:00,41.97,41.98,41.92,41.93,200558.0,36.12,36.1286,36.077,36.0856,200558.0
2020-02-13 13:00:00,41.92,41.93,41.89,41.93,69441.0,36.077,36.0856,36.0512,36.0856,69441.0
2020-02-13 13:30:00,41.92,41.99,41.92,41.98,110083.0,36.077,36.1373,36.077,36.1286,110083.0
2020-02-13 14:00:00,41.98,41.99,41.95,41.96,159924.0,36.1286,36.1373,36.1028,36.1114,159924.0
2020-02-13 14:30:00,41.96,41.98,41.95,41.98,991117.0,36.1114,36.1286,36.1028,36.1286,991117.0
2020-02-13 15:00:00,41.97,41.98,41.93,41.94,155341.0,36.12,36.1286,36.0856,36.0942,155341.0
2020-02-13 15:30:00,41.93,41.94,41.88,41.9,383028.0,36.0856,36.0942,36.0426,36.0598,383028.0
2020-02-14 09:30:00,41.96,42.01,41.94,41.96,130039.0,36.1114,36.1545,36.0942,36.1114,130039.0
2020-02-14 10:00:00,41.96,41.97,41.92,41.96,223349.0,36.1114,36.12,36.077,36.1114,223349.0
2020-02-14 10:30:00,41.95,42.01,41.95,41.97,119540.0,36.1028,36.1545,36.1028,36.12,119540.0
2020-02-14 11:00:00,41.97,41.97,41.9,41.91,226794.0,36.12,36.12,36.0598,36.0684,226794.0
2020-02-14 11:30:00,41.91,41.93,41.88,41.9,413467.0,36.0684,36.0856,36.0426,36.0598,413467.0
2020-02-14 12:00:00,41.89,41.9,41.85,41.88,359664.0,36.0512,36.0598,36.0168,36.0426,359664.0
2020-02-14 12:30:00,41.88,41.9,41.86,41.88,160852.0,36.0426,36.0598,36.0254,36.0426,160852.0
2020-02-14 13:00:00,41.88,41.9,41.86,41.86,268776.0,36.0426,36.0598,36.0254,36.0254,268776.0
2020-02-14 13:30:00,41.86,41.88,41.84,41.85,266389.0,36.0254,36.0426,36.0082,36.0168,266389.0
2020-02-14 14:00:00,41.84,41.88,41.83,41.86,283236.0,36.0082,36.0426,35.9996,36.0254,283236.0
2020-02-14 14:30:00,41.86,41.88,41.85,41.86,254850.0,36.0254,36.0426,36.0168,36.0254,254850.0
2020-02-14 15:00:00,41.86,41.87,41.83,41.86,194195.0,36.0254,36.034,35.9996,36.0254,194195.0
2020-02-14 15:30:00,41.86,41.93,41.86,41.93,411544.0,36.0254,36.0856,36.0254,36.0856,411544.0
2020-02-18 09:30:00,41.65,41.78,41.65,41.77,120394.0,35.8446,35.9565,35.8446,35.9479,120394.0
2020-02-18 10:00:00,41.79,41.81,41.74,41.75,164836.0,35.9651,35.9823,35.9221,35.9307,164836.0
2020-02-18 10:30:00,41.76,41.81,41.75,41.78,129578.0,35.9393,35.9823,35.9307,35.9565,129578.0
2020-02-18 11:00:00,41.79,41.79,41.71,41.71,59412.0,35.9651,35.9651,35.8963,35.8963,59412.0
2020-02-18 11:30:00,41.71,41.74,41.68,41.68,121257.0,35.8963,35.9221,35.8705,35.8705,121257.0
2020-02-18 12:00:00,41.68,41.72,41.68,41.71,107919.0,35.8705,35.9049,35.8705,35.8963,107919.0
2020-02-18 12:30:00,41.72,41.74,41.71,41.73,128382.0,35.9049,35.9221,35.8963,35.9135,128382.0
2020-02-18 13:00:00,41.73,41.75,41.72,41.73,62690.0,35.9135,35.9307,35.9049,35.9135,62690.0
2020-02-18 13:30:00,41.73,41.73,41.69,41.7,41220.0,35.9135,35.9135,35.8791,35.8877,41220.0
2020-02-18 14:00:00,41.69,41.77,41.69,41.76,88359.0,35.8791,35.9479,35.8791,35.9393,88359.0
2020-02-18 14:30:00,41.77,41.77,41.74,41.76,27392.0,35.9479,35.9479,35.9221,35.9393,27392.0
2020-02-18 15:00:00,41.76,41.77,41.72,41.73,257358.0,35.9393,35.9479,35.9049,35.9135,257358.0
2020-02-18 15:30:00,41.73,41.75,41.71,41.74,257271.0,35.9135,35.9307,35.8963,35.9221,257271.0
2020-02-19 09:30:00,41.88,41.97,41.88,41.93,109082.0,36.0426,36.12,36.0426,36.0856,109082.0
2020-02-19 10:00:00,41.93,41.95,41.9,41.94,86119.0,36.0856,36.1028,36.0598,36.0942,86119.0
2020-02-19 10:30:00,41.94,41.95,41.9,41.95,76568.0,36.0942,36.1028,36.0598,36.1028,76568.0
2020-02-19 11:00:00,41.95,42.0,41.93,41.99,48589.0,36.1028,36.1459,36.0856,36.1373,48589.0
2020-02-19 11:30:00,41.98,42.0,41.97,41.97,87136.0,36.1286,36.1459,36.12,36.12,87136.0
2020-02-19 12:00:00,41.97,41.97,41.94,41.95,91463.0,36.12,36.12,36.0942,36.1028,91463.0
2020-02-19 12:30:00,41.96,42.0,41.95,41.98,2325769.0,36.1114,36.1459,36.1028,36.1286,2325769.0
2020-02-19 13:00:00,41.98,41.99,41.97,41.98,104968.0,36.1286,36.1373,36.12,36.1286,104968.0
2020-02-19 13:30:00,41.99,41.99,41.97,41.97,67678.0,36.1373,36.1373,36.12,36.12,67678.0
2020-02-19 14:00:00,41.97,42.0,41.96,42.0,123373.0,36.12,36.1459,36.1114,36.1459,123373.0
2020-02-19 14:30:00,42.0,42.04,41.99,42.0,192931.0,36.1459,36.1803,36.1373,36.1459,192931.0
2020-02-19 15:00:00,42.0,42.02,41.99,42.01,120735.0,36.1459,36.1631,36.1373,36.1545,120735.0
2020-02-19 15:30:00,42.01,42.02,41.99,42.02,260801.0,36.1545,36.1631,36.1373,36.1631,260801.0
2020-02-20 09:30:00,41.95,41.98,41.9,41.96,177199.0,36.1028,36.1286,36.0598,36.1114,177199.0
2020-02-20 10:00:00,41.97,42.01,41.96,42.0,229523.0,36.12,36.1545,36.1114,36.1459,229523.0
2020-02-20 10:30:00,41.99,42.0,41.93,41.94,115081.0,36.1373,36.1459,36.0856,36.0942,115081.0
2020-02-20 11:00:00,41.94,41.95,41.72,41.72,255413.0,36.0942,36.1028,35.9049,35.9049,255413.0
2020-02-20 11:30:00,41.71,41.72,41.56,41.66,776293.0,35.8963,35.9049,35.7672,35.8533,776293.0
2020-02-20 12:00:00,41.65,41.68,41.57,41.63,300116.0,35.8446,35.8705,35.7758,35.8274,300116.0
2020-02-20 12:30:00,41.63,41.67,41.6,41.66,251458.0,35.8274,35.8619,35.8016,35.8533,251458.0
2020-02-20 13:00:00,41.66,41.74,41.64,41.72,1392298.0,35.8533,35.9221,35.836,35.9049,1392298.0
2020-02-20 13:30:00,41.72,41.72,41.67,41.68,183124.0,35.9049,35.9049,35.8619,35.8705,183124.0
2020-02-20 14:00:00,41.69,41.74,41.69,41.73,79607.0,35.8791,35.9221,35.8791,35.9135,79607.0
2020-02-20 14:30:00,41.73,41.78,41.72,41.73,808609.0,35.9135,35.9565,35.9049,35.9135,808609.0
2020-02-20 15:00:00,41.73,41.75,41.7,41.73,173816.0,35.9135,35.9307,35.8877,35.9135,173816.0
2020-02-20 15:30:00,41.73,41.77,41.72,41.76,282738.0,35.9135,35.9479,35.9049,35.9393,282738.0
2020-02-21 09:30:00,41.57,41.63,41.47,41.51,508530.0,35.7758,35.8274,35.6897,35.7242,508530.0
2020-02-21 10:00:00,41.51,41.55,41.45,41.48,282428.0,35.7242,35.7586,35.6725,35.6983,282428.0
2020-02-21 10:30:00,41.48,41.49,41.4,41.46,272571.0,35.6983,35.7069,35.6295,35.6811,272571.0
2020-02-21 11:00:00,41.47,41.57,41.46,41.56,323468.0,35.6897,35.7758,35.6811,35.7672,323468.0
2020-02-21 11:30:00,41.57,41.6,41.54,41.57,150943.0,35.7758,35.8016,35.75,35.7758,150943.0
2020-02-21 12:00:00,41.57,41.61,41.55,41.56,90074.0,35.7758,35.8102,35.7586,35.7672,90074.0
2020-02-21 12:30:00,41.55,41.57,41.5,41.53,122711.0,35.7586,35.7758,35.7156,35.7414,122711.0
2020-02-21 13:00:00,41.52,41.55,41.48,41.48,256484.0,35.7328,35.7586,35.6983,35.6983,256484.0
2020-02-21 13:30:00,41.48,41.48,41.42,41.45,74341.0,35.6983,35.6983,35.6467,35.6725,74341.0
2020-02-21 14:00:00,41.45,41.47,41.43,41.47,134060.0,35.6725,35.6897,35.6553,35.6897,134060.0
2020-02-21 14:30:00,41.47,41.48,41.45,41.47,156491.0,35.6897,35.6983,35.6725,35.6897,156491.0
2020-02-21 15:00:00,41.47,41.48,41.42,41.44,101932.0,35.6897,35.6983,35.6467,35.6639,101932.0
2020-02-21 15:30:00,41.44,41.51,41.4,41.5,324491.0,35.6639,35.7242,35.6295,35.7156,324491.0
2020-02-24 09:30:00,39.74,39.92,39.59,39.89,1405870.0,34.2009,34.3558,34.0718,34.33,1405870.0
2020-02-24 10:00:00,39.88,39.94,39.83,39.85,892861.0,34.3214,34.373,34.2783,34.2955,892861.0
2020-02-24 10:30:00,39.85,39.96,39.79,39.94,796833.0,34.2955,34.3902,34.2439,34.373,796833.0
2020-02-24 11:00:00,39.94,39.98,39.87,39.94,496313.0,34.373,34.4074,34.3127,34.373,496313.0
2020-02-24 11:30:00,39.94,40.02,39.85,39.88,941549.0,34.373,34.4418,34.2955,34.3214,941549.0
2020-02-24 12:00:00,39.88,39.89,39.79,39.83,227781.0,34.3214,34.33,34.2439,34.2783,227781.0
2020-02-24 12:30:00,39.82,39.91,39.77,39.84,206408.0,34.2697,34.3472,34.2267,34.2869,206408.0
2020-02-24 13:00:00,39.83,39.83,39.76,39.83,222021.0,34.2783,34.2783,34.2181,34.2783,222021.0
2020-02-24 13:30:00,39.82,39.89,39.81,39.87,518777.0,34.2697,34.33,34.2611,34.3127,518777.0
2020-02-24 14:00:00,39.87,39.89,39.77,39.88,322453.0,34.3127,34.33,34.2267,34.3214,322453.0
2020-02-24 14:30:00,39.88,39.97,39.87,39.93,345636.0,34.3214,34.3988,34.3127,34.3644,345636.0
2020-02-24 15:00:00,39.93,39.97,39.85,39.86,316756.0,34.3644,34.3988,34.2955,34.3041,316756.0
2020-02-24 15:30:00,39.85,39.87,39.69,39.71,905053.0,34.2955,34.3127,34.1578,34.175,905053.0
2020-02-25 09:30:00,39.65,39.7,39.47,39.55,1619702.0,34.1234,34.1664,33.9685,34.0374,1619702.0
2020-02-25 10:00:00,39.54,39.58,39.25,39.27,619548.0,34.0287,34.0632,33.7792,33.7964,619548.0
2020-02-25 10:30:00,39.28,39.38,39.2,39.28,493172.0,33.805,33.891,33.7361,33.805,493172.0
2020-02-25 11:00:00,39.27,39.32,39.21,39.26,599790.0,33.7964,33.8394,33.7447,33.7878,599790.0
2020-02-25 11:30:00,39.26,39.3,39.17,39.24,1158134.0,33.7878,33.8222,33.7103,33.7706,1158134.0
2020-02-25 12:00:00,39.25,39.31,39.19,39.21,431894.0,33.7792,33.8308,33.7275,33.7447,431894.0
2020-02-25 12:30:00,39.21,39.26,39.15,39.15,306707.0,33.7447,33.7878,33.6931,33.6931,306707.0
2020-02-25 13:00:00,39.15,39.2,39.09,39.11,320558.0,33.6931,33.7361,33.6415,33.6587,320558.0
2020-02-25 13:30:00,39.1,39.11,38.96,38.97,314911.0,33.6501,33.6587,33.5296,33.5382,314911.0
2020-02-25 14:00:00,38.97,38.98,38.79,38.8,656213.0,33.5382,33.5468,33.3833,33.3919,656213.0
2020-02-25 14:30:00,38.8,38.95,38.74,38.92,712997.0,33.3919,33.521,33.3403,33.4952,712997.0
2020-02-25 15:00:00,38.93,39.03,38.8,38.85,412837.0,33.5038,33.5898,33.3919,33.4349,412837.0
2020-02-25 15:30:00,38.84,38.89,38.72,38.75,460646.0,33.4263,33.4693,33.323,33.3489,460646.0
2020-02-26 09:30:00,39.04,39.46,39.04,39.22,1582236.0,33.5984,33.9599,33.5984,33.7533,1582236.0
2020-02-26 10:00:00,39.21,39.28,39.05,39.2,390137.0,33.7447,33.805,33.607,33.7361,390137.0
2020-02-26 10:30:00,39.21,39.38,39.19,39.23,525672.0,33.7447,33.891,33.7275,33.762,525672.0
2020-02-26 11:00:00,39.22,39.38,39.14,39.37,462152.0,33.7533,33.891,33.6845,33.8824,462152.0
2020-02-26 11:30:00,39.36,39.4,39.13,39.13,415373.0,33.8738,33.9083,33.6759,33.6759,415373.0
2020-02-26 12:00:00,39.12,39.14,38.9,39.0,501748.0,33.6673,33.6845,33.478,33.564,501748.0
2020-02-26 12:30:00,39.01,39.11,39.01,39.04,439885.0,33.5726,33.6587,33.5726,33.5984,439885.0
2020-02-26 13:00:00,39.03,39.06,38.94,39.04,328512.0,33.5898,33.6156,33.5124,33.5984,328512.0
2020-02-26 13:30:00,39.04,39.05,38.75,38.79,801691.0,33.5984,33.607,33.3489,33.3833,801691.0
2020-02-26 14:00:00,38.79,38.97,38.75,38.9,898556.0,33.3833,33.5382,33.3489,33.478,898556.0
2020-02-26 14:30:00,38.9,38.99,38.81,38.82,805040.0,33.478,33.5554,33.4005,33.4091,805040.0
2020-02-26 15:00:00,38.83,38.99,38.82,38.87,554613.0,33.4177,33.5554,33.4091,33.4521,554613.0
2020-02-26 15:30:00,38.87,38.91,38.79,38.79,730954.0,33.4521,33.4866,33.3833,33.3833,730954.0
2020-02-27 09:30:00,38.19,38.39,38.15,38.25,974951.0,32.8669,33.039,32.8325,32.9186,974951.0
2020-02-27 10:00:00,38.24,38.3,38.0,38.04,847628.0,32.9099,32.9616,32.7034,32.7378,847628.0
2020-02-27 10:30:00,38.04,38.47,37.93,38.47,712398.0,32.7378,33.1079,32.6432,33.1079,712398.0
2020-02-27 11:00:00,38.47,38.64,38.37,38.38,999614.0,33.1079,33.2542,33.0218,33.0304,999614.0
2020-02-27 11:30:00,38.38,38.53,38.26,38.52,630412.0,33.0304,33.1595,32.9272,33.1509,630412.0
2020-02-27 12:00:00,38.51,38.65,38.48,38.62,628046.0,33.1423,33.2628,33.1165,33.237,628046.0
2020-02-27 12:30:00,38.6,38.76,38.59,38.64,784277.0,33.2198,33.3575,33.2112,33.2542,784277.0
2020-02-27 13:00:00,38.63,38.7,38.56,38.56,675099.0,33.2456,33.3058,33.1853,33.1853,675099.0
2020-02-27 13:30:00,38.56,38.58,38.3,38.34,700340.0,33.1853,33.2026,32.9616,32.996,700340.0
2020-02-27 14:00:00,38.34,38.4,38.23,38.39,613125.0,32.996,33.0476,32.9013,33.039,613125.0
2020-02-27 14:30:00,38.39,38.39,38.22,38.22,683362.0,33.039,33.039,32.8927,32.8927,683362.0
2020-02-27 15:00:00,38.22,38.32,38.1,38.11,761043.0,32.8927,32.9788,32.7895,32.7981,761043.0
2020-02-27 15:30:00,38.1,38.13,37.7,37.72,913951.0,32.7895,32.8153,32.4452,32.4624,913951.0
2020-02-28 09:30:00,36.76,37.06,36.55,36.63,1164887.0,31.6362,31.8944,31.4555,31.5244,1164887.0
2020-02-28 10:00:00,36.62,36.79,36.47,36.48,960296.0,31.5157,31.6621,31.3867,31.3953,960296.0
2020-02-28 10:30:00,36.48,36.93,36.47,36.89,1534326.0,31.3953,31.7825,31.3867,31.7481,1534326.0
2020-02-28 11:00:00,36.87,37.03,36.64,37.03,1744203.0,31.7309,31.8686,31.533,31.8686,1744203.0
2020-02-28 11:30:00,37.03,37.51,36.97,37.15,1349384.0,31.8686,32.2817,31.817,31.9719,1349384.0
2020-02-28 12:00:00,37.14,37.28,37.01,37.28,633030.0,31.9633,32.0838,31.8514,32.0838,633030.0
2020-02-28 12:30:00,37.28,37.37,37.11,37.31,895513.0,32.0838,32.1612,31.9374,32.1096,895513.0
2020-02-28 13:00:00,37.31,37.36,37.15,37.15,528884.0,32.1096,32.1526,31.9719,31.9719,528884.0
2020-02-28 13:30:00,37.15,37.15,36.89,36.97,626576.0,31.9719,31.9719,31.7481,31.817,626576.0
2020-02-28 14:00:00,36.96,37.11,36.87,37.07,417893.0,31.8084,31.9374,31.7309,31.903,417893.0
2020-02-28 14:30:00,37.08,37.45,37.06,37.25,807094.0,31.9116,32.2301,31.8944,32.0579,807094.0
2020-02-28 15:00:00,37.25,37.34,37.04,37.04,788526.0,32.0579,32.1354,31.8772,31.8772,788526.0
2020-02-28 15:30:00,37.03,37.48,36.97,37.48,2661561.0,31.8686,32.2559,31.817,32.2559,2661561.0
2020-03-02 09:30:00,37.46,37.55,37.25,37.32,1285753.0,32.2387,32.3161,32.0579,32.1182,1285753.0
2020-03-02 10:00:00,37.31,37.35,37.13,37.25,513971.0,32.1096,32.144,31.9547,32.0579,513971.0
2020-03-02 10:30:00,37.25,37.61,37.16,37.51,1954621.0,32.0579,32.3678,31.9805,32.2817,1954621.0
2020-03-02 11:00:00,37.5,37.83,37.47,37.75,2887131.0,32.2731,32.5571,32.2473,32.4882,2887131.0
2020-03-02 11:30:00,37.73,37.95,37.69,37.92,2695813.0,32.471,32.6604,32.4366,32.6345,2695813.0
2020-03-02 12:00:00,37.93,38.0,37.78,37.87,2571913.0,32.6432,32.7034,32.5141,32.5915,2571913.0
2020-03-02 12:30:00,37.86,37.99,37.86,37.96,774216.0,32.5829,32.6948,32.5829,32.669,774216.0
2020-03-02 13:00:00,37.96,38.0,37.73,37.78,461345.0,32.669,32.7034,32.471,32.5141,461345.0
2020-03-02 13:30:00,37.78,37.9,37.72,37.89,594567.0,32.5141,32.6173,32.4624,32.6087,594567.0
2020-03-02 14:00:00,37.88,37.92,37.79,37.8,574531.0,32.6001,32.6345,32.5227,32.5313,574531.0
2020-03-02 14:30:00,37.8,37.83,37.51,37.55,1009628.0,32.5313,32.5571,32.2817,32.3161,1009628.0
2020-03-02 15:00:00,37.55,37.78,37.55,37.76,1302491.0,32.3161,32.5141,32.3161,32.4968,1302491.0
2020-03-02 15:30:00,37.75,38.23,37.73,38.21,2100857.0,32.4882,32.9013,32.471,32.8841,2100857.0
2020-03-03 09:30:00,38.5,38.5,38.1,38.16,788094.0,33.1337,33.1337,32.7895,32.8411,788094.0
2020-03-03 10:00:00,38.16,38.97,38.16,38.5,1743194.0,32.8411,33.5382,32.8411,33.1337,1743194.0
2020-03-03 10:30:00,38.49,38.72,38.44,38.7,840805.0,33.1251,33.323,33.0821,33.3058,840805.0
2020-03-03 11:00:00,38.7,38.72,37.93,37.96,1023317.0,33.3058,33.323,32.6432,32.669,1023317.0
2020-03-03 11:30:00,37.96,38.41,37.92,38.38,943492.0,32.669,33.0562,32.6345,33.0304,943492.0
2020-03-03 12:00:00,38.38,38.43,38.17,38.2,818359.0,33.0304,33.0735,32.8497,32.8755,818359.0
2020-03-03 12:30:00,38.21,38.28,38.12,38.17,290428.0,32.8841,32.9444,32.8067,32.8497,290428.0
2020-03-03 13:00:00,38.16,38.17,37.88,37.97,825485.0,32.8411,32.8497,32.6001,32.6776,825485.0
2020-03-03 13:30:00,37.97,38.04,37.71,37.74,518188.0,32.6776,32.7378,32.4538,32.4796,518188.0
2020-03-03 14:00:00,37.75,37.81,37.44,37.65,1043937.0,32.4882,32.5399,32.2215,32.4022,1043937.0
2020-03-03 14:30:00,37.65,37.83,37.57,37.81,2491384.0,32.4022,32.5571,32.3333,32.5399,2491384.0
2020-03-03 15:00:00,37.82,38.01,37.76,38.0,1153356.0,32.5485,32.712,32.4968,32.7034,1153356.0
2020-03-03 15:30:00,38.0,38.0,37.6,37.7,1694812.0,32.7034,32.7034,32.3592,32.4452,1694812.0
2020-03-04 09:30:00,38.38,38.5,38.1,38.16,984680.0,33.0304,33.1337,32.7895,32.8411,984680.0
2020-03-04 10:00:00,38.15,38.41,38.08,38.36,503739.0,32.8325,33.0562,32.7722,33.0132,503739.0
2020-03-04 10:30:00,38.36,38.36,38.2,38.31,502298.0,33.0132,33.0132,32.8755,32.9702,502298.0
2020-03-04 11:00:00,38.31,38.42,38.26,38.4,495323.0,32.9702,33.0649,32.9272,33.0476,495323.0
2020-03-04 11:30:00,38.41,38.47,38.31,38.39,395857.0,33.0562,33.1079,32.9702,33.039,395857.0
2020-03-04 12:00:00,38.4,38.53,38.4,38.52,499259.0,33.0476,33.1595,33.0476,33.1509,499259.0
2020-03-04 12:30:00,38.53,38.63,38.47,38.63,259506.0,33.1595,33.2456,33.1079,33.2456,259506.0
2020-03-04 13:00:00,38.63,38.76,38.63,38.74,570279.0,33.2456,33.3575,33.2456,33.3403,570279.0
2020-03-04 13:30:00,38.74,38.78,38.7,38.73,533710.0,33.3403,33.3747,33.3058,33.3316,533710.0
2020-03-04 14:00:00,38.74,38.8,38.69,38.77,1141141.0,33.3403,33.3919,33.2972,33.3661,1141141.0
2020-03-04 14:30:00,38.78,38.8,38.72,38.77,455683.0,33.3747,33.3919,33.323,33.3661,455683.0
2020-03-04 15:00:00,38.76,38.9,38.74,38.89,1370534.0,33.3575,33.478,33.3403,33.4693,1370534.0
2020-03-04 15:30:00,38.9,39.03,38.86,39.0,1302161.0,33.478,33.5898,33.4435,33.564,1302161.0
2020-03-05 09:30:00,37.83,38.0,37.83,37.91,489278.0,32.5571,32.7034,32.5571,32.6259,489278.0
2020-03-05 10:00:00,37.91,38.03,37.84,37.94,225668.0,32.6259,32.7292,32.5657,32.6518,225668.0
2020-03-05 10:30:00,37.94,38.03,37.89,37.98,167860.0,32.6518,32.7292,32.6087,32.6862,167860.0
2020-03-05 11:00:00,37.98,38.17,37.96,38.09,338057.0,32.6862,32.8497,32.669,32.7809,338057.0
2020-03-05 11:30:00,38.09,38.16,37.91,37.94,295917.0,32.7809,32.8411,32.6259,32.6518,295917.0
2020-03-05 12:00:00,37.94,37.97,37.68,37.75,314609.0,32.6518,32.6776,32.428,32.4882,314609.0
2020-03-05 12:30:00,37.74,37.78,37.55,37.59,496391.0,32.4796,32.5141,32.3161,32.3505,496391.0
2020-03-05 13:00:00,37.6,37.65,37.52,37.65,236731.0,32.3592,32.4022,32.2903,32.4022,236731.0
2020-03-05 13:30:00,37.66,37.73,37.6,37.69,112514.0,32.4108,32.471,32.3592,32.4366,112514.0
2020-03-05 14:00:00,37.69,37.69,37.5,37.52,381123.0,32.4366,32.4366,32.2731,32.2903,381123.0
2020-03-05 14:30:00,37.52,37.64,37.5,37.57,301278.0,32.2903,32.3936,32.2731,32.3333,301278.0
2020-03-05 15:00:00,37.57,37.59,37.46,37.51,609847.0,32.3333,32.3505,32.2387,32.2817,609847.0
2020-03-05 15:30:00,37.5,37.7,37.49,37.64,640139.0,32.2731,32.4452,32.2645,32.3936,640139.0
2020-03-06 09:30:00,36.85,37.1,36.85,37.05,476877.0,31.7137,31.9288,31.7137,31.8858,476877.0
2020-03-06 10:00:00,37.05,37.19,36.98,37.18,383789.0,31.8858,32.0063,31.8256,31.9977,383789.0
2020-03-06 10:30:00,37.16,37.32,37.09,37.19,1967429.0,31.9805,32.1182,31.9202,32.0063,1967429.0
2020-03-06 11:00:00,37.18,37.21,37.03,37.16,1571615.0,31.9977,32.0235,31.8686,31.9805,1571615.0
2020-03-06 11:30:00,37.16,37.26,37.0,37.08,490226.0,31.9805,32.0665,31.8428,31.9116,490226.0
2020-03-06 12:00:00,37.08,37.1,36.94,36.95,329103.0,31.9116,31.9288,31.7911,31.7998,329103.0
2020-03-06 12:30:00,36.95,37.13,36.94,37.01,446947.0,31.7998,31.9547,31.7911,31.8514,446947.0
2020-03-06 13:00:00,37.01,37.13,37.0,37.07,260004.0,31.8514,31.9547,31.8428,31.903,260004.0
2020-03-06 13:30:00,37.06,37.14,36.95,36.97,367508.0,31.8944,31.9633,31.7998,31.817,367508.0
2020-03-06 14:00:00,36.97,36.98,36.89,36.93,407773.0,31.817,31.8256,31.7481,31.7825,407773.0
2020-03-06 14:30:00,36.92,36.95,36.7,36.73,458987.0,31.7739,31.7998,31.5846,31.6104,458987.0
2020-03-06 15:00:00,36.72,36.87,36.64,36.79,369843.0,31.6018,31.7309,31.533,31.6621,369843.0
2020-03-06 15:30:00,36.78,37.08,36.77,37.04,406478.0,31.6534,31.9116,31.6448,31.8772,406478.0
2020-03-09 09:30:00,34.52,34.73,34.28,34.73,106731.0,29.7085,29.8892,29.5019,29.8892,106731.0
2020-03-09 10:00:00,34.68,35.14,34.67,34.98,475951.0,29.8462,30.242,29.8375,30.1043,475951.0
2020-03-09 10:30:00,34.98,35.0,34.61,34.68,548276.0,30.1043,30.1215,29.7859,29.8462,548276.0
2020-03-09 11:00:00,34.68,34.86,34.63,34.73,596850.0,29.8462,30.0011,29.8031,29.8892,596850.0
2020-03-09 11:30:00,34.72,35.01,34.62,34.87,654695.0,29.8806,30.1302,29.7945,30.0097,654695.0
2020-03-09 12:00:00,34.87,34.99,34.61,34.63,344886.0,30.0097,30.1129,29.7859,29.8031,344886.0
2020-03-09 12:30:00,34.63,34.71,34.2,34.36,593338.0,29.8031,29.872,29.4331,29.5708,593338.0
2020-03-09 13:00:00,34.35,34.43,34.15,34.16,371759.0,29.5621,29.631,29.39,29.3986,371759.0
2020-03-09 13:30:00,34.15,34.16,33.8,33.81,336345.0,29.39,29.3986,29.0888,29.0974,336345.0
2020-03-09 14:00:00,33.82,33.93,33.63,33.71,188388.0,29.106,29.2007,28.9425,29.0114,188388.0
2020-03-09 14:30:00,33.7,34.01,33.64,33.91,177144.0,29.0027,29.2695,28.9511,29.1835,177144.0
2020-03-09 15:00:00,33.92,34.23,33.89,34.13,914740.0,29.1921,29.4589,29.1663,29.3728,914740.0
2020-03-09 15:30:00,34.13,34.25,33.71,33.71,688039.0,29.3728,29.4761,29.0114,29.0114,688039.0
2020-03-10 09:30:00,34.93,34.93,34.58,34.65,960905.0,30.0613,30.0613,29.7601,29.8203,960905.0
2020-03-10 10:00:00,34.66,34.83,34.59,34.61,526573.0,29.8289,29.9752,29.7687,29.7859,526573.0
2020-03-10 10:30:00,34.61,34.62,34.07,34.13,607720.0,29.7859,29.7945,29.3212,29.3728,607720.0
2020-03-10 11:00:00,34.13,34.21,33.71,33.72,1146272.0,29.3728,29.4417,29.0114,29.02,1146272.0
2020-03-10 11:30:00,33.72,34.01,33.53,33.66,804725.0,29.02,29.2695,28.8564,28.9683,804725.0
2020-03-10 12:00:00,33.67,34.0,33.62,33.62,817512.0,28.9769,29.2609,28.9339,28.9339,817512.0
2020-03-10 12:30:00,33.62,33.86,33.47,33.79,742580.0,28.9339,29.1404,28.8048,29.0802,742580.0
2020-03-10 13:00:00,33.79,34.04,33.65,33.88,898285.0,29.0802,29.2954,28.9597,29.1577,898285.0
2020-03-10 13:30:00,33.87,33.94,33.62,33.65,833635.0,29.1491,29.2093,28.9339,28.9597,833635.0
2020-03-10 14:00:00,33.64,33.95,33.58,33.91,1017386.0,28.9511,29.2179,28.8995,29.1835,1017386.0
2020-03-10 14:30:00,33.91,34.43,33.89,34.26,1607953.0,29.1835,29.631,29.1663,29.4847,1607953.0
2020-03-10 15:00:00,34.26,34.66,34.22,34.43,1384914.0,29.4847,29.8289,29.4503,29.631,1384914.0
2020-03-10 15:30:00,34.43,34.73,34.31,34.69,2521947.0,29.631,29.8892,29.5277,29.8548,2521947.0
2020-03-11 09:30:00,33.75,33.9,33.51,33.74,559089.0,29.0458,29.1749,28.8392,29.0372,559089.0
2020-03-11 10:00:00,33.74,33.77,33.61,33.63,359310.0,29.0372,29.063,28.9253,28.9425,359310.0
2020-03-11 10:30:00,33.62,33.68,33.28,33.42,391389.0,28.9339,28.9855,28.6413,28.7618,391389.0
2020-03-11 11:00:00,33.4,33.52,33.15,33.15,416493.0,28.7446,28.8478,28.5294,28.5294,416493.0
2020-03-11 11:30:00,33.16,33.28,33.11,33.24,279416.0,28.538,28.6413,28.495,28.6069,279416.0
2020-03-11 12:00:00,33.24,33.42,33.14,33.14,2114884.0,28.6069,28.7618,28.5208,28.5208,2114884.0
2020-03-11 12:30:00,33.15,33.24,33.03,33.12,316608.0,28.5294,28.6069,28.4261,28.5036,316608.0
2020-03-11 13:00:00,33.12,33.15,32.97,33.13,590087.0,28.5036,28.5294,28.3745,28.5122,590087.0
2020-03-11 13:30:00,33.14,33.18,32.99,33.08,327062.0,28.5208,28.5552,28.3917,28.4692,327062.0
2020-03-11 14:00:00,33.08,33.1,32.77,32.8,593732.0,28.4692,28.4864,28.2024,28.2282,593732.0
2020-03-11 14:30:00,32.8,32.94,32.73,32.74,373890.0,28.2282,28.3487,28.168,28.1766,373890.0
2020-03-11 15:00:00,32.74,32.77,32.46,32.63,293188.0,28.1766,28.2024,27.9356,28.0819,293188.0
2020-03-11 15:30:00,32.61,32.94,32.59,32.79,457131.0,28.0647,28.3487,28.0475,28.2196,457131.0
2020-03-12 09:30:00,30.07,30.35,29.31,30.08,502254.0,25.8787,26.1197,25.2246,25.8873,502254.0
2020-03-12 10:00:00,29.98,29.98,29.53,29.6,279448.0,25.8013,25.8013,25.414,25.4742,279448.0
2020-03-12 10:30:00,29.6,29.7,29.44,29.64,481617.0,25.4742,25.5603,25.3365,25.5086,481617.0
2020-03-12 11:00:00,29.64,29.64,29.22,29.39,955233.0,25.5086,25.5086,25.1472,25.2935,955233.0
2020-03-12 11:30:00,29.39,29.39,28.58,28.71,546109.0,25.2935,25.2935,24.5964,24.7083,546109.0
2020-03-12 12:00:00,28.69,28.88,28.39,28.78,557254.0,24.6911,24.8546,24.4329,24.7685,557254.0
2020-03-12 12:30:00,28.78,29.41,28.37,29.36,696643.0,24.7685,25.3107,24.4157,25.2677,696643.0
2020-03-12 13:00:00,29.36,30.0,29.2,29.44,4663354.0,25.2677,25.8185,25.13,25.3365,4663354.0
2020-03-12 13:30:00,29.44,29.5,28.86,29.44,2634011.0,25.3365,25.3882,24.8374,25.3365,2634011.0
2020-03-12 14:00:00,29.46,29.52,28.92,29.03,533868.0,25.3537,25.4054,24.889,24.9837,533868.0
2020-03-12 14:30:00,29.02,29.25,28.91,29.0,151108.0,24.9751,25.173,24.8804,24.9579,151108.0
2020-03-12 15:00:00,28.98,29.21,28.87,28.88,747910.0,24.9406,25.1386,24.846,24.8546,747910.0
2020-03-12 15:30:00,28.88,29.06,28.61,28.65,1301210.0,24.8546,25.0095,24.6222,24.6566,1301210.0
2020-03-13 09:30:00,30.74,30.84,29.92,29.92,365870.0,26.4553,26.5414,25.7496,25.7496,365870.0
2020-03-13 10:00:00,29.91,30.36,29.86,30.07,407513.0,25.741,26.1283,25.698,25.8787,407513.0
2020-03-13 10:30:00,30.07,30.11,29.39,29.47,320966.0,25.8787,25.9131,25.2935,25.3623,320966.0
2020-03-13 11:00:00,29.46,29.65,29.13,29.13,280177.0,25.3537,25.5173,25.0697,25.0697,280177.0
2020-03-13 11:30:00,29.04,29.14,28.5,28.8,1571666.0,24.9923,25.0783,24.5275,24.7857,1571666.0
2020-03-13 12:00:00,28.79,28.85,28.57,28.77,367303.0,24.7771,24.8288,24.5878,24.7599,367303.0
2020-03-13 12:30:00,28.76,29.42,28.74,29.15,800413.0,24.7513,25.3193,24.7341,25.0869,800413.0
2020-03-13 13:00:00,29.15,29.45,29.14,29.42,323471.0,25.0869,25.3451,25.0783,25.3193,323471.0
2020-03-13 13:30:00,29.43,29.73,29.38,29.72,506164.0,25.3279,25.5861,25.2849,25.5775,506164.0
2020-03-13 14:00:00,29.71,29.71,29.38,29.39,270249.0,25.5689,25.5689,25.2849,25.2935,270249.0
2020-03-13 14:30:00,29.36,29.58,29.22,29.57,307345.0,25.2677,25.457,25.1472,25.4484,307345.0
2020-03-13 15:00:00,29.56,29.74,29.53,29.71,737619.0,25.4398,25.5947,25.414,25.5689,737619.0
2020-03-13 15:30:00,29.7,30.44,29.29,30.43,1100113.0,25.5603,26.1971,25.2074,26.1885,1100113.0
2020-03-16 09:30:00,26.41,26.72,25.72,26.63,371447.0,22.7289,22.9957,22.135,22.9182,371447.0
2020-03-16 10:00:00,26.63,26.95,26.46,26.8,143653.0,22.9182,23.1936,22.7719,23.0645,143653.0
2020-03-16 10:30:00,26.81,27.36,26.81,27.13,426875.0,23.0731,23.5464,23.0731,23.3485,426875.0
2020-03-16 11:00:00,27.13,27.93,26.97,27.83,463589.0,23.3485,24.037,23.2108,23.9509,463589.0
2020-03-16 11:30:00,27.86,27.95,27.38,27.6,1684216.0,23.9768,24.0542,23.5637,23.753,1684216.0
2020-03-16 12:00:00,27.59,27.93,27.33,27.48,367946.0,23.7444,24.037,23.5206,23.6497,367946.0
2020-03-16 12:30:00,27.46,27.7,27.34,27.37,677842.0,23.6325,23.8391,23.5292,23.5551,677842.0
2020-03-16 13:00:00,27.35,27.61,27.25,27.36,139580.0,23.5378,23.7616,23.4518,23.5464,139580.0
2020-03-16 13:30:00,27.35,27.36,27.03,27.03,156784.0,23.5378,23.5464,23.2624,23.2624,156784.0
2020-03-16 14:00:00,27.01,27.01,26.67,26.85,419381.0,23.2452,23.2452,22.9526,23.1075,419381.0
2020-03-16 14:30:00,26.87,27.32,26.84,27.06,109801.0,23.1247,23.512,23.0989,23.2883,109801.0
2020-03-16 15:00:00,27.07,27.2,26.83,26.86,639239.0,23.2969,23.4087,23.0903,23.1161,639239.0
2020-03-16 15:30:00,26.86,26.97,26.51,26.78,1007727.0,23.1161,23.2108,22.8149,23.0473,1007727.0
2020-03-17 09:30:00,26.94,27.2,26.59,26.63,526308.0,23.185,23.4087,22.8838,22.9182,526308.0
2020-03-17 10:00:00,26.64,27.09,26.51,27.05,426556.0,22.9268,23.3141,22.8149,23.2797,426556.0
2020-03-17 10:30:00,27.06,27.45,26.86,27.41,1124741.0,23.2883,23.6239,23.1161,23.5895,1124741.0
2020-03-17 11:00:00,27.39,27.74,27.32,27.62,684133.0,23.5723,23.8735,23.512,23.7702,684133.0
2020-03-17 11:30:00,27.61,27.75,27.3,27.67,510721.0,23.7616,23.8821,23.4948,23.8132,510721.0
2020-03-17 12:00:00,27.67,27.99,27.64,27.74,678169.0,23.8132,24.0886,23.7874,23.8735,678169.0
2020-03-17 12:30:00,27.73,27.79,27.45,27.6,416665.0,23.8649,23.9165,23.6239,23.753,416665.0
2020-03-17 13:00:00,27.61,27.68,27.31,27.42,450682.0,23.7616,23.8218,23.5034,23.5981,450682.0
2020-03-17 13:30:00,27.43,27.7,27.36,27.63,386556.0,23.6067,23.8391,23.5464,23.7788,386556.0
2020-03-17 14:00:00,27.62,27.91,27.56,27.84,426357.0,23.7702,24.0198,23.7186,23.9595,426357.0
2020-03-17 14:30:00,27.85,27.99,27.52,27.66,604706.0,23.9681,24.0886,23.6841,23.8046,604706.0
2020-03-17 15:00:00,27.67,27.75,27.34,27.62,692520.0,23.8132,23.8821,23.5292,23.7702,692520.0
2020-03-17 15:30:00,27.62,27.96,27.59,27.88,814891.0,23.7702,24.0628,23.7444,23.994,814891.0
2020-03-18 09:30:00,26.2,26.59,25.97,26.44,516428.0,22.5481,22.8838,22.3502,22.7547,516428.0
2020-03-18 10:00:00,26.44,26.76,26.42,26.62,607296.0,22.7547,23.0301,22.7375,22.9096,607296.0
2020-03-18 10:30:00,26.61,26.76,26.33,26.34,750821.0,22.901,23.0301,22.66,22.6686,750821.0
2020-03-18 11:00:00,26.32,26.39,26.0,26.11,505560.0,22.6514,22.7116,22.376,22.4707,505560.0
2020-03-18 11:30:00,26.1,26.26,26.02,26.17,1099642.0,22.4621,22.5998,22.3932,22.5223,1099642.0
2020-03-18 12:00:00,26.16,26.22,25.94,26.22,433046.0,22.5137,22.5653,22.3244,22.5653,433046.0
2020-03-18 12:30:00,26.21,26.25,25.78,25.78,608321.0,22.5567,22.5912,22.1867,22.1867,608321.0
2020-03-18 13:00:00,25.32,25.77,25.32,25.54,201623.0,21.7908,22.1781,21.7908,21.9801,201623.0
2020-03-18 13:30:00,25.53,25.76,25.32,25.59,363358.0,21.9715,22.1695,21.7908,22.0232,363358.0
2020-03-18 14:00:00,25.59,25.61,25.33,25.46,476227.0,22.0232,22.0404,21.7994,21.9113,476227.0
2020-03-18 14:30:00,25.45,25.84,25.37,25.77,207106.0,21.9027,22.2383,21.8338,22.1781,207106.0
2020-03-18 15:00:00,25.79,25.93,25.5,25.5,330036.0,22.1953,22.3158,21.9457,21.9457,330036.0
2020-03-18 15:30:00,25.5,26.2,25.39,26.09,1428606.0,21.9457,22.5481,21.851,22.4535,1428606.0
2020-03-19 09:30:00,25.87,26.05,25.71,26.03,1178644.0,22.2641,22.419,22.1264,22.4018,1178644.0
2020-03-19 10:00:00,26.03,26.33,25.92,26.31,682972.0,22.4018,22.66,22.3072,22.6428,682972.0
2020-03-19 10:30:00,26.32,26.45,26.1,26.12,453242.0,22.6514,22.7633,22.4621,22.4793,453242.0
2020-03-19 11:00:00,26.11,26.54,26.04,26.5,404428.0,22.4707,22.8407,22.4104,22.8063,404428.0
2020-03-19 11:30:00,26.49,26.63,26.3,26.33,529864.0,22.7977,22.9182,22.6342,22.66,529864.0
2020-03-19 12:00:00,26.33,26.54,26.3,26.54,307627.0,22.66,22.8407,22.6342,22.8407,307627.0
2020-03-19 12:30:00,26.55,26.65,26.26,26.56,448459.0,22.8493,22.9354,22.5998,22.858,448459.0
2020-03-19 13:00:00,26.56,26.64,26.41,26.42,258116.0,22.858,22.9268,22.7289,22.7375,258116.0
2020-03-19 13:30:00,26.43,26.61,26.4,26.51,387038.0,22.7461,22.901,22.7203,22.8149,387038.0
2020-03-19 14:00:00,26.51,26.65,26.44,26.52,457496.0,22.8149,22.9354,22.7547,22.8235,457496.0
2020-03-19 14:30:00,26.53,26.93,26.51,26.7,430223.0,22.8321,23.1764,22.8149,22.9784,430223.0
2020-03-19 15:00:00,26.68,26.7,26.43,26.59,2221992.0,22.9612,22.9784,22.7461,22.8838,2221992.0
2020-03-19 15:30:00,26.6,26.62,26.34,26.4,584538.0,22.8924,22.9096,22.6686,22.7203,584538.0
2020-03-20 09:30:00,27.41,27.68,27.22,27.36,438763.0,23.5895,23.8218,23.426,23.5464,438763.0
2020-03-20 10:00:00,27.35,27.72,27.32,27.64,588689.0,23.5378,23.8563,23.512,23.7874,588689.0
2020-03-20 10:30:00,27.64,27.86,27.64,27.81,721250.0,23.7874,23.9768,23.7874,23.9337,721250.0
2020-03-20 11:00:00,27.83,27.9,27.39,27.57,388175.0,23.9509,24.0112,23.5723,23.7272,388175.0
2020-03-20 11:30:00,27.54,27.75,27.48,27.57,422021.0,23.7014,23.8821,23.6497,23.7272,422021.0
2020-03-20 12:00:00,27.58,27.64,27.26,27.29,468915.0,23.7358,23.7874,23.4604,23.4862,468915.0
2020-03-20 12:30:00,27.3,27.57,27.24,27.42,804435.0,23.4948,23.7272,23.4432,23.5981,804435.0
2020-03-20 13:00:00,27.4,27.62,27.35,27.41,683781.0,23.5809,23.7702,23.5378,23.5895,683781.0
2020-03-20 13:30:00,27.42,27.47,27.26,27.31,662048.0,23.5981,23.6411,23.4604,23.5034,662048.0
2020-03-20 14:00:00,27.3,27.34,26.99,27.02,499532.0,23.4948,23.5292,23.228,23.2538,499532.0
2020-03-20 14:30:00,27.03,27.08,26.73,26.85,903871.0,23.2624,23.3055,23.0043,23.1075,903871.0
2020-03-20 15:00:00,26.84,27.05,26.72,26.96,1249490.0,23.0989,23.2797,22.9957,23.2022,1249490.0
2020-03-20 15:30:00,26.98,27.07,26.5,26.51,2107170.0,23.2194,23.2969,22.8063,22.8149,2107170.0
2020-03-23 09:30:00,27.01,27.36,26.81,27.33,863847.0,23.2452,23.5464,23.0731,23.5206,863847.0
2020-03-23 10:00:00,27.3,27.34,27.06,27.22,260446.0,23.4948,23.5292,23.2883,23.426,260446.0
2020-03-23 10:30:00,27.19,27.28,26.91,26.95,311147.0,23.4001,23.4776,23.1592,23.1936,311147.0
2020-03-23 11:00:00,26.94,27.07,26.65,26.65,578807.0,23.185,23.2969,22.9354,22.9354,578807.0
2020-03-23 11:30:00,26.65,26.78,26.52,26.74,309419.0,22.9354,23.0473,22.8235,23.0129,309419.0
2020-03-23 12:00:00,26.74,26.94,26.67,26.72,384317.0,23.0129,23.185,22.9526,22.9957,384317.0
2020-03-23 12:30:00,26.73,27.26,26.6,27.17,644156.0,23.0043,23.4604,22.8924,23.3829,644156.0
2020-03-23 13:00:00,27.15,27.35,27.02,27.07,753503.0,23.3657,23.5378,23.2538,23.2969,753503.0
2020-03-23 13:30:00,27.07,27.39,27.02,27.16,578548.0,23.2969,23.5723,23.2538,23.3743,578548.0
2020-03-23 14:00:00,27.15,27.26,26.96,27.21,396609.0,23.3657,23.4604,23.2022,23.4174,396609.0
2020-03-23 14:30:00,27.21,27.21,26.9,26.92,302831.0,23.4174,23.4174,23.1506,23.1678,302831.0
2020-03-23 15:00:00,26.93,26.98,26.75,26.78,857437.0,23.1764,23.2194,23.0215,23.0473,857437.0
2020-03-23 15:30:00,26.79,26.99,26.69,26.79,1108980.0,23.0559,23.228,22.9698,23.0559,1108980.0
2020-03-24 09:30:00,28.61,28.8,28.47,28.53,576710.0,24.6222,24.7857,24.5017,24.5534,576710.0
2020-03-24 10:00:00,28.53,28.55,28.4,28.48,366655.0,24.5534,24.5706,24.4415,24.5103,366655.0
2020-03-24 10:30:00,28.47,28.68,28.46,28.59,249818.0,24.5017,24.6825,24.4931,24.605,249818.0
2020-03-24 11:00:00,28.61,28.8,28.52,28.74,282578.0,24.6222,24.7857,24.5448,24.7341,282578.0
2020-03-24 11:30:00,28.74,28.9,28.69,28.89,260675.0,24.7341,24.8718,24.6911,24.8632,260675.0
2020-03-24 12:00:00,28.9,29.1,28.85,29.08,404826.0,24.8718,25.0439,24.8288,25.0267,404826.0
2020-03-24 12:30:00,29.07,29.4,29.02,29.06,942295.0,25.0181,25.3021,24.9751,25.0095,942295.0
2020-03-24 13:00:00,29.06,29.15,28.83,28.9,542965.0,25.0095,25.0869,24.8116,24.8718,542965.0
2020-03-24 13:30:00,28.9,29.03,28.77,28.77,579941.0,24.8718,24.9837,24.7599,24.7599,579941.0
2020-03-24 14:00:00,28.79,28.91,28.65,28.86,303731.0,24.7771,24.8804,24.6566,24.8374,303731.0
2020-03-24 14:30:00,28.85,28.88,28.7,28.88,724458.0,24.8288,24.8546,24.6997,24.8546,724458.0
2020-03-24 15:00:00,28.86,29.01,28.83,28.93,262869.0,24.8374,24.9665,24.8116,24.8976,262869.0
2020-03-24 15:30:00,28.93,29.18,28.85,29.14,527426.0,24.8976,25.1128,24.8288,25.0783,527426.0
2020-03-25 09:30:00,29.32,29.61,29.13,29.16,380568.0,25.2333,25.4828,25.0697,25.0956,380568.0
2020-03-25 10:00:00,29.15,29.24,28.97,29.22,621385.0,25.0869,25.1644,24.932,25.1472,621385.0
2020-03-25 10:30:00,29.22,29.53,29.17,29.47,743975.0,25.1472,25.414,25.1042,25.3623,743975.0
2020-03-25 11:00:00,29.46,29.64,29.44,29.53,516315.0,25.3537,25.5086,25.3365,25.414,516315.0
2020-03-25 11:30:00,29.53,29.63,29.4,29.63,322712.0,25.414,25.5,25.3021,25.5,322712.0
2020-03-25 12:00:00,29.63,30.11,29.62,30.05,224745.0,25.5,25.9131,25.4914,25.8615,224745.0
2020-03-25 12:30:00,30.05,30.33,29.99,30.25,740659.0,25.8615,26.1025,25.8099,26.0336,740659.0
2020-03-25 13:00:00,30.25,30.49,30.21,30.43,541172.0,26.0336,26.2402,25.9992,26.1885,541172.0
2020-03-25 13:30:00,30.43,30.72,30.37,30.48,704141.0,26.1885,26.4381,26.1369,26.2316,704141.0
2020-03-25 14:00:00,30.48,30.58,30.27,30.5,643160.0,26.2316,26.3176,26.0508,26.2488,643160.0
2020-03-25 14:30:00,30.49,30.68,30.34,30.66,1126125.0,26.2402,26.4037,26.1111,26.3865,1126125.0
2020-03-25 15:00:00,30.65,30.73,30.54,30.57,908292.0,26.3779,26.4467,26.2832,26.309,908292.0
2020-03-25 15:30:00,30.57,30.74,30.14,30.25,2613969.0,26.309,26.4553,25.939,26.0336,2613969.0
2020-03-26 09:30:00,30.25,30.65,30.25,30.61,406279.0,26.0336,26.3779,26.0336,26.3434,406279.0
2020-03-26 10:00:00,30.62,30.76,30.5,30.61,722496.0,26.3521,26.4725,26.2488,26.3434,722496.0
2020-03-26 10:30:00,30.62,30.75,30.38,30.53,565502.0,26.3521,26.4639,26.1455,26.2746,565502.0
2020-03-26 11:00:00,30.53,30.91,30.44,30.9,610443.0,26.2746,26.6016,26.1971,26.593,610443.0
2020-03-26 11:30:00,30.89,31.05,30.89,31.03,1360593.0,26.5844,26.7221,26.5844,26.7049,1360593.0
2020-03-26 12:00:00,31.03,31.22,30.96,31.17,526064.0,26.7049,26.8684,26.6447,26.8254,526064.0
2020-03-26 12:30:00,31.17,31.49,31.16,31.47,704623.0,26.8254,27.1008,26.8168,27.0836,704623.0
2020-03-26 13:00:00,31.46,31.5,31.09,31.1,777352.0,27.075,27.1094,26.7565,26.7651,777352.0
2020-03-26 13:30:00,31.09,31.18,30.97,31.05,388890.0,26.7565,26.834,26.6533,26.7221,388890.0
2020-03-26 14:00:00,31.05,31.18,30.94,31.14,958542.0,26.7221,26.834,26.6274,26.7996,958542.0
2020-03-26 14:30:00,31.14,31.44,31.14,31.4,773226.0,26.7996,27.0578,26.7996,27.0233,773226.0
2020-03-26 15:00:00,31.4,31.41,31.22,31.35,516192.0,27.0233,27.0319,26.8684,26.9803,516192.0
2020-03-26 15:30:00,31.35,31.59,31.17,31.56,953983.0,26.9803,27.1869,26.8254,27.161,953983.0
2020-03-27 09:30:00,30.01,30.2,29.97,30.07,696432.0,25.8271,25.9906,25.7927,25.8787,696432.0
2020-03-27 10:00:00,30.08,30.18,29.96,30.0,476990.0,25.8873,25.9734,25.784,25.8185,476990.0
2020-03-27 10:30:00,30.01,30.01,29.74,29.84,480196.0,25.8271,25.8271,25.5947,25.6808,480196.0
2020-03-27 11:00:00,29.84,30.32,29.84,30.26,300238.0,25.6808,26.0939,25.6808,26.0422,300238.0
2020-03-27 11:30:00,30.26,30.33,30.11,30.23,284198.0,26.0422,26.1025,25.9131,26.0164,284198.0
2020-03-27 12:00:00,30.22,30.38,30.17,30.27,596395.0,26.0078,26.1455,25.9648,26.0508,596395.0
2020-03-27 12:30:00,30.27,30.47,30.23,30.32,961064.0,26.0508,26.223,26.0164,26.0939,961064.0
2020-03-27 13:00:00,30.32,30.43,30.17,30.21,412495.0,26.0939,26.1885,25.9648,25.9992,412495.0
2020-03-27 13:30:00,30.2,30.56,30.19,30.46,843209.0,25.9906,26.3004,25.982,26.2144,843209.0
2020-03-27 14:00:00,30.47,30.53,30.33,30.52,884163.0,26.223,26.2746,26.1025,26.266,884163.0
2020-03-27 14:30:00,30.52,30.65,30.44,30.65,448402.0,26.266,26.3779,26.1971,26.3779,448402.0
2020-03-27 15:00:00,30.64,30.85,30.59,30.77,732138.0,26.3693,26.55,26.3262,26.4811,732138.0
2020-03-27 15:30:00,30.77,30.77,30.2,30.3,1133928.0,26.4811,26.4811,25.9906,26.0767,1133928.0
2020-03-30 09:30:00,30.05,30.19,29.92,30.03,283315.0,25.8615,25.982,25.7496,25.8443,283315.0
2020-03-30 10:00:00,30.04,30.21,30.0,30.15,573766.0,25.8529,25.9992,25.8185,25.9476,573766.0
2020-03-30 10:30:00,30.16,30.25,30.13,30.16,377256.0,25.9562,26.0336,25.9304,25.9562,377256.0
2020-03-30 11:00:00,30.15,30.45,30.14,30.45,581979.0,25.9476,26.2057,25.939,26.2057,581979.0
2020-03-30 11:30:00,30.45,30.53,30.36,30.42,403611.0,26.2057,26.2746,26.1283,26.1799,403611.0
2020-03-30 12:00:00,30.42,30.5,30.31,30.5,357832.0,26.1799,26.2488,26.0853,26.2488,357832.0
2020-03-30 12:30:00,30.5,30.51,30.35,30.45,259910.0,26.2488,26.2574,26.1197,26.2057,259910.0
2020-03-30 13:00:00,30.45,30.46,30.34,30.4,308503.0,26.2057,26.2144,26.1111,26.1627,308503.0
2020-03-30 13:30:00,30.41,30.42,30.29,30.32,375405.0,26.1713,26.1799,26.068,26.0939,375405.0
2020-03-30 14:00:00,30.31,30.39,30.24,30.38,377584.0,26.0853,26.1541,26.025,26.1455,377584.0
2020-03-30 14:30:00,30.38,30.49,30.36,30.43,445056.0,26.1455,26.2402,26.1283,26.1885,445056.0
2020-03-30 15:00:00,30.44,30.58,30.4,30.45,855167.0,26.1971,26.3176,26.1627,26.2057,855167.0
2020-03-30 15:30:00,30.46,30.72,30.45,30.7,780409.0,26.2144,26.4381,26.2057,26.4209,780409.0
2020-03-31 09:30:00,30.39,30.56,30.29,30.34,394562.0,26.1541,26.3004,26.068,26.1111,394562.0
2020-03-31 10:00:00,30.33,30.55,30.27,30.54,722242.0,26.1025,26.2918,26.0508,26.2832,722242.0
2020-03-31 10:30:00,30.55,30.72,30.41,30.46,770718.0,26.2918,26.4381,26.1713,26.2144,770718.0
2020-03-31 11:00:00,30.46,30.79,30.36,30.74,472831.0,26.2144,26.4984,26.1283,26.4553,472831.0
2020-03-31 11:30:00,30.74,30.79,30.64,30.69,827638.0,26.4553,26.4984,26.3693,26.4123,827638.0
2020-03-31 12:00:00,30.69,30.71,30.4,30.46,423163.0,26.4123,26.4295,26.1627,26.2144,423163.0
2020-03-31 12:30:00,30.45,30.45,30.28,30.3,439579.0,26.2057,26.2057,26.0594,26.0767,439579.0
2020-03-31 13:00:00,30.29,30.37,30.16,30.19,462500.0,26.068,26.1369,25.9562,25.982,462500.0
2020-03-31 13:30:00,30.2,30.39,30.15,30.36,417476.0,25.9906,26.1541,25.9476,26.1283,417476.0
2020-03-31 14:00:00,30.37,30.43,30.28,30.38,424330.0,26.1369,26.1885,26.0594,26.1455,424330.0
2020-03-31 14:30:00,30.37,30.43,30.31,30.41,549077.0,26.1369,26.1885,26.0853,26.1713,549077.0
2020-03-31 15:00:00,30.42,30.46,30.15,30.19,803685.0,26.1799,26.2144,25.9476,25.982,803685.0
2020-03-31 15:30:00,30.19,30.55,30.18,30.54,1529121.0,25.982,26.2918,25.9734,26.2832,1529121.0
2020-04-01 09:30:00,29.46,29.62,29.41,29.55,346213.0,25.3537,25.4914,25.3107,25.4312,346213.0
2020-04-01 10:00:00,29.55,29.65,29.45,29.59,516639.0,25.4312,25.5173,25.3451,25.4656,516639.0
2020-04-01 10:30:00,29.58,29.68,29.55,29.58,236047.0,25.457,25.5431,25.4312,25.457,236047.0
2020-04-01 11:00:00,29.59,29.72,29.4,29.43,284518.0,25.4656,25.5775,25.3021,25.3279,284518.0
2020-04-01 11:30:00,29.43,29.56,29.31,29.35,262653.0,25.3279,25.4398,25.2246,25.2591,262653.0
2020-04-01 12:00:00,29.35,29.36,29.17,29.18,232007.0,25.2591,25.2677,25.1042,25.1128,232007.0
2020-04-01 12:30:00,29.19,29.24,29.11,29.15,256782.0,25.1214,25.1644,25.0525,25.0869,256782.0
2020-04-01 13:00:00,29.15,29.27,29.13,29.25,190816.0,25.0869,25.1902,25.0697,25.173,190816.0
2020-04-01 13:30:00,29.25,29.32,29.17,29.3,135626.0,25.173,25.2333,25.1042,25.216,135626.0
2020-04-01 14:00:00,29.31,29.39,29.26,29.29,233993.0,25.2246,25.2935,25.1816,25.2074,233993.0
2020-04-01 14:30:00,29.26,29.32,29.17,29.17,566488.0,25.1816,25.2333,25.1042,25.1042,566488.0
2020-04-01 15:00:00,29.17,29.23,29.07,29.09,519341.0,25.1042,25.1558,25.0181,25.0353,519341.0
2020-04-01 15:30:00,29.09,29.12,28.95,29.02,1107055.0,25.0353,25.0611,24.9148,24.9751,1107055.0
2020-04-02 09:30:00,28.97,29.19,28.89,29.05,168347.0,24.932,25.1214,24.8632,25.0009,168347.0
2020-04-02 10:00:00,29.09,29.36,29.02,29.36,176025.0,25.0353,25.2677,24.9751,25.2677,176025.0
2020-04-02 10:30:00,29.36,29.72,29.35,29.55,282675.0,25.2677,25.5775,25.2591,25.4312,282675.0
2020-04-02 11:00:00,29.56,29.58,29.32,29.36,222940.0,25.4398,25.457,25.2333,25.2677,222940.0
2020-04-02 11:30:00,29.37,29.57,29.3,29.52,215875.0,25.2763,25.4484,25.216,25.4054,215875.0
2020-04-02 12:00:00,29.53,29.63,29.45,29.45,197050.0,25.414,25.5,25.3451,25.3451,197050.0
2020-04-02 12:30:00,29.46,29.58,29.43,29.5,251240.0,25.3537,25.457,25.3279,25.3882,251240.0
2020-04-02 13:00:00,29.5,29.56,29.22,29.24,313633.0,25.3882,25.4398,25.1472,25.1644,313633.0
2020-04-02 13:30:00,29.23,29.28,29.17,29.19,300766.0,25.1558,25.1988,25.1042,25.1214,300766.0
2020-04-02 14:00:00,29.18,29.18,29.0,29.15,286221.0,25.1128,25.1128,24.9579,25.0869,286221.0
2020-04-02 14:30:00,29.14,29.32,29.08,29.32,565531.0,25.0783,25.2333,25.0267,25.2333,565531.0
2020-04-02 15:00:00,29.33,29.37,29.22,29.33,544645.0,25.2419,25.2763,25.1472,25.2419,544645.0
2020-04-02 15:30:00,29.34,29.58,29.2,29.5,2722292.0,25.2505,25.457,25.13,25.3882,2722292.0
2020-04-03 09:30:00,29.13,29.18,28.99,29.08,174529.0,25.0697,25.1128,24.9492,25.0267,174529.0
2020-04-03 10:00:00,29.09,29.14,28.97,29.01,101260.0,25.0353,25.0783,24.932,24.9665,101260.0
2020-04-03 10:30:00,29.01,29.09,28.92,29.05,191088.0,24.9665,25.0353,24.889,25.0009,191088.0
2020-04-03 11:00:00,29.06,29.08,28.88,28.93,376983.0,25.0095,25.0267,24.8546,24.8976,376983.0
2020-04-03 11:30:00,28.92,28.96,28.79,28.88,173663.0,24.889,24.9234,24.7771,24.8546,173663.0
2020-04-03 12:00:00,28.88,28.9,28.72,28.77,152869.0,24.8546,24.8718,24.7169,24.7599,152869.0
2020-04-03 12:30:00,28.76,28.85,28.74,28.79,617470.0,24.7513,24.8288,24.7341,24.7771,617470.0
2020-04-03 13:00:00,28.79,28.85,28.76,28.78,327730.0,24.7771,24.8288,24.7513,24.7685,327730.0
2020-04-03 13:30:00,28.77,28.79,28.7,28.75,205511.0,24.7599,24.7771,24.6997,24.7427,205511.0
2020-04-03 14:00:00,28.75,28.83,28.69,28.83,243043.0,24.7427,24.8116,24.6911,24.8116,243043.0
2020-04-03 14:30:00,28.83,28.87,28.72,28.84,354452.0,24.8116,24.846,24.7169,24.8202,354452.0
2020-04-03 15:00:00,28.85,28.91,28.79,28.85,299957.0,24.8288,24.8804,24.7771,24.8288,299957.0
2020-04-03 15:30:00,28.85,29.02,28.73,28.91,1374522.0,24.8288,24.9751,24.7255,24.8804,1374522.0
2020-04-06 09:30:00,30.01,30.28,29.99,30.28,158288.0,25.8271,26.0594,25.8099,26.0594,158288.0
2020-04-06 10:00:00,30.27,30.32,30.18,30.21,137733.0,26.0508,26.0939,25.9734,25.9992,137733.0
2020-04-06 10:30:00,30.21,30.23,30.11,30.16,123371.0,25.9992,26.0164,25.9131,25.9562,123371.0
2020-04-06 11:00:00,30.17,30.35,30.13,30.33,160188.0,25.9648,26.1197,25.9304,26.1025,160188.0
2020-04-06 11:30:00,30.33,30.37,30.26,30.33,200781.0,26.1025,26.1369,26.0422,26.1025,200781.0
2020-04-06 12:00:00,30.34,30.44,30.33,30.38,103294.0,26.1111,26.1971,26.1025,26.1455,103294.0
2020-04-06 12:30:00,30.39,30.4,30.31,30.38,245829.0,26.1541,26.1627,26.0853,26.1455,245829.0
2020-04-06 13:00:00,30.38,30.39,30.32,30.34,207696.0,26.1455,26.1541,26.0939,26.1111,207696.0
2020-04-06 13:30:00,30.34,30.48,30.31,30.46,269293.0,26.1111,26.2316,26.0853,26.2144,269293.0
2020-04-06 14:00:00,30.46,30.46,30.34,30.38,749020.0,26.2144,26.2144,26.1111,26.1455,749020.0
2020-04-06 14:30:00,30.39,30.46,30.38,30.44,703975.0,26.1541,26.2144,26.1455,26.1971,703975.0
2020-04-06 15:00:00,30.44,30.53,30.39,30.53,907575.0,26.1971,26.2746,26.1541,26.2746,907575.0
2020-04-06 15:30:00,30.53,30.79,30.48,30.63,2117876.0,26.2746,26.4984,26.2316,26.3607,2117876.0
2020-04-07 09:30:00,31.65,31.73,31.51,31.6,228558.0,27.2385,27.3073,27.118,27.1955,228558.0
2020-04-07 10:00:00,31.61,31.62,31.09,31.09,473008.0,27.2041,27.2127,26.7565,26.7565,473008.0
2020-04-07 10:30:00,31.08,31.21,30.86,30.92,551283.0,26.7479,26.8598,26.5586,26.6102,551283.0
2020-04-07 11:00:00,30.92,31.19,30.91,31.18,403236.0,26.6102,26.8426,26.6016,26.834,403236.0
2020-04-07 11:30:00,31.18,31.33,31.14,31.17,619942.0,26.834,26.9631,26.7996,26.8254,619942.0
2020-04-07 12:00:00,31.18,31.39,31.17,31.32,818967.0,26.834,27.0147,26.8254,26.9545,818967.0
2020-04-07 12:30:00,31.32,31.37,31.22,31.25,327208.0,26.9545,26.9975,26.8684,26.8942,327208.0
2020-04-07 13:00:00,31.25,31.31,31.16,31.21,356588.0,26.8942,26.9459,26.8168,26.8598,356588.0
2020-04-07 13:30:00,31.22,31.24,31.09,31.12,1488627.0,26.8684,26.8856,26.7565,26.7824,1488627.0
2020-04-07 14:00:00,31.13,31.18,31.01,31.08,482746.0,26.791,26.834,26.6877,26.7479,482746.0
2020-04-07 14:30:00,31.09,31.12,30.85,30.89,430901.0,26.7565,26.7824,26.55,26.5844,430901.0
2020-04-07 15:00:00,30.89,31.08,30.81,30.82,546427.0,26.5844,26.7479,26.5156,26.5242,546427.0
2020-04-07 15:30:00,30.82,31.08,30.79,30.84,593740.0,26.5242,26.7479,26.4984,26.5414,593740.0
2020-04-08 09:30:00,31.03,31.11,30.81,30.82,181669.0,26.7049,26.7738,26.5156,26.5242,181669.0
2020-04-08 10:00:00,30.83,30.95,30.78,30.95,337348.0,26.5328,26.6361,26.4898,26.6361,337348.0
2020-04-08 10:30:00,30.94,30.95,30.82,30.94,342381.0,26.6274,26.6361,26.5242,26.6274,342381.0
2020-04-08 11:00:00,30.94,31.14,30.86,31.11,387254.0,26.6274,26.7996,26.5586,26.7738,387254.0
2020-04-08 11:30:00,31.12,31.26,31.09,31.16,308757.0,26.7824,26.9028,26.7565,26.8168,308757.0
2020-04-08 12:00:00,31.17,31.21,31.09,31.12,209340.0,26.8254,26.8598,26.7565,26.7824,209340.0
2020-04-08 12:30:00,31.12,31.2,31.07,31.17,165970.0,26.7824,26.8512,26.7393,26.8254,165970.0
2020-04-08 13:00:00,31.18,31.23,31.14,31.17,140346.0,26.834,26.877,26.7996,26.8254,140346.0
2020-04-08 13:30:00,31.17,31.19,31.06,31.07,121571.0,26.8254,26.8426,26.7307,26.7393,121571.0
2020-04-08 14:00:00,31.07,31.28,31.07,31.26,99464.0,26.7393,26.9201,26.7393,26.9028,99464.0
2020-04-08 14:30:00,31.27,31.32,31.22,31.29,46282.0,26.9115,26.9545,26.8684,26.9287,46282.0
2020-04-08 15:00:00,31.28,31.32,31.22,31.26,888124.0,26.9201,26.9545,26.8684,26.9028,888124.0
2020-04-08 15:30:00,31.26,31.32,31.11,31.25,1017349.0,26.9028,26.9545,26.7738,26.8942,1017349.0
2020-04-09 09:30:00,31.73,32.09,31.73,32.09,349854.0,27.3073,27.6172,27.3073,27.6172,349854.0
2020-04-09 10:00:00,32.09,32.1,31.66,31.84,233034.0,27.6172,27.6258,27.2471,27.402,233034.0
2020-04-09 10:30:00,31.84,31.87,31.76,31.82,199096.0,27.402,27.4278,27.3332,27.3848,199096.0
2020-04-09 11:00:00,31.83,31.87,31.67,31.86,251127.0,27.3934,27.4278,27.2557,27.4192,251127.0
2020-04-09 11:30:00,31.85,32.03,31.81,32.0,603535.0,27.4106,27.5655,27.3762,27.5397,603535.0
2020-04-09 12:00:00,32.01,32.1,31.97,31.99,155479.0,27.5483,27.6258,27.5139,27.5311,155479.0
2020-04-09 12:30:00,31.99,32.09,31.95,32.06,140633.0,27.5311,27.6172,27.4967,27.5913,140633.0
2020-04-09 13:00:00,32.07,32.08,32.01,32.07,197717.0,27.5999,27.6086,27.5483,27.5999,197717.0
2020-04-09 13:30:00,32.08,32.12,31.96,32.04,341645.0,27.6086,27.643,27.5053,27.5741,341645.0
2020-04-09 14:00:00,32.04,32.08,31.91,31.95,87022.0,27.5741,27.6086,27.4622,27.4967,87022.0
2020-04-09 14:30:00,31.95,32.01,31.7,31.82,235948.0,27.4967,27.5483,27.2815,27.3848,235948.0
2020-04-09 15:00:00,31.82,32.11,31.77,32.11,738131.0,27.3848,27.6344,27.3418,27.6344,738131.0
2020-04-09 15:30:00,32.12,32.23,32.05,32.05,815525.0,27.643,27.7376,27.5827,27.5827,815525.0
2020-04-13 09:30:00,31.83,32.01,31.62,31.62,157557.0,27.3934,27.5483,27.2127,27.2127,157557.0
2020-04-13 10:00:00,31.64,31.73,31.52,31.56,86761.0,27.2299,27.3073,27.1266,27.161,86761.0
2020-04-13 10:30:00,31.54,31.6,31.44,31.47,277275.0,27.1438,27.1955,27.0578,27.0836,277275.0
2020-04-13 11:00:00,31.45,31.51,31.31,31.51,93739.0,27.0664,27.118,26.9459,27.118,93739.0
2020-04-13 11:30:00,31.5,31.55,31.41,31.5,202308.0,27.1094,27.1524,27.0319,27.1094,202308.0
2020-04-13 12:00:00,31.49,31.64,31.49,31.55,122960.0,27.1008,27.2299,27.1008,27.1524,122960.0
2020-04-13 12:30:00,31.54,31.55,31.44,31.47,145438.0,27.1438,27.1524,27.0578,27.0836,145438.0
2020-04-13 13:00:00,31.47,31.47,31.37,31.44,123908.0,27.0836,27.0836,26.9975,27.0578,123908.0
2020-04-13 13:30:00,31.44,31.62,31.42,31.56,157260.0,27.0578,27.2127,27.0405,27.161,157260.0
2020-04-13 14:00:00,31.57,31.62,31.46,31.51,90360.0,27.1696,27.2127,27.075,27.118,90360.0
2020-04-13 14:30:00,31.52,31.57,31.46,31.55,366685.0,27.1266,27.1696,27.075,27.1524,366685.0
2020-04-13 15:00:00,31.54,31.57,31.44,31.56,336786.0,27.1438,27.1696,27.0578,27.161,336786.0
2020-04-13 15:30:00,31.57,31.7,31.51,31.62,456246.0,27.1696,27.2815,27.118,27.2127,456246.0
2020-04-14 09:30:00,32.12,32.41,32.09,32.39,625654.0,27.643,27.8926,27.6172,27.8753,625654.0
2020-04-14 10:00:00,32.39,32.5,32.32,32.38,122623.0,27.8753,27.97,27.8151,27.8667,122623.0
2020-04-14 10:30:00,32.39,32.4,32.24,32.24,179609.0,27.8753,27.8839,27.7463,27.7463,179609.0
2020-04-14 11:00:00,32.24,32.31,32.09,32.12,264633.0,27.7463,27.8065,27.6172,27.643,264633.0
2020-04-14 11:30:00,32.12,32.19,32.05,32.08,333205.0,27.643,27.7032,27.5827,27.6086,333205.0
2020-04-14 12:00:00,32.09,32.3,32.09,32.25,92143.0,27.6172,27.7979,27.6172,27.7549,92143.0
2020-04-14 12:30:00,32.27,32.27,32.19,32.2,73662.0,27.7721,27.7721,27.7032,27.7118,73662.0
2020-04-14 13:00:00,32.2,32.22,32.17,32.18,60287.0,27.7118,27.729,27.686,27.6946,60287.0
2020-04-14 13:30:00,32.18,32.27,32.16,32.26,163916.0,27.6946,27.7721,27.6774,27.7635,163916.0
2020-04-14 14:00:00,32.25,32.28,32.2,32.23,482053.0,27.7549,27.7807,27.7118,27.7376,482053.0
2020-04-14 14:30:00,32.24,32.24,32.18,32.23,112992.0,27.7463,27.7463,27.6946,27.7376,112992.0
2020-04-14 15:00:00,32.22,32.22,32.1,32.2,105117.0,27.729,27.729,27.6258,27.7118,105117.0
2020-04-14 15:30:00,32.19,32.26,32.14,32.21,2375639.0,27.7032,27.7635,27.6602,27.7204,2375639.0
2020-04-15 09:30:00,30.92,30.96,30.82,30.87,250710.0,26.6102,26.6447,26.5242,26.5672,250710.0
2020-04-15 10:00:00,30.85,30.87,30.73,30.83,249764.0,26.55,26.5672,26.4467,26.5328,249764.0
2020-04-15 10:30:00,30.82,30.93,30.76,30.9,88368.0,26.5242,26.6188,26.4725,26.593,88368.0
2020-04-15 11:00:00,30.9,30.9,30.67,30.78,111015.0,26.593,26.593,26.3951,26.4898,111015.0
2020-04-15 11:30:00,30.81,30.9,30.73,30.76,495469.0,26.5156,26.593,26.4467,26.4725,495469.0
2020-04-15 12:00:00,30.77,30.8,30.71,30.77,104946.0,26.4811,26.507,26.4295,26.4811,104946.0
2020-04-15 12:30:00,30.77,30.93,30.76,30.88,106338.0,26.4811,26.6188,26.4725,26.5758,106338.0
2020-04-15 13:00:00,30.88,31.04,30.84,30.93,1288522.0,26.5758,26.7135,26.5414,26.6188,1288522.0
2020-04-15 13:30:00,30.93,30.93,30.82,30.84,115032.0,26.6188,26.6188,26.5242,26.5414,115032.0
2020-04-15 14:00:00,30.84,31.0,30.84,30.98,114638.0,26.5414,26.6791,26.5414,26.6619,114638.0
2020-04-15 14:30:00,30.99,31.02,30.91,30.97,222023.0,26.6705,26.6963,26.6016,26.6533,222023.0
2020-04-15 15:00:00,30.97,31.01,30.82,30.87,436788.0,26.6533,26.6877,26.5242,26.5672,436788.0
2020-04-15 15:30:00,30.87,30.88,30.72,30.79,1278255.0,26.5672,26.5758,26.4381,26.4984,1278255.0
2020-04-16 09:30:00,31.01,31.01,30.67,30.68,307776.0,26.6877,26.6877,26.3951,26.4037,307776.0
2020-04-16 10:00:00,30.68,30.73,30.58,30.71,435067.0,26.4037,26.4467,26.3176,26.4295,435067.0
2020-04-16 10:30:00,30.7,30.76,30.62,30.72,453340.0,26.4209,26.4725,26.3521,26.4381,453340.0
2020-04-16 11:00:00,30.72,30.82,30.66,30.7,516328.0,26.4381,26.5242,26.3865,26.4209,516328.0
2020-04-16 11:30:00,30.69,30.78,30.58,30.74,512375.0,26.4123,26.4898,26.3176,26.4553,512375.0
2020-04-16 12:00:00,30.75,30.77,30.48,30.52,411793.0,26.4639,26.4811,26.2316,26.266,411793.0
2020-04-16 12:30:00,30.51,30.51,30.37,30.48,143975.0,26.2574,26.2574,26.1369,26.2316,143975.0
2020-04-16 13:00:00,30.49,30.54,30.45,30.54,168705.0,26.2402,26.2832,26.2057,26.2832,168705.0
2020-04-16 13:30:00,30.53,30.58,30.48,30.49,202274.0,26.2746,26.3176,26.2316,26.2402,202274.0
2020-04-16 14:00:00,30.49,30.56,30.43,30.51,591456.0,26.2402,26.3004,26.1885,26.2574,591456.0
2020-04-16 14:30:00,30.51,30.58,30.47,30.5,360792.0,26.2574,26.3176,26.223,26.2488,360792.0
2020-04-16 15:00:00,30.51,30.56,30.42,30.55,2384198.0,26.2574,26.3004,26.1799,26.2918,2384198.0
2020-04-16 15:30:00,30.57,30.7,30.56,30.65,1215827.0,26.309,26.4209,26.3004,26.3779,1215827.0
2020-04-17 09:30:00,31.65,31.71,31.55,31.61,293490.0,27.2385,27.2901,27.1524,27.2041,293490.0
2020-04-17 10:00:00,31.62,31.65,31.42,31.48,498131.0,27.2127,27.2385,27.0405,27.0922,498131.0
2020-04-17 10:30:00,31.48,31.51,31.33,31.47,866216.0,27.0922,27.118,26.9631,27.0836,866216.0
2020-04-17 11:00:00,31.47,31.52,31.39,31.45,1142279.0,27.0836,27.1266,27.0147,27.0664,1142279.0
2020-04-17 11:30:00,31.46,31.6,31.42,31.57,819404.0,27.075,27.1955,27.0405,27.1696,819404.0
2020-04-17 12:00:00,31.57,31.59,31.49,31.5,616226.0,27.1696,27.1869,27.1008,27.1094,616226.0
2020-04-17 12:30:00,31.5,31.62,31.48,31.58,582056.0,27.1094,27.2127,27.0922,27.1782,582056.0
2020-04-17 13:00:00,31.58,31.6,31.54,31.55,397930.0,27.1782,27.1955,27.1438,27.1524,397930.0
2020-04-17 13:30:00,31.56,31.61,31.53,31.55,433323.0,27.161,27.2041,27.1352,27.1524,433323.0
2020-04-17 14:00:00,31.55,31.56,31.48,31.51,521331.0,27.1524,27.161,27.0922,27.118,521331.0
2020-04-17 14:30:00,31.5,31.55,31.46,31.55,131633.0,27.1094,27.1524,27.075,27.1524,131633.0
2020-04-17 15:00:00,31.55,31.62,31.51,31.6,207959.0,27.1524,27.2127,27.118,27.1955,207959.0
2020-04-17 15:30:00,31.61,31.81,31.61,31.72,1330109.0,27.2041,27.3762,27.2041,27.2987,1330109.0
2020-04-20 09:30:00,31.24,31.43,31.22,31.41,173788.0,26.8856,27.0492,26.8684,27.0319,173788.0
2020-04-20 10:00:00,31.42,31.53,31.39,31.47,199641.0,27.0405,27.1352,27.0147,27.0836,199641.0
2020-04-20 10:30:00,31.47,31.65,31.43,31.58,169098.0,27.0836,27.2385,27.0492,27.1782,169098.0
2020-04-20 11:00:00,31.59,31.65,31.52,31.62,263789.0,27.1869,27.2385,27.1266,27.2127,263789.0
2020-04-20 11:30:00,31.61,31.77,31.58,31.73,531410.0,27.2041,27.3418,27.1782,27.3073,531410.0
2020-04-20 12:00:00,31.73,31.75,31.68,31.71,1504867.0,27.3073,27.3245,27.2643,27.2901,1504867.0
2020-04-20 12:30:00,31.72,31.76,31.69,31.7,635397.0,27.2987,27.3332,27.2729,27.2815,635397.0
2020-04-20 13:00:00,31.7,31.7,31.58,31.61,328248.0,27.2815,27.2815,27.1782,27.2041,328248.0
2020-04-20 13:30:00,31.62,31.63,31.56,31.61,193628.0,27.2127,27.2213,27.161,27.2041,193628.0
2020-04-20 14:00:00,31.61,31.62,31.35,31.35,717571.0,27.2041,27.2127,26.9803,26.9803,717571.0
2020-04-20 14:30:00,31.35,31.46,31.25,31.25,1712957.0,26.9803,27.075,26.8942,26.8942,1712957.0
2020-04-20 15:00:00,31.26,31.36,31.25,31.34,247948.0,26.9028,26.9889,26.8942,26.9717,247948.0
2020-04-20 15:30:00,31.33,31.38,31.24,31.24,1449864.0,26.9631,27.0061,26.8856,26.8856,1449864.0
2020-04-21 09:30:00,30.71,31.06,30.66,30.97,253340.0,26.4295,26.7307,26.3865,26.6533,253340.0
2020-04-21 10:00:00,30.98,30.99,30.86,30.94,220102.0,26.6619,26.6705,26.5586,26.6274,220102.0
2020-04-21 10:30:00,30.95,30.96,30.71,30.72,201494.0,26.6361,26.6447,26.4295,26.4381,201494.0
2020-04-21 11:00:00,30.73,30.74,30.55,30.56,191052.0,26.4467,26.4553,26.2918,26.3004,191052.0
2020-04-21 11:30:00,30.56,30.67,30.46,30.57,537870.0,26.3004,26.3951,26.2144,26.309,537870.0
2020-04-21 12:00:00,30.57,30.63,30.52,30.54,235290.0,26.309,26.3607,26.266,26.2832,235290.0
2020-04-21 12:30:00,30.55,30.58,30.48,30.58,213833.0,26.2918,26.3176,26.2316,26.3176,213833.0
2020-04-21 13:00:00,30.57,30.63,30.55,30.59,506344.0,26.309,26.3607,26.2918,26.3262,506344.0
2020-04-21 13:30:00,30.59,30.64,30.51,30.54,191292.0,26.3262,26.3693,26.2574,26.2832,191292.0
2020-04-21 14:00:00,30.53,30.72,30.5,30.66,319588.0,26.2746,26.4381,26.2488,26.3865,319588.0
2020-04-21 14:30:00,30.66,30.67,30.5,30.53,285787.0,26.3865,26.3951,26.2488,26.2746,285787.0
2020-04-21 15:00:00,30.53,30.66,30.48,30.65,291432.0,26.2746,26.3865,26.2316,26.3779,291432.0
2020-04-21 15:30:00,30.64,30.77,30.53,30.61,535822.0,26.3693,26.4811,26.2746,26.3434,535822.0
2020-04-22 09:30:00,30.99,31.03,30.83,30.86,442804.0,26.6705,26.7049,26.5328,26.5586,442804.0
2020-04-22 10:00:00,30.86,30.91,30.83,30.88,173322.0,26.5586,26.6016,26.5328,26.5758,173322.0
2020-04-22 10:30:00,30.88,30.96,30.83,30.86,445075.0,26.5758,26.6447,26.5328,26.5586,445075.0
2020-04-22 11:00:00,30.86,30.98,30.82,30.93,370036.0,26.5586,26.6619,26.5242,26.6188,370036.0
2020-04-22 11:30:00,30.93,30.99,30.9,30.93,222527.0,26.6188,26.6705,26.593,26.6188,222527.0
2020-04-22 12:00:00,30.94,30.95,30.87,30.9,84420.0,26.6274,26.6361,26.5672,26.593,84420.0
2020-04-22 12:30:00,30.89,30.93,30.84,30.86,168045.0,26.5844,26.6188,26.5414,26.5586,168045.0
2020-04-22 13:00:00,30.86,30.88,30.84,30.88,59458.0,26.5586,26.5758,26.5414,26.5758,59458.0
2020-04-22 13:30:00,30.88,30.9,30.86,30.89,78401.0,26.5758,26.593,26.5586,26.5844,78401.0
2020-04-22 14:00:00,30.89,30.93,30.88,30.92,55988.0,26.5844,26.6188,26.5758,26.6102,55988.0
2020-04-22 14:30:00,30.92,31.02,30.92,30.99,117086.0,26.6102,26.6963,26.6102,26.6705,117086.0
2020-04-22 15:00:00,30.99,31.0,30.96,30.98,1474621.0,26.6705,26.6791,26.6447,26.6619,1474621.0
2020-04-22 15:30:00,30.98,31.06,30.97,31.0,331954.0,26.6619,26.7307,26.6533,26.6791,331954.0
2020-04-23 09:30:00,30.94,31.12,30.94,31.03,86468.0,26.6274,26.7824,26.6274,26.7049,86468.0
2020-04-23 10:00:00,31.03,31.4,30.98,31.36,199796.0,26.7049,27.0233,26.6619,26.9889,199796.0
2020-04-23 10:30:00,31.36,31.51,31.35,31.38,647524.0,26.9889,27.118,26.9803,27.0061,647524.0
2020-04-23 11:00:00,31.38,31.39,31.24,31.3,256715.0,27.0061,27.0147,26.8856,26.9373,256715.0
2020-04-23 11:30:00,31.31,31.33,31.07,31.1,531588.0,26.9459,26.9631,26.7393,26.7651,531588.0
2020-04-23 12:00:00,31.1,31.22,31.08,31.21,144686.0,26.7651,26.8684,26.7479,26.8598,144686.0
2020-04-23 12:30:00,31.21,31.22,30.79,30.95,671850.0,26.8598,26.8684,26.4984,26.6361,671850.0
2020-04-23 13:00:00,30.95,31.02,30.74,30.81,356627.0,26.6361,26.6963,26.4553,26.5156,356627.0
2020-04-23 13:30:00,30.8,30.88,30.62,30.69,203808.0,26.507,26.5758,26.3521,26.4123,203808.0
2020-04-23 14:00:00,30.68,30.81,30.66,30.79,338799.0,26.4037,26.5156,26.3865,26.4984,338799.0
2020-04-23 14:30:00,30.8,30.89,30.8,30.87,162138.0,26.507,26.5844,26.507,26.5672,162138.0
2020-04-23 15:00:00,30.87,30.88,30.7,30.76,1090147.0,26.5672,26.5758,26.4209,26.4725,1090147.0
2020-04-23 15:30:00,30.75,30.8,30.68,30.72,1373907.0,26.4639,26.507,26.4037,26.4381,1373907.0
2020-04-24 09:30:00,31.01,31.06,30.84,30.85,506507.0,26.6877,26.7307,26.5414,26.55,506507.0
2020-04-24 10:00:00,30.86,30.93,30.83,30.86,295146.0,26.5586,26.6188,26.5328,26.5586,295146.0
2020-04-24 10:30:00,30.85,30.94,30.84,30.89,231338.0,26.55,26.6274,26.5414,26.5844,231338.0
2020-04-24 11:00:00,30.89,30.89,30.75,30.76,380346.0,26.5844,26.5844,26.4639,26.4725,380346.0
2020-04-24 11:30:00,30.76,30.83,30.71,30.82,215251.0,26.4725,26.5328,26.4295,26.5242,215251.0
2020-04-24 12:00:00,30.82,30.87,30.79,30.82,193585.0,26.5242,26.5672,26.4984,26.5242,193585.0
2020-04-24 12:30:00,30.82,30.89,30.81,30.85,195962.0,26.5242,26.5844,26.5156,26.55,195962.0
2020-04-24 13:00:00,30.84,30.87,30.82,30.87,178596.0,26.5414,26.5672,26.5242,26.5672,178596.0
2020-04-24 13:30:00,30.87,30.99,30.85,30.99,266157.0,26.5672,26.6705,26.55,26.6705,266157.0
2020-04-24 14:00:00,31.0,31.03,30.95,30.98,633788.0,26.6791,26.7049,26.6361,26.6619,633788.0
2020-04-24 14:30:00,30.98,31.06,30.96,31.03,220110.0,26.6619,26.7307,26.6447,26.7049,220110.0
2020-04-24 15:00:00,31.02,31.11,30.99,31.1,461911.0,26.6963,26.7738,26.6705,26.7651,461911.0
2020-04-24 15:30:00,31.1,31.19,31.08,31.16,807670.0,26.7651,26.8426,26.7479,26.8168,807670.0
2020-04-27 09:30:00,31.41,31.45,31.32,31.41,174681.0,27.0319,27.0664,26.9545,27.0319,174681.0
2020-04-27 10:00:00,31.42,31.46,31.34,31.43,116626.0,27.0405,27.075,26.9717,27.0492,116626.0
2020-04-27 10:30:00,31.44,31.48,31.4,31.46,80737.0,27.0578,27.0922,27.0233,27.075,80737.0
2020-04-27 11:00:00,31.46,31.57,31.43,31.56,120850.0,27.075,27.1696,27.0492,27.161,120850.0
2020-04-27 11:30:00,31.56,31.63,31.55,31.6,414146.0,27.161,27.2213,27.1524,27.1955,414146.0
2020-04-27 12:00:00,31.59,31.59,31.52,31.55,258560.0,27.1869,27.1869,27.1266,27.1524,258560.0
2020-04-27 12:30:00,31.54,31.56,31.51,31.54,211438.0,27.1438,27.161,27.118,27.1438,211438.0
2020-04-27 13:00:00,31.54,31.56,31.51,31.54,132039.0,27.1438,27.161,27.118,27.1438,132039.0
2020-04-27 13:30:00,31.53,31.58,31.52,31.55,130539.0,27.1352,27.1782,27.1266,27.1524,130539.0
2020-04-27 14:00:00,31.56,31.59,31.55,31.59,79322.0,27.161,27.1869,27.1524,27.1869,79322.0
2020-04-27 14:30:00,31.58,31.71,31.58,31.7,173079.0,27.1782,27.2901,27.1782,27.2815,173079.0
2020-04-27 15:00:00,31.7,31.72,31.67,31.68,86605.0,27.2815,27.2987,27.2557,27.2643,86605.0
2020-04-27 15:30:00,31.68,31.77,31.67,31.68,552263.0,27.2643,27.3418,27.2557,27.2643,552263.0
2020-04-28 09:30:00,32.31,32.36,32.11,32.11,248540.0,27.8065,27.8495,27.6344,27.6344,248540.0
2020-04-28 10:00:00,32.12,32.24,32.09,32.12,221552.0,27.643,27.7463,27.6172,27.643,221552.0
2020-04-28 10:30:00,32.13,32.14,31.85,31.86,187047.0,27.6516,27.6602,27.4106,27.4192,187047.0
2020-04-28 11:00:00,31.86,32.05,31.85,32.05,133468.0,27.4192,27.5827,27.4106,27.5827,133468.0
2020-04-28 11:30:00,32.05,32.1,32.0,32.0,726544.0,27.5827,27.6258,27.5397,27.5397,726544.0
2020-04-28 12:00:00,32.01,32.04,31.88,31.91,191128.0,27.5483,27.5741,27.4364,27.4622,191128.0
2020-04-28 12:30:00,31.91,31.99,31.88,31.98,158845.0,27.4622,27.5311,27.4364,27.5225,158845.0
2020-04-28 13:00:00,31.98,32.03,31.95,31.99,98088.0,27.5225,27.5655,27.4967,27.5311,98088.0
2020-04-28 13:30:00,31.98,32.02,31.95,31.99,89546.0,27.5225,27.5569,27.4967,27.5311,89546.0
2020-04-28 14:00:00,31.99,32.06,31.98,32.03,88324.0,27.5311,27.5913,27.5225,27.5655,88324.0
2020-04-28 14:30:00,32.04,32.06,31.95,31.97,363586.0,27.5741,27.5913,27.4967,27.5139,363586.0
2020-04-28 15:00:00,31.96,32.03,31.92,31.98,457524.0,27.5053,27.5655,27.4709,27.5225,457524.0
2020-04-28 15:30:00,31.98,31.99,31.81,31.81,384613.0,27.5225,27.5311,27.3762,27.3762,384613.0
2020-04-29 09:30:00,32.62,32.72,32.59,32.72,293635.0,28.0733,28.1593,28.0475,28.1593,293635.0
2020-04-29 10:00:00,32.71,32.72,32.58,32.7,309977.0,28.1507,28.1593,28.0389,28.1421,309977.0
2020-04-29 10:30:00,32.7,32.76,32.64,32.71,231025.0,28.1421,28.1938,28.0905,28.1507,231025.0
2020-04-29 11:00:00,32.72,32.92,32.67,32.89,391797.0,28.1593,28.3315,28.1163,28.3057,391797.0
2020-04-29 11:30:00,32.9,32.96,32.8,32.93,785343.0,28.3143,28.3659,28.2282,28.3401,785343.0
2020-04-29 12:00:00,32.93,32.97,32.88,32.97,225276.0,28.3401,28.3745,28.297,28.3745,225276.0
2020-04-29 12:30:00,32.97,33.0,32.93,32.95,158826.0,28.3745,28.4003,28.3401,28.3573,158826.0
2020-04-29 13:00:00,32.95,33.01,32.94,32.97,111472.0,28.3573,28.4089,28.3487,28.3745,111472.0
2020-04-29 13:30:00,32.97,32.98,32.91,32.93,133266.0,28.3745,28.3831,28.3229,28.3401,133266.0
2020-04-29 14:00:00,32.94,33.02,32.89,32.97,322183.0,28.3487,28.4175,28.3057,28.3745,322183.0
2020-04-29 14:30:00,32.97,33.03,32.91,33.01,234363.0,28.3745,28.4261,28.3229,28.4089,234363.0
2020-04-29 15:00:00,33.01,33.08,32.99,33.07,256341.0,28.4089,28.4692,28.3917,28.4606,256341.0
2020-04-29 15:30:00,33.07,33.11,32.97,33.0,462638.0,28.4606,28.495,28.3745,28.4003,462638.0
2020-04-30 09:30:00,32.58,32.58,32.33,32.44,636534.0,28.0389,28.0389,27.8237,27.9184,636534.0
2020-04-30 10:00:00,32.44,32.51,32.35,32.5,665916.0,27.9184,27.9786,27.8409,27.97,665916.0
2020-04-30 10:30:00,32.51,32.63,32.4,32.55,364293.0,27.9786,28.0819,27.8839,28.013,364293.0
2020-04-30 11:00:00,32.56,32.66,32.45,32.46,673907.0,28.0216,28.1077,27.927,27.9356,673907.0
2020-04-30 11:30:00,32.45,32.61,32.37,32.37,608504.0,27.927,28.0647,27.8581,27.8581,608504.0
2020-04-30 12:00:00,32.37,32.37,32.23,32.28,796772.0,27.8581,27.8581,27.7376,27.7807,796772.0
2020-04-30 12:30:00,32.27,32.3,32.19,32.28,243944.0,27.7721,27.7979,27.7032,27.7807,243944.0
2020-04-30 13:00:00,32.28,32.35,32.25,32.32,298241.0,27.7807,27.8409,27.7549,27.8151,298241.0
2020-04-30 13:30:00,32.32,32.34,32.24,32.27,476456.0,27.8151,27.8323,27.7463,27.7721,476456.0
2020-04-30 14:00:00,32.27,32.38,32.23,32.38,332613.0,27.7721,27.8667,27.7376,27.8667,332613.0
2020-04-30 14:30:00,32.37,32.42,32.34,32.38,219836.0,27.8581,27.9012,27.8323,27.8667,219836.0
2020-04-30 15:00:00,32.38,32.52,32.38,32.47,192856.0,27.8667,27.9872,27.8667,27.9442,192856.0
2020-04-30 15:30:00,32.47,32.49,32.34,32.41,508403.0,27.9442,27.9614,27.8323,27.8926,508403.0
2020-05-01 09:30:00,31.98,32.08,31.91,31.99,262380.0,27.5225,27.6086,27.4622,27.5311,262380.0
2020-05-01 10:00:00,32.01,32.07,31.9,31.99,513597.0,27.5483,27.5999,27.4536,27.5311,513597.0
2020-05-01 10:30:00,31.99,32.12,31.96,32.0,460523.0,27.5311,27.643,27.5053,27.5397,460523.0
2020-05-01 11:00:00,31.99,31.99,31.88,31.9,296974.0,27.5311,27.5311,27.4364,27.4536,296974.0
2020-05-01 11:30:00,31.9,31.9,31.74,31.76,366813.0,27.4536,27.4536,27.3159,27.3332,366813.0
2020-05-01 12:00:00,31.75,31.77,31.68,31.69,92050.0,27.3245,27.3418,27.2643,27.2729,92050.0
2020-05-01 12:30:00,31.68,31.71,31.63,31.68,559021.0,27.2643,27.2901,27.2213,27.2643,559021.0
2020-05-01 13:00:00,31.68,31.71,31.61,31.65,187725.0,27.2643,27.2901,27.2041,27.2385,187725.0
2020-05-01 13:30:00,31.65,31.67,31.59,31.62,113789.0,27.2385,27.2557,27.1869,27.2127,113789.0
2020-05-01 14:00:00,31.61,31.7,31.59,31.7,214362.0,27.2041,27.2815,27.1869,27.2815,214362.0
2020-05-01 14:30:00,31.7,31.71,31.65,31.7,222564.0,27.2815,27.2901,27.2385,27.2815,222564.0
2020-05-01 15:00:00,31.69,31.77,31.67,31.71,148944.0,27.2729,27.3418,27.2557,27.2901,148944.0
2020-05-01 15:30:00,31.71,31.77,31.66,31.75,657555.0,27.2901,27.3418,27.2471,27.3245,657555.0
2020-05-04 09:30:00,31.37,31.45,31.26,31.43,236531.0,26.9975,27.0664,26.9028,27.0492,236531.0
2020-05-04 10:00:00,31.43,31.54,31.34,31.39,384458.0,27.0492,27.1438,26.9717,27.0147,384458.0
2020-05-04 10:30:00,31.38,31.45,31.33,31.35,361396.0,27.0061,27.0664,26.9631,26.9803,361396.0
2020-05-04 11:00:00,31.35,31.39,31.22,31.24,499527.0,26.9803,27.0147,26.8684,26.8856,499527.0
2020-05-04 11:30:00,31.24,31.36,31.21,31.29,443094.0,26.8856,26.9889,26.8598,26.9287,443094.0
2020-05-04 12:00:00,31.29,31.34,31.27,31.34,165552.0,26.9287,26.9717,26.9115,26.9717,165552.0
2020-05-04 12:30:00,31.33,31.35,31.22,31.23,275898.0,26.9631,26.9803,26.8684,26.877,275898.0
2020-05-04 13:00:00,31.22,31.25,31.16,31.24,232327.0,26.8684,26.8942,26.8168,26.8856,232327.0
2020-05-04 13:30:00,31.25,31.29,31.23,31.28,219264.0,26.8942,26.9287,26.877,26.9201,219264.0
2020-05-04 14:00:00,31.28,31.33,31.26,31.28,126320.0,26.9201,26.9631,26.9028,26.9201,126320.0
2020-05-04 14:30:00,31.29,31.38,31.22,31.38,802262.0,26.9287,27.0061,26.8684,27.0061,802262.0
2020-05-04 15:00:00,31.37,31.46,31.35,31.46,606174.0,26.9975,27.075,26.9803,27.075,606174.0
2020-05-04 15:30:00,31.45,31.55,31.42,31.55,817027.0,27.0664,27.1524,27.0405,27.1524,817027.0
2020-05-05 09:30:00,31.63,31.78,31.63,31.77,311193.0,27.2213,27.3504,27.2213,27.3418,311193.0
2020-05-05 10:00:00,31.78,31.81,31.63,31.63,162002.0,27.3504,27.3762,27.2213,27.2213,162002.0
2020-05-05 10:30:00,31.64,31.69,31.58,31.62,422422.0,27.2299,27.2729,27.1782,27.2127,422422.0
2020-05-05 11:00:00,31.61,31.74,31.61,31.71,300818.0,27.2041,27.3159,27.2041,27.2901,300818.0
2020-05-05 11:30:00,31.72,31.75,31.7,31.73,260461.0,27.2987,27.3245,27.2815,27.3073,260461.0
2020-05-05 12:00:00,31.73,31.78,31.7,31.71,333549.0,27.3073,27.3504,27.2815,27.2901,333549.0
2020-05-05 12:30:00,31.71,31.72,31.58,31.6,245395.0,27.2901,27.2987,27.1782,27.1955,245395.0
2020-05-05 13:00:00,31.61,31.64,31.57,31.63,101231.0,27.2041,27.2299,27.1696,27.2213,101231.0
2020-05-05 13:30:00,31.63,31.68,31.62,31.66,124503.0,27.2213,27.2643,27.2127,27.2471,124503.0
2020-05-05 14:00:00,31.66,31.73,31.65,31.71,131068.0,27.2471,27.3073,27.2385,27.2901,131068.0
2020-05-05 14:30:00,31.71,31.73,31.66,31.73,138393.0,27.2901,27.3073,27.2471,27.3073,138393.0
2020-05-05 15:00:00,31.73,31.73,31.52,31.54,294408.0,27.3073,27.3073,27.1266,27.1438,294408.0
2020-05-05 15:30:00,31.54,31.56,31.4,31.47,732872.0,27.1438,27.161,27.0233,27.0836,732872.0
2020-05-06 09:30:00,31.7,31.7,31.47,31.49,149407.0,27.2815,27.2815,27.0836,27.1008,149407.0
2020-05-06 10:00:00,31.49,31.53,31.35,31.45,242474.0,27.1008,27.1352,26.9803,27.0664,242474.0
2020-05-06 10:30:00,31.45,31.55,31.41,31.47,221499.0,27.0664,27.1524,27.0319,27.0836,221499.0
2020-05-06 11:00:00,31.48,31.51,31.3,31.36,191902.0,27.0922,27.118,26.9373,26.9889,191902.0
2020-05-06 11:30:00,31.36,31.4,31.24,31.31,289042.0,26.9889,27.0233,26.8856,26.9459,289042.0
2020-05-06 12:00:00,31.32,31.39,31.28,31.38,191391.0,26.9545,27.0147,26.9201,27.0061,191391.0
2020-05-06 12:30:00,31.38,31.41,31.34,31.35,261077.0,27.0061,27.0319,26.9717,26.9803,261077.0
2020-05-06 13:00:00,31.36,31.4,31.31,31.39,167915.0,26.9889,27.0233,26.9459,27.0147,167915.0
2020-05-06 13:30:00,31.39,31.42,31.37,31.38,93238.0,27.0147,27.0405,26.9975,27.0061,93238.0
2020-05-06 14:00:00,31.37,31.38,31.3,31.33,94386.0,26.9975,27.0061,26.9373,26.9631,94386.0
2020-05-06 14:30:00,31.32,31.38,31.3,31.32,111612.0,26.9545,27.0061,26.9373,26.9545,111612.0
2020-05-06 15:00:00,31.32,31.36,31.29,31.31,186934.0,26.9545,26.9889,26.9287,26.9459,186934.0
2020-05-06 15:30:00,31.31,31.31,31.14,31.16,321945.0,26.9459,26.9459,26.7996,26.8168,321945.0
2020-05-07 09:30:00,31.64,31.76,31.64,31.67,683304.0,27.2299,27.3332,27.2299,27.2557,683304.0
2020-05-07 10:00:00,31.67,31.67,31.54,31.61,177848.0,27.2557,27.2557,27.1438,27.2041,177848.0
2020-05-07 10:30:00,31.6,31.66,31.54,31.56,95753.0,27.1955,27.2471,27.1438,27.161,95753.0
2020-05-07 11:00:00,31.56,31.74,31.56,31.74,149518.0,27.161,27.3159,27.161,27.3159,149518.0
2020-05-07 11:30:00,31.74,31.88,31.68,31.85,247192.0,27.3159,27.4364,27.2643,27.4106,247192.0
2020-05-07 12:00:00,31.86,31.88,31.8,31.84,306115.0,27.4192,27.4364,27.3676,27.402,306115.0
2020-05-07 12:30:00,31.84,31.85,31.74,31.8,177299.0,27.402,27.4106,27.3159,27.3676,177299.0
2020-05-07 13:00:00,31.79,31.82,31.76,31.77,46938.0,27.359,27.3848,27.3332,27.3418,46938.0
2020-05-07 13:30:00,31.77,31.83,31.76,31.81,426906.0,27.3418,27.3934,27.3332,27.3762,426906.0
2020-05-07 14:00:00,31.8,31.82,31.72,31.75,160279.0,27.3676,27.3848,27.2987,27.3245,160279.0
2020-05-07 14:30:00,31.76,31.77,31.69,31.73,71702.0,27.3332,27.3418,27.2729,27.3073,71702.0
2020-05-07 15:00:00,31.72,31.77,31.68,31.75,118881.0,27.2987,27.3418,27.2643,27.3245,118881.0
2020-05-07 15:30:00,31.75,31.76,31.68,31.74,263260.0,27.3245,27.3332,27.2643,27.3159,263260.0
2020-05-08 09:30:00,32.15,32.2,32.12,32.17,76899.0,27.6688,27.7118,27.643,27.686,76899.0
2020-05-08 10:00:00,32.18,32.27,32.18,32.21,132119.0,27.6946,27.7721,27.6946,27.7204,132119.0
2020-05-08 10:30:00,32.21,32.3,32.2,32.3,98635.0,27.7204,27.7979,27.7118,27.7979,98635.0
2020-05-08 11:00:00,32.28,32.31,32.25,32.3,117724.0,27.7807,27.8065,27.7549,27.7979,117724.0
2020-05-08 11:30:00,32.3,32.34,32.25,32.28,128158.0,27.7979,27.8323,27.7549,27.7807,128158.0
2020-05-08 12:00:00,32.28,32.29,32.22,32.23,49316.0,27.7807,27.7893,27.729,27.7376,49316.0
2020-05-08 12:30:00,32.24,32.28,32.24,32.27,55623.0,27.7463,27.7807,27.7463,27.7721,55623.0
2020-05-08 13:00:00,32.26,32.27,32.21,32.23,48235.0,27.7635,27.7721,27.7204,27.7376,48235.0
2020-05-08 13:30:00,32.23,32.25,32.19,32.22,72312.0,27.7376,27.7549,27.7032,27.729,72312.0
2020-05-08 14:00:00,32.21,32.25,32.2,32.25,54103.0,27.7204,27.7549,27.7118,27.7549,54103.0
2020-05-08 14:30:00,32.25,32.27,32.2,32.25,1201912.0,27.7549,27.7721,27.7118,27.7549,1201912.0
2020-05-08 15:00:00,32.25,32.26,32.2,32.23,86692.0,27.7549,27.7635,27.7118,27.7376,86692.0
2020-05-08 15:30:00,32.23,32.31,32.23,32.31,883192.0,27.7376,27.8065,27.7376,27.8065,883192.0
2020-05-11 09:30:00,31.88,32.0,31.87,31.92,92153.0,27.4364,27.5397,27.4278,27.4709,92153.0
2020-05-11 10:00:00,31.92,32.0,31.9,31.94,146511.0,27.4709,27.5397,27.4536,27.4881,146511.0
2020-05-11 10:30:00,31.93,31.96,31.88,31.89,133127.0,27.4795,27.5053,27.4364,27.445,133127.0
2020-05-11 11:00:00,31.9,31.95,31.82,31.94,356301.0,27.4536,27.4967,27.3848,27.4881,356301.0
2020-05-11 11:30:00,31.95,32.01,31.94,32.01,100942.0,27.4967,27.5483,27.4881,27.5483,100942.0
2020-05-11 12:00:00,32.01,32.07,31.95,32.07,100051.0,27.5483,27.5999,27.4967,27.5999,100051.0
2020-05-11 12:30:00,32.07,32.11,32.06,32.1,84078.0,27.5999,27.6344,27.5913,27.6258,84078.0
2020-05-11 13:00:00,32.09,32.14,32.08,32.14,79392.0,27.6172,27.6602,27.6086,27.6602,79392.0
2020-05-11 13:30:00,32.14,32.17,32.09,32.09,123044.0,27.6602,27.686,27.6172,27.6172,123044.0
2020-05-11 14:00:00,32.1,32.1,32.02,32.04,100093.0,27.6258,27.6258,27.5569,27.5741,100093.0
2020-05-11 14:30:00,32.04,32.11,32.03,32.11,119594.0,27.5741,27.6344,27.5655,27.6344,119594.0
2020-05-11 15:00:00,32.11,32.14,32.09,32.12,1136672.0,27.6344,27.6602,27.6172,27.643,1136672.0
2020-05-11 15:30:00,32.12,32.14,32.08,32.08,1025627.0,27.643,27.6602,27.6086,27.6086,1025627.0
2020-05-12 09:30:00,32.16,32.22,32.01,32.12,136996.0,27.6774,27.729,27.5483,27.643,136996.0
2020-05-12 10:00:00,32.12,32.18,32.08,32.13,99423.0,27.643,27.6946,27.6086,27.6516,99423.0
2020-05-12 10:30:00,32.13,32.19,32.08,32.18,55270.0,27.6516,27.7032,27.6086,27.6946,55270.0
2020-05-12 11:00:00,32.19,32.21,32.13,32.17,226377.0,27.7032,27.7204,27.6516,27.686,226377.0
2020-05-12 11:30:00,32.17,32.21,32.12,32.16,290186.0,27.686,27.7204,27.643,27.6774,290186.0
2020-05-12 12:00:00,32.16,32.17,32.09,32.12,90861.0,27.6774,27.686,27.6172,27.643,90861.0
2020-05-12 12:30:00,32.12,32.13,32.05,32.08,99332.0,27.643,27.6516,27.5827,27.6086,99332.0
2020-05-12 13:00:00,32.09,32.09,31.9,31.92,361639.0,27.6172,27.6172,27.4536,27.4709,361639.0
2020-05-12 13:30:00,31.92,31.98,31.91,31.96,298089.0,27.4709,27.5225,27.4622,27.5053,298089.0
2020-05-12 14:00:00,31.96,31.98,31.86,31.91,296014.0,27.5053,27.5225,27.4192,27.4622,296014.0
2020-05-12 14:30:00,31.9,31.94,31.86,31.91,359548.0,27.4536,27.4881,27.4192,27.4622,359548.0
2020-05-12 15:00:00,31.91,31.94,31.85,31.85,556476.0,27.4622,27.4881,27.4106,27.4106,556476.0
2020-05-12 15:30:00,31.85,31.86,31.64,31.65,1307369.0,27.4106,27.4192,27.2299,27.2385,1307369.0
2020-05-13 09:30:00,31.65,31.67,31.51,31.57,582198.0,27.2385,27.2557,27.118,27.1696,582198.0
2020-05-13 10:00:00,31.57,31.63,31.48,31.59,407325.0,27.1696,27.2213,27.0922,27.1869,407325.0
2020-05-13 10:30:00,31.59,31.64,31.44,31.45,361671.0,27.1869,27.2299,27.0578,27.0664,361671.0
2020-05-13 11:00:00,31.45,31.54,31.26,31.33,396210.0,27.0664,27.1438,26.9028,26.9631,396210.0
2020-05-13 11:30:00,31.33,31.37,31.08,31.15,767016.0,26.9631,26.9975,26.7479,26.8082,767016.0
2020-05-13 12:00:00,31.15,31.19,30.96,31.06,413736.0,26.8082,26.8426,26.6447,26.7307,413736.0
2020-05-13 12:30:00,31.07,31.12,31.04,31.08,720751.0,26.7393,26.7824,26.7135,26.7479,720751.0
2020-05-13 13:00:00,31.09,31.11,30.98,31.08,84625.0,26.7565,26.7738,26.6619,26.7479,84625.0
2020-05-13 13:30:00,31.08,31.1,31.03,31.04,120976.0,26.7479,26.7651,26.7049,26.7135,120976.0
2020-05-13 14:00:00,31.05,31.1,30.98,31.05,120725.0,26.7221,26.7651,26.6619,26.7221,120725.0
2020-05-13 14:30:00,31.05,31.07,30.96,30.96,122286.0,26.7221,26.7393,26.6447,26.6447,122286.0
2020-05-13 15:00:00,30.97,31.07,30.92,30.99,266450.0,26.6533,26.7393,26.6102,26.6705,266450.0
2020-05-13 15:30:00,30.98,31.17,30.95,31.13,1176298.0,26.6619,26.8254,26.6361,26.791,1176298.0
2020-05-14 09:30:00,30.33,30.37,30.1,30.11,850037.0,26.1025,26.1369,25.9045,25.9131,850037.0
2020-05-14 10:00:00,30.1,30.32,30.08,30.22,284947.0,25.9045,26.0939,25.8873,26.0078,284947.0
2020-05-14 10:30:00,30.23,30.57,30.23,30.52,266548.0,26.0164,26.309,26.0164,26.266,266548.0
2020-05-14 11:00:00,30.52,30.76,30.51,30.59,350683.0,26.266,26.4725,26.2574,26.3262,350683.0
2020-05-14 11:30:00,30.59,30.67,30.49,30.52,901154.0,26.3262,26.3951,26.2402,26.266,901154.0
2020-05-14 12:00:00,30.52,30.58,30.45,30.52,188889.0,26.266,26.3176,26.2057,26.266,188889.0
2020-05-14 12:30:00,30.52,30.67,30.52,30.65,148326.0,26.266,26.3951,26.266,26.3779,148326.0
2020-05-14 13:00:00,30.66,30.77,30.64,30.77,140360.0,26.3865,26.4811,26.3693,26.4811,140360.0
2020-05-14 13:30:00,30.77,30.79,30.63,30.64,1195321.0,26.4811,26.4984,26.3607,26.3693,1195321.0
2020-05-14 14:00:00,30.64,30.66,30.58,30.66,250670.0,26.3693,26.3865,26.3176,26.3865,250670.0
2020-05-14 14:30:00,30.66,30.67,30.56,30.65,501896.0,26.3865,26.3951,26.3004,26.3779,501896.0
2020-05-14 15:00:00,30.65,30.87,30.63,30.85,604764.0,26.3779,26.5672,26.3607,26.55,604764.0
2020-05-14 15:30:00,30.86,30.92,30.76,30.9,926362.0,26.5586,26.6102,26.4725,26.593,926362.0
2020-05-15 09:30:00,30.79,30.99,30.73,30.96,158287.0,26.4984,26.6705,26.4467,26.6447,158287.0
2020-05-15 10:00:00,30.96,31.02,30.86,30.95,1486904.0,26.6447,26.6963,26.5586,26.6361,1486904.0
2020-05-15 10:30:00,30.95,30.97,30.74,30.79,269152.0,26.6361,26.6533,26.4553,26.4984,269152.0
2020-05-15 11:00:00,30.78,30.79,30.69,30.75,301037.0,26.4898,26.4984,26.4123,26.4639,301037.0
2020-05-15 11:30:00,30.74,30.82,30.65,30.74,207325.0,26.4553,26.5242,26.3779,26.4553,207325.0
2020-05-15 12:00:00,30.73,30.86,30.72,30.83,331624.0,26.4467,26.5586,26.4381,26.5328,331624.0
2020-05-15 12:30:00,30.83,30.84,30.74,30.77,659124.0,26.5328,26.5414,26.4553,26.4811,659124.0
2020-05-15 13:00:00,30.78,30.83,30.77,30.82,546264.0,26.4898,26.5328,26.4811,26.5242,546264.0
2020-05-15 13:30:00,30.8,30.84,30.75,30.82,102829.0,26.507,26.5414,26.4639,26.5242,102829.0
2020-05-15 14:00:00,30.82,30.89,30.82,30.89,181578.0,26.5242,26.5844,26.5242,26.5844,181578.0
2020-05-15 14:30:00,30.89,30.89,30.8,30.81,206505.0,26.5844,26.5844,26.507,26.5156,206505.0
2020-05-15 15:00:00,30.82,30.87,30.8,30.83,242710.0,26.5242,26.5672,26.507,26.5328,242710.0
2020-05-15 15:30:00,30.83,30.94,30.76,30.92,945163.0,26.5328,26.6274,26.4725,26.6102,945163.0
2020-05-18 09:30:00,31.95,32.06,31.91,32.02,612041.0,27.4967,27.5913,27.4622,27.5569,612041.0
2020-05-18 10:00:00,32.02,32.03,31.93,31.96,475645.0,27.5569,27.5655,27.4795,27.5053,475645.0
2020-05-18 10:30:00,31.96,32.15,31.95,32.14,214023.0,27.5053,27.6688,27.4967,27.6602,214023.0
2020-05-18 11:00:00,32.14,32.49,32.13,32.42,324904.0,27.6602,27.9614,27.6516,27.9012,324904.0
2020-05-18 11:30:00,32.43,32.49,32.36,32.48,596013.0,27.9098,27.9614,27.8495,27.9528,596013.0
2020-05-18 12:00:00,32.48,32.57,32.46,32.5,287948.0,27.9528,28.0303,27.9356,27.97,287948.0
2020-05-18 12:30:00,32.5,32.51,32.43,32.46,120708.0,27.97,27.9786,27.9098,27.9356,120708.0
2020-05-18 13:00:00,32.47,32.65,32.46,32.65,221011.0,27.9442,28.0991,27.9356,28.0991,221011.0
2020-05-18 13:30:00,32.65,32.65,32.59,32.62,96318.0,28.0991,28.0991,28.0475,28.0733,96318.0
2020-05-18 14:00:00,32.63,32.65,32.6,32.63,92357.0,28.0819,28.0991,28.0561,28.0819,92357.0
2020-05-18 14:30:00,32.63,32.7,32.63,32.65,537571.0,28.0819,28.1421,28.0819,28.0991,537571.0
2020-05-18 15:00:00,32.65,32.69,32.64,32.68,552445.0,28.0991,28.1335,28.0905,28.1249,552445.0
2020-05-18 15:30:00,32.69,32.76,32.62,32.63,1444260.0,28.1335,28.1938,28.0733,28.0819,1444260.0
2020-05-19 09:30:00,32.25,32.26,32.11,32.23,197870.0,27.7549,27.7635,27.6344,27.7376,197870.0
2020-05-19 10:00:00,32.23,32.31,32.15,32.19,314406.0,27.7376,27.8065,27.6688,27.7032,314406.0
2020-05-19 10:30:00,32.2,32.32,32.1,32.32,198530.0,27.7118,27.8151,27.6258,27.8151,198530.0
2020-05-19 11:00:00,32.32,32.41,32.28,32.39,324991.0,27.8151,27.8926,27.7807,27.8753,324991.0
2020-05-19 11:30:00,32.4,32.42,32.28,32.32,420031.0,27.8839,27.9012,27.7807,27.8151,420031.0
2020-05-19 12:00:00,32.32,32.39,32.29,32.31,198420.0,27.8151,27.8753,27.7893,27.8065,198420.0
2020-05-19 12:30:00,32.3,32.33,32.27,32.3,113462.0,27.7979,27.8237,27.7721,27.7979,113462.0
2020-05-19 13:00:00,32.3,32.35,32.28,32.33,69737.0,27.7979,27.8409,27.7807,27.8237,69737.0
2020-05-19 13:30:00,32.32,32.36,32.31,32.34,44938.0,27.8151,27.8495,27.8065,27.8323,44938.0
2020-05-19 14:00:00,32.34,32.42,32.31,32.41,116465.0,27.8323,27.9012,27.8065,27.8926,116465.0
2020-05-19 14:30:00,32.41,32.43,32.21,32.23,261358.0,27.8926,27.9098,27.7204,27.7376,261358.0
2020-05-19 15:00:00,32.21,32.34,32.2,32.26,491290.0,27.7204,27.8323,27.7118,27.7635,491290.0
2020-05-19 15:30:00,32.25,32.26,32.0,32.01,484956.0,27.7549,27.7635,27.5397,27.5483,484956.0
2020-05-20 09:30:00,32.65,32.68,32.57,32.65,167408.0,28.0991,28.1249,28.0303,28.0991,167408.0
2020-05-20 10:00:00,32.65,32.82,32.64,32.8,206478.0,28.0991,28.2454,28.0905,28.2282,206478.0
2020-05-20 10:30:00,32.8,32.9,32.75,32.84,157763.0,28.2282,28.3143,28.1852,28.2626,157763.0
2020-05-20 11:00:00,32.84,32.99,32.82,32.98,142355.0,28.2626,28.3917,28.2454,28.3831,142355.0
2020-05-20 11:30:00,32.97,32.98,32.85,32.86,273941.0,28.3745,28.3831,28.2712,28.2798,273941.0
2020-05-20 12:00:00,32.87,32.88,32.72,32.78,357737.0,28.2884,28.297,28.1593,28.211,357737.0
2020-05-20 12:30:00,32.78,32.81,32.72,32.79,195111.0,28.211,28.2368,28.1593,28.2196,195111.0
2020-05-20 13:00:00,32.79,32.8,32.73,32.75,130324.0,28.2196,28.2282,28.168,28.1852,130324.0
2020-05-20 13:30:00,32.75,32.8,32.72,32.74,96291.0,28.1852,28.2282,28.1593,28.1766,96291.0
2020-05-20 14:00:00,32.75,32.82,32.71,32.77,134490.0,28.1852,28.2454,28.1507,28.2024,134490.0
2020-05-20 14:30:00,32.76,32.86,32.75,32.84,92308.0,28.1938,28.2798,28.1852,28.2626,92308.0
2020-05-20 15:00:00,32.84,32.85,32.77,32.84,221993.0,28.2626,28.2712,28.2024,28.2626,221993.0
2020-05-20 15:30:00,32.84,32.85,32.78,32.83,401862.0,28.2626,28.2712,28.211,28.254,401862.0
2020-05-21 09:30:00,32.81,32.94,32.75,32.86,269673.0,28.2368,28.3487,28.1852,28.2798,269673.0
2020-05-21 10:00:00,32.87,32.93,32.79,32.83,300287.0,28.2884,28.3401,28.2196,28.254,300287.0
2020-05-21 10:30:00,32.83,32.83,32.61,32.61,358287.0,28.254,28.254,28.0647,28.0647,358287.0
2020-05-21 11:00:00,32.6,32.6,32.4,32.47,435578.0,28.0561,28.0561,27.8839,27.9442,435578.0
2020-05-21 11:30:00,32.48,32.57,32.46,32.52,299798.0,27.9528,28.0303,27.9356,27.9872,299798.0
2020-05-21 12:00:00,32.52,32.64,32.52,32.58,225439.0,27.9872,28.0905,27.9872,28.0389,225439.0
2020-05-21 12:30:00,32.57,32.58,32.5,32.53,211713.0,28.0303,28.0389,27.97,27.9958,211713.0
2020-05-21 13:00:00,32.53,32.62,32.51,32.58,365867.0,27.9958,28.0733,27.9786,28.0389,365867.0
2020-05-21 13:30:00,32.58,32.59,32.53,32.58,220750.0,28.0389,28.0475,27.9958,28.0389,220750.0
2020-05-21 14:00:00,32.57,32.61,32.57,32.6,223052.0,28.0303,28.0647,28.0303,28.0561,223052.0
2020-05-21 14:30:00,32.6,32.61,32.49,32.54,154398.0,28.0561,28.0647,27.9614,28.0044,154398.0
2020-05-21 15:00:00,32.54,32.62,32.53,32.59,395680.0,28.0044,28.0733,27.9958,28.0475,395680.0
2020-05-21 15:30:00,32.59,32.61,32.49,32.53,358051.0,28.0475,28.0647,27.9614,27.9958,358051.0
2020-05-22 09:30:00,32.46,32.5,32.34,32.46,271169.0,27.9356,27.97,27.8323,27.9356,271169.0
2020-05-22 10:00:00,32.47,32.47,32.3,32.45,153085.0,27.9442,27.9442,27.7979,27.927,153085.0
2020-05-22 10:30:00,32.45,32.52,32.38,32.38,81913.0,27.927,27.9872,27.8667,27.8667,81913.0
2020-05-22 11:00:00,32.38,32.44,32.34,32.4,157679.0,27.8667,27.9184,27.8323,27.8839,157679.0
2020-05-22 11:30:00,32.4,32.45,32.37,32.41,104420.0,27.8839,27.927,27.8581,27.8926,104420.0
2020-05-22 12:00:00,32.41,32.44,32.38,32.41,67332.0,27.8926,27.9184,27.8667,27.8926,67332.0
2020-05-22 12:30:00,32.41,32.46,32.41,32.44,54243.0,27.8926,27.9356,27.8926,27.9184,54243.0
2020-05-22 13:00:00,32.44,32.49,32.43,32.48,131276.0,27.9184,27.9614,27.9098,27.9528,131276.0
2020-05-22 13:30:00,32.48,32.49,32.43,32.48,224070.0,27.9528,27.9614,27.9098,27.9528,224070.0
2020-05-22 14:00:00,32.48,32.54,32.48,32.52,316346.0,27.9528,28.0044,27.9528,27.9872,316346.0
2020-05-22 14:30:00,32.53,32.55,32.49,32.52,156280.0,27.9958,28.013,27.9614,27.9872,156280.0
2020-05-22 15:00:00,32.52,32.57,32.46,32.48,139849.0,27.9872,28.0303,27.9356,27.9528,139849.0
2020-05-22 15:30:00,32.49,32.59,32.48,32.57,270587.0,27.9614,28.0475,27.9528,28.0303,270587.0
2020-05-26 09:30:00,33.69,33.8,33.69,33.71,220564.0,28.9941,29.0888,28.9941,29.0114,220564.0
2020-05-26 10:00:00,33.71,33.81,33.66,33.81,255240.0,29.0114,29.0974,28.9683,29.0974,255240.0
2020-05-26 10:30:00,33.81,33.9,33.79,33.87,148358.0,29.0974,29.1749,29.0802,29.1491,148358.0
2020-05-26 11:00:00,33.87,33.9,33.75,33.85,201873.0,29.1491,29.1749,29.0458,29.1318,201873.0
2020-05-26 11:30:00,33.85,33.85,33.72,33.73,100690.0,29.1318,29.1318,29.02,29.0286,100690.0
2020-05-26 12:00:00,33.74,33.75,33.7,33.73,146568.0,29.0372,29.0458,29.0027,29.0286,146568.0
2020-05-26 12:30:00,33.74,33.82,33.73,33.81,100767.0,29.0372,29.106,29.0286,29.0974,100767.0
2020-05-26 13:00:00,33.82,33.89,33.79,33.89,107236.0,29.106,29.1663,29.0802,29.1663,107236.0
2020-05-26 13:30:00,33.88,33.88,33.83,33.84,129986.0,29.1577,29.1577,29.1146,29.1232,129986.0
2020-05-26 14:00:00,33.83,33.87,33.83,33.86,102909.0,29.1146,29.1491,29.1146,29.1404,102909.0
2020-05-26 14:30:00,33.86,33.88,33.82,33.88,58332.0,29.1404,29.1577,29.106,29.1577,58332.0
2020-05-26 15:00:00,33.87,33.89,33.84,33.88,95842.0,29.1491,29.1663,29.1232,29.1577,95842.0
2020-05-26 15:30:00,33.88,33.9,33.64,33.66,409467.0,29.1577,29.1749,28.9511,28.9683,409467.0
2020-05-27 09:30:00,34.32,34.34,34.01,34.05,401281.0,29.5363,29.5535,29.2695,29.304,401281.0
2020-05-27 10:00:00,34.07,34.34,34.04,34.23,343309.0,29.3212,29.5535,29.2954,29.4589,343309.0
2020-05-27 10:30:00,34.23,34.24,33.98,34.03,283739.0,29.4589,29.4675,29.2437,29.2868,283739.0
2020-05-27 11:00:00,34.04,34.16,33.99,34.15,299215.0,29.2954,29.3986,29.2523,29.39,299215.0
2020-05-27 11:30:00,34.15,34.21,34.0,34.16,1238020.0,29.39,29.4417,29.2609,29.3986,1238020.0
2020-05-27 12:00:00,34.16,34.27,34.14,34.21,574812.0,29.3986,29.4933,29.3814,29.4417,574812.0
2020-05-27 12:30:00,34.21,34.29,34.2,34.25,2547760.0,29.4417,29.5105,29.4331,29.4761,2547760.0
2020-05-27 13:00:00,34.24,34.27,34.15,34.25,512058.0,29.4675,29.4933,29.39,29.4761,512058.0
2020-05-27 13:30:00,34.26,34.3,34.21,34.3,1333147.0,29.4847,29.5191,29.4417,29.5191,1333147.0
2020-05-27 14:00:00,34.3,34.4,34.3,34.34,207224.0,29.5191,29.6052,29.5191,29.5535,207224.0
2020-05-27 14:30:00,34.34,34.4,34.32,34.39,326477.0,29.5535,29.6052,29.5363,29.5966,326477.0
2020-05-27 15:00:00,34.39,34.44,34.34,34.44,1159405.0,29.5966,29.6396,29.5535,29.6396,1159405.0
2020-05-27 15:30:00,34.43,34.54,34.4,34.47,3420267.0,29.631,29.7257,29.6052,29.6654,3420267.0
2020-05-28 09:30:00,34.77,34.83,34.7,34.82,534600.0,29.9236,29.9752,29.8634,29.9666,534600.0
2020-05-28 10:00:00,34.82,34.99,34.77,34.97,549596.0,29.9666,30.1129,29.9236,30.0957,549596.0
2020-05-28 10:30:00,34.98,35.06,34.91,34.96,181023.0,30.1043,30.1732,30.0441,30.0871,181023.0
2020-05-28 11:00:00,34.96,35.06,34.94,35.05,288840.0,30.0871,30.1732,30.0699,30.1646,288840.0
2020-05-28 11:30:00,35.05,35.05,34.92,35.01,239909.0,30.1646,30.1646,30.0527,30.1302,239909.0
2020-05-28 12:00:00,35.02,35.07,34.97,35.04,142939.0,30.1388,30.1818,30.0957,30.156,142939.0
2020-05-28 12:30:00,35.05,35.15,35.04,35.14,285835.0,30.1646,30.2506,30.156,30.242,285835.0
2020-05-28 13:00:00,35.14,35.17,35.12,35.14,788022.0,30.242,30.2679,30.2248,30.242,788022.0
2020-05-28 13:30:00,35.14,35.16,35.09,35.12,94967.0,30.242,30.2592,30.199,30.2248,94967.0
2020-05-28 14:00:00,35.12,35.14,35.06,35.07,115191.0,30.2248,30.242,30.1732,30.1818,115191.0
2020-05-28 14:30:00,35.08,35.12,35.04,35.11,130965.0,30.1904,30.2248,30.156,30.2162,130965.0
2020-05-28 15:00:00,35.1,35.15,34.94,34.94,170927.0,30.2076,30.2506,30.0699,30.0699,170927.0
2020-05-28 15:30:00,34.94,34.96,34.7,34.7,1089678.0,30.0699,30.0871,29.8634,29.8634,1089678.0
2020-05-29 09:30:00,34.87,34.93,34.83,34.86,294923.0,30.0097,30.0613,29.9752,30.0011,294923.0
2020-05-29 10:00:00,34.86,34.89,34.73,34.75,199721.0,30.0011,30.0269,29.8892,29.9064,199721.0
2020-05-29 10:30:00,34.76,34.84,34.67,34.73,473742.0,29.915,29.9839,29.8375,29.8892,473742.0
2020-05-29 11:00:00,34.74,34.77,34.6,34.68,555338.0,29.8978,29.9236,29.7773,29.8462,555338.0
2020-05-29 11:30:00,34.68,34.75,34.63,34.65,469445.0,29.8462,29.9064,29.8031,29.8203,469445.0
2020-05-29 12:00:00,34.65,34.68,34.53,34.6,153105.0,29.8203,29.8462,29.7171,29.7773,153105.0
2020-05-29 12:30:00,34.6,34.71,34.42,34.66,306294.0,29.7773,29.872,29.6224,29.8289,306294.0
2020-05-29 13:00:00,34.65,34.67,34.55,34.56,309094.0,29.8203,29.8375,29.7343,29.7429,309094.0
2020-05-29 13:30:00,34.55,34.58,34.48,34.52,165289.0,29.7343,29.7601,29.674,29.7085,165289.0
2020-05-29 14:00:00,34.52,34.68,34.5,34.67,258780.0,29.7085,29.8462,29.6912,29.8375,258780.0
2020-05-29 14:30:00,34.67,34.74,34.41,34.74,838135.0,29.8375,29.8978,29.6138,29.8978,838135.0
2020-05-29 15:00:00,34.75,34.85,34.72,34.74,343162.0,29.9064,29.9925,29.8806,29.8978,343162.0
2020-05-29 15:30:00,34.74,34.85,34.72,34.79,1188691.0,29.8978,29.9925,29.8806,29.9408,1188691.0
2020-06-01 09:30:00,35.03,35.18,35.03,35.11,420330.0,30.1474,30.2765,30.1474,30.2162,420330.0
2020-06-01 10:00:00,35.1,35.25,35.07,35.21,1971433.0,30.2076,30.3367,30.1818,30.3023,1971433.0
2020-06-01 10:30:00,35.22,35.31,35.2,35.31,290999.0,30.3109,30.3883,30.2937,30.3883,290999.0
2020-06-01 11:00:00,35.31,35.32,35.19,35.25,321815.0,30.3883,30.3969,30.2851,30.3367,321815.0
2020-06-01 11:30:00,35.24,35.28,35.2,35.27,254921.0,30.3281,30.3625,30.2937,30.3539,254921.0
2020-06-01 12:00:00,35.27,35.31,35.24,35.29,501661.0,30.3539,30.3883,30.3281,30.3711,501661.0
2020-06-01 12:30:00,35.29,35.31,35.28,35.31,250478.0,30.3711,30.3883,30.3625,30.3883,250478.0
2020-06-01 13:00:00,35.31,35.36,35.3,35.34,177544.0,30.3883,30.4314,30.3797,30.4142,177544.0
2020-06-01 13:30:00,35.34,35.4,35.33,35.37,162810.0,30.4142,30.4658,30.4056,30.44,162810.0
2020-06-01 14:00:00,35.38,35.41,35.35,35.35,231201.0,30.4486,30.4744,30.4228,30.4228,231201.0
2020-06-01 14:30:00,35.35,35.47,35.34,35.47,211922.0,30.4228,30.526,30.4142,30.526,211922.0
2020-06-01 15:00:00,35.47,35.51,35.41,35.5,364356.0,30.526,30.5605,30.4744,30.5519,364356.0
2020-06-01 15:30:00,35.5,35.58,35.47,35.57,1138882.0,30.5519,30.6207,30.526,30.6121,1138882.0
2020-06-02 09:30:00,35.92,36.06,35.84,36.06,629209.0,30.9133,31.0338,30.8445,31.0338,629209.0
2020-06-02 10:00:00,36.06,36.17,36.04,36.17,1196973.0,31.0338,31.1285,31.0166,31.1285,1196973.0
2020-06-02 10:30:00,36.17,36.18,36.0,36.07,141147.0,31.1285,31.1371,30.9822,31.0424,141147.0
2020-06-02 11:00:00,36.07,36.08,35.95,35.95,284233.0,31.0424,31.051,30.9391,30.9391,284233.0
2020-06-02 11:30:00,35.95,36.04,35.92,35.96,306110.0,30.9391,31.0166,30.9133,30.9477,306110.0
2020-06-02 12:00:00,35.96,36.05,35.94,36.04,162784.0,30.9477,31.0252,30.9305,31.0166,162784.0
2020-06-02 12:30:00,36.04,36.06,36.01,36.02,99048.0,31.0166,31.0338,30.9908,30.9994,99048.0
2020-06-02 13:00:00,36.02,36.1,36.02,36.07,330512.0,30.9994,31.0682,30.9994,31.0424,330512.0
2020-06-02 13:30:00,36.07,36.08,36.0,36.04,209164.0,31.0424,31.051,30.9822,31.0166,209164.0
2020-06-02 14:00:00,36.04,36.06,36.0,36.01,179535.0,31.0166,31.0338,30.9822,30.9908,179535.0
2020-06-02 14:30:00,36.02,36.07,35.97,36.05,61879.0,30.9994,31.0424,30.9563,31.0252,61879.0
2020-06-02 15:00:00,36.05,36.06,35.97,36.0,327693.0,31.0252,31.0338,30.9563,30.9822,327693.0
2020-06-02 15:30:00,36.0,36.16,35.98,36.13,527030.0,30.9822,31.1199,30.965,31.094,527030.0
2020-06-03 09:30:00,36.88,36.99,36.84,36.98,546815.0,31.7395,31.8342,31.7051,31.8256,546815.0
2020-06-03 10:00:00,36.98,37.19,36.97,37.19,293125.0,31.8256,32.0063,31.817,32.0063,293125.0
2020-06-03 10:30:00,37.19,37.24,37.12,37.12,298746.0,32.0063,32.0493,31.9461,31.9461,298746.0
2020-06-03 11:00:00,37.11,37.36,37.1,37.3,425729.0,31.9374,32.1526,31.9288,32.101,425729.0
2020-06-03 11:30:00,37.3,37.39,37.26,37.36,207672.0,32.101,32.1784,32.0665,32.1526,207672.0
2020-06-03 12:00:00,37.35,37.38,37.29,37.33,467725.0,32.144,32.1698,32.0924,32.1268,467725.0
2020-06-03 12:30:00,37.33,37.38,37.26,37.26,439823.0,32.1268,32.1698,32.0665,32.0665,439823.0
2020-06-03 13:00:00,37.27,37.35,37.26,37.34,332569.0,32.0751,32.144,32.0665,32.1354,332569.0
2020-06-03 13:30:00,37.34,37.36,37.3,37.35,328513.0,32.1354,32.1526,32.101,32.144,328513.0
2020-06-03 14:00:00,37.35,37.47,37.34,37.47,428701.0,32.144,32.2473,32.1354,32.2473,428701.0
2020-06-03 14:30:00,37.47,37.52,37.45,37.5,1046293.0,32.2473,32.2903,32.2301,32.2731,1046293.0
2020-06-03 15:00:00,37.5,37.56,37.46,37.55,363117.0,32.2731,32.3247,32.2387,32.3161,363117.0
2020-06-03 15:30:00,37.56,37.61,37.44,37.47,1066095.0,32.3247,32.3678,32.2215,32.2473,1066095.0
2020-06-04 09:30:00,37.3,37.51,37.23,37.5,479201.0,32.101,32.2817,32.0407,32.2731,479201.0
2020-06-04 10:00:00,37.5,37.59,37.42,37.54,326845.0,32.2731,32.3505,32.2042,32.3075,326845.0
2020-06-04 10:30:00,37.57,37.76,37.56,37.71,299286.0,32.3333,32.4968,32.3247,32.4538,299286.0
2020-06-04 11:00:00,37.71,37.77,37.46,37.53,627748.0,32.4538,32.5055,32.2387,32.2989,627748.0
2020-06-04 11:30:00,37.53,37.58,37.49,37.52,215117.0,32.2989,32.3419,32.2645,32.2903,215117.0
2020-06-04 12:00:00,37.53,37.56,37.47,37.52,171063.0,32.2989,32.3247,32.2473,32.2903,171063.0
2020-06-04 12:30:00,37.51,37.51,37.42,37.43,198431.0,32.2817,32.2817,32.2042,32.2128,198431.0
2020-06-04 13:00:00,37.43,37.51,37.43,37.48,76042.0,32.2128,32.2817,32.2128,32.2559,76042.0
2020-06-04 13:30:00,37.48,37.63,37.48,37.62,77462.0,32.2559,32.385,32.2559,32.3764,77462.0
2020-06-04 14:00:00,37.63,37.69,37.61,37.68,115453.0,32.385,32.4366,32.3678,32.428,115453.0
2020-06-04 14:30:00,37.68,37.69,37.56,37.56,132740.0,32.428,32.4366,32.3247,32.3247,132740.0
2020-06-04 15:00:00,37.55,37.58,37.41,37.47,393382.0,32.3161,32.3419,32.1956,32.2473,393382.0
2020-06-04 15:30:00,37.48,37.56,37.47,37.54,186402.0,32.2559,32.3247,32.2473,32.3075,186402.0
2020-06-05 09:30:00,38.48,38.61,38.41,38.42,1703639.0,33.1165,33.2284,33.0562,33.0649,1703639.0
2020-06-05 10:00:00,38.42,38.51,38.39,38.39,429174.0,33.0649,33.1423,33.039,33.039,429174.0
2020-06-05 10:30:00,38.4,38.52,38.34,38.46,398077.0,33.0476,33.1509,32.996,33.0993,398077.0
2020-06-05 11:00:00,38.46,38.65,38.44,38.62,353637.0,33.0993,33.2628,33.0821,33.237,353637.0
2020-06-05 11:30:00,38.62,38.65,38.48,38.5,474920.0,33.237,33.2628,33.1165,33.1337,474920.0
2020-06-05 12:00:00,38.5,38.52,38.34,38.41,235668.0,33.1337,33.1509,32.996,33.0562,235668.0
2020-06-05 12:30:00,38.42,38.47,38.4,38.44,485864.0,33.0649,33.1079,33.0476,33.0821,485864.0
2020-06-05 13:00:00,38.43,38.44,38.38,38.41,404314.0,33.0735,33.0821,33.0304,33.0562,404314.0
2020-06-05 13:30:00,38.41,38.42,38.37,38.4,396004.0,33.0562,33.0649,33.0218,33.0476,396004.0
2020-06-05 14:00:00,38.4,38.46,38.38,38.41,790929.0,33.0476,33.0993,33.0304,33.0562,790929.0
2020-06-05 14:30:00,38.41,38.45,38.3,38.34,530214.0,33.0562,33.0907,32.9616,32.996,530214.0
2020-06-05 15:00:00,38.34,38.36,38.27,38.36,536565.0,32.996,33.0132,32.9358,33.0132,536565.0
2020-06-05 15:30:00,38.36,38.37,38.22,38.29,1133083.0,33.0132,33.0218,32.8927,32.953,1133083.0
2020-06-08 09:30:00,38.51,38.62,38.45,38.51,465866.0,33.1423,33.237,33.0907,33.1423,465866.0
2020-06-08 10:00:00,38.52,38.53,38.32,38.36,390894.0,33.1509,33.1595,32.9788,33.0132,390894.0
2020-06-08 10:30:00,38.36,38.4,38.23,38.34,104399.0,33.0132,33.0476,32.9013,32.996,104399.0
2020-06-08 11:00:00,38.34,38.47,38.32,38.44,177925.0,32.996,33.1079,32.9788,33.0821,177925.0
2020-06-08 11:30:00,38.44,38.44,38.35,38.37,1327711.0,33.0821,33.0821,33.0046,33.0218,1327711.0
2020-06-08 12:00:00,38.37,38.45,38.36,38.38,457197.0,33.0218,33.0907,33.0132,33.0304,457197.0
2020-06-08 12:30:00,38.37,38.41,38.36,38.39,89946.0,33.0218,33.0562,33.0132,33.039,89946.0
2020-06-08 13:00:00,38.4,38.45,38.39,38.45,291462.0,33.0476,33.0907,33.039,33.0907,291462.0
2020-06-08 13:30:00,38.45,38.52,38.42,38.52,198767.0,33.0907,33.1509,33.0649,33.1509,198767.0
2020-06-08 14:00:00,38.52,38.58,38.5,38.56,131743.0,33.1509,33.2026,33.1337,33.1853,131743.0
2020-06-08 14:30:00,38.56,38.59,38.54,38.58,85362.0,33.1853,33.2112,33.1681,33.2026,85362.0
2020-06-08 15:00:00,38.58,38.59,38.54,38.57,318865.0,33.2026,33.2112,33.1681,33.1939,318865.0
2020-06-08 15:30:00,38.57,38.78,38.56,38.76,792199.0,33.1939,33.3747,33.1853,33.3575,792199.0
2020-06-09 09:30:00,37.83,38.05,37.79,38.02,274510.0,32.5571,32.7464,32.5227,32.7206,274510.0
2020-06-09 10:00:00,38.02,38.03,37.9,38.01,445599.0,32.7206,32.7292,32.6173,32.712,445599.0
2020-06-09 10:30:00,38.01,38.24,37.96,38.19,518546.0,32.712,32.9099,32.669,32.8669,518546.0
2020-06-09 11:00:00,38.18,38.23,38.09,38.11,376163.0,32.8583,32.9013,32.7809,32.7981,376163.0
2020-06-09 11:30:00,38.11,38.14,37.97,38.0,363655.0,32.7981,32.8239,32.6776,32.7034,363655.0
2020-06-09 12:00:00,38.0,38.04,37.94,38.04,211337.0,32.7034,32.7378,32.6518,32.7378,211337.0
2020-06-09 12:30:00,38.04,38.07,37.99,38.07,523214.0,32.7378,32.7636,32.6948,32.7636,523214.0
2020-06-09 13:00:00,38.06,38.11,38.03,38.11,55106.0,32.755,32.7981,32.7292,32.7981,55106.0
2020-06-09 13:30:00,38.1,38.16,38.09,38.14,96926.0,32.7895,32.8411,32.7809,32.8239,96926.0
2020-06-09 14:00:00,38.14,38.15,38.05,38.05,156341.0,32.8239,32.8325,32.7464,32.7464,156341.0
2020-06-09 14:30:00,38.05,38.11,38.04,38.11,144771.0,32.7464,32.7981,32.7378,32.7981,144771.0
2020-06-09 15:00:00,38.1,38.18,38.05,38.16,1233520.0,32.7895,32.8583,32.7464,32.8411,1233520.0
2020-06-09 15:30:00,38.16,38.18,38.01,38.03,518435.0,32.8411,32.8583,32.712,32.7292,518435.0
2020-06-10 09:30:00,38.17,38.19,37.9,37.98,290708.0,32.8497,32.8669,32.6173,32.6862,290708.0
2020-06-10 10:00:00,37.99,38.03,37.81,37.86,225909.0,32.6948,32.7292,32.5399,32.5829,225909.0
2020-06-10 10:30:00,37.85,37.92,37.73,37.8,144045.0,32.5743,32.6345,32.471,32.5313,144045.0
2020-06-10 11:00:00,37.79,37.93,37.78,37.85,230688.0,32.5227,32.6432,32.5141,32.5743,230688.0
2020-06-10 11:30:00,37.85,37.87,37.73,37.81,366916.0,32.5743,32.5915,32.471,32.5399,366916.0
2020-06-10 12:00:00,37.81,37.87,37.79,37.87,248248.0,32.5399,32.5915,32.5227,32.5915,248248.0
2020-06-10 12:30:00,37.86,37.87,37.81,37.84,320483.0,32.5829,32.5915,32.5399,32.5657,320483.0
2020-06-10 13:00:00,37.84,37.87,37.8,37.82,77934.0,32.5657,32.5915,32.5313,32.5485,77934.0
2020-06-10 13:30:00,37.81,37.87,37.81,37.85,140680.0,32.5399,32.5915,32.5399,32.5743,140680.0
2020-06-10 14:00:00,37.85,38.21,37.67,38.17,558333.0,32.5743,32.8841,32.4194,32.8497,558333.0
2020-06-10 14:30:00,38.16,38.18,37.71,37.81,329884.0,32.8411,32.8583,32.4538,32.5399,329884.0
2020-06-10 15:00:00,37.81,37.98,37.63,37.97,384350.0,32.5399,32.6862,32.385,32.6776,384350.0
2020-06-10 15:30:00,37.98,37.99,37.75,37.76,1359886.0,32.6862,32.6948,32.4882,32.4968,1359886.0
2020-06-11 09:30:00,36.67,36.78,36.5,36.74,567976.0,31.5588,31.6534,31.4125,31.619,567976.0
2020-06-11 10:00:00,36.75,36.79,36.56,36.57,232190.0,31.6276,31.6621,31.4641,31.4727,232190.0
2020-06-11 10:30:00,36.58,36.65,36.41,36.43,258150.0,31.4813,31.5416,31.335,31.3522,258150.0
2020-06-11 11:00:00,36.43,36.58,36.37,36.4,405856.0,31.3522,31.4813,31.3006,31.3264,405856.0
2020-06-11 11:30:00,36.4,36.43,36.06,36.18,529780.0,31.3264,31.3522,31.0338,31.1371,529780.0
2020-06-11 12:00:00,36.18,36.2,35.86,35.94,2868258.0,31.1371,31.1543,30.8617,30.9305,2868258.0
2020-06-11 12:30:00,35.94,36.09,35.79,35.82,562150.0,30.9305,31.0596,30.8014,30.8273,562150.0
2020-06-11 13:00:00,35.82,35.92,35.79,35.84,446501.0,30.8273,30.9133,30.8014,30.8445,446501.0
2020-06-11 13:30:00,35.83,35.9,35.74,35.85,298502.0,30.8359,30.8961,30.7584,30.8531,298502.0
2020-06-11 14:00:00,35.84,35.85,35.68,35.77,215046.0,30.8445,30.8531,30.7068,30.7842,215046.0
2020-06-11 14:30:00,35.78,35.81,35.43,35.48,296368.0,30.7928,30.8186,30.4916,30.5346,296368.0
2020-06-11 15:00:00,35.48,35.58,35.32,35.38,388448.0,30.5346,30.6207,30.3969,30.4486,388448.0
2020-06-11 15:30:00,35.37,35.54,35.33,35.43,920235.0,30.44,30.5863,30.4056,30.4916,920235.0
2020-06-12 09:30:00,36.48,36.62,36.38,36.44,1082244.0,31.3953,31.5157,31.3092,31.3608,1082244.0
2020-06-12 10:00:00,36.44,36.52,36.23,36.23,330461.0,31.3608,31.4297,31.1801,31.1801,330461.0
2020-06-12 10:30:00,36.23,36.27,35.92,35.92,268614.0,31.1801,31.2145,30.9133,30.9133,268614.0
2020-06-12 11:00:00,35.91,36.02,35.68,35.82,470320.0,30.9047,30.9994,30.7068,30.8273,470320.0
2020-06-12 11:30:00,35.82,36.12,35.77,36.12,493796.0,30.8273,31.0854,30.7842,31.0854,493796.0
2020-06-12 12:00:00,36.13,36.21,36.04,36.1,293797.0,31.094,31.1629,31.0166,31.0682,293797.0
2020-06-12 12:30:00,36.11,36.11,35.89,35.98,265916.0,31.0768,31.0768,30.8875,30.965,265916.0
2020-06-12 13:00:00,35.98,36.0,35.74,35.75,216751.0,30.965,30.9822,30.7584,30.767,216751.0
2020-06-12 13:30:00,35.75,35.78,35.5,35.52,339604.0,30.767,30.7928,30.5519,30.5691,339604.0
2020-06-12 14:00:00,35.54,35.71,35.52,35.7,327133.0,30.5863,30.7326,30.5691,30.724,327133.0
2020-06-12 14:30:00,35.7,35.86,35.65,35.84,357294.0,30.724,30.8617,30.6809,30.8445,357294.0
2020-06-12 15:00:00,35.84,36.01,35.76,35.82,348118.0,30.8445,30.9908,30.7756,30.8273,348118.0
2020-06-12 15:30:00,35.82,36.15,35.77,36.07,859388.0,30.8273,31.1113,30.7842,31.0424,859388.0
2020-06-15 09:30:00,35.17,35.34,35.04,35.32,513772.0,30.5341,30.6817,30.4212,30.6643,513772.0
2020-06-15 10:00:00,35.32,35.49,35.27,35.39,262129.0,30.6643,30.8119,30.6209,30.7251,262129.0
2020-06-15 10:30:00,35.38,35.68,35.36,35.55,262445.0,30.7164,30.9769,30.699,30.864,262445.0
2020-06-15 11:00:00,35.56,35.72,35.53,35.56,220571.0,30.8727,31.0116,30.8466,30.8727,220571.0
2020-06-15 11:30:00,35.55,35.64,35.49,35.59,482164.0,30.864,30.9421,30.8119,30.8987,482164.0
2020-06-15 12:00:00,35.58,35.79,35.57,35.77,187103.0,30.89,31.0724,30.8814,31.055,187103.0
2020-06-15 12:30:00,35.76,35.82,35.72,35.82,90624.0,31.0463,31.0984,31.0116,31.0984,90624.0
2020-06-15 13:00:00,35.82,35.9,35.8,35.83,86530.0,31.0984,31.1679,31.081,31.1071,86530.0
2020-06-15 13:30:00,35.83,35.89,35.81,35.83,146419.0,31.1071,31.1592,31.0897,31.1071,146419.0
2020-06-15 14:00:00,35.84,36.27,35.84,36.22,304031.0,31.1158,31.4891,31.1158,31.4457,304031.0
2020-06-15 14:30:00,36.23,36.26,36.1,36.13,186859.0,31.4544,31.4804,31.3415,31.3675,186859.0
2020-06-15 15:00:00,36.13,36.23,36.07,36.07,120098.0,31.3675,31.4544,31.3154,31.3154,120098.0
2020-06-15 15:30:00,36.07,36.16,35.94,36.16,250236.0,31.3154,31.3936,31.2026,31.3936,250236.0
2020-06-16 09:30:00,36.87,36.91,36.73,36.83,292607.0,32.01,32.0447,31.8885,31.9753,292607.0
2020-06-16 10:00:00,36.83,36.98,36.79,36.96,267646.0,31.9753,32.1055,31.9405,32.0881,267646.0
2020-06-16 10:30:00,36.97,36.98,36.28,36.31,406781.0,32.0968,32.1055,31.4978,31.5238,406781.0
2020-06-16 11:00:00,36.28,36.66,36.11,36.65,404462.0,31.4978,31.8277,31.3502,31.819,404462.0
2020-06-16 11:30:00,36.65,36.69,36.5,36.61,319274.0,31.819,31.8537,31.6888,31.7843,319274.0
2020-06-16 12:00:00,36.62,36.64,36.53,36.63,113534.0,31.7929,31.8103,31.7148,31.8016,113534.0
2020-06-16 12:30:00,36.64,36.79,36.63,36.73,1596478.0,31.8103,31.9405,31.8016,31.8885,1596478.0
2020-06-16 13:00:00,36.73,36.75,36.68,36.71,670769.0,31.8885,31.9058,31.845,31.8711,670769.0
2020-06-16 13:30:00,36.72,36.73,36.61,36.65,640900.0,31.8798,31.8885,31.7843,31.819,640900.0
2020-06-16 14:00:00,36.66,36.78,36.55,36.68,280403.0,31.8277,31.9319,31.7322,31.845,280403.0
2020-06-16 14:30:00,36.69,36.76,36.62,36.65,433727.0,31.8537,31.9145,31.7929,31.819,433727.0
2020-06-16 15:00:00,36.66,36.67,36.41,36.54,1036248.0,31.8277,31.8364,31.6106,31.7235,1036248.0
2020-06-16 15:30:00,36.54,36.6,36.41,36.55,1019031.0,31.7235,31.7756,31.6106,31.7322,1019031.0
2020-06-17 09:30:00,36.83,36.85,36.68,36.72,405944.0,31.9753,31.9926,31.845,31.8798,405944.0
2020-06-17 10:00:00,36.71,36.76,36.54,36.56,344363.0,31.8711,31.9145,31.7235,31.7409,344363.0
2020-06-17 10:30:00,36.56,36.87,36.51,36.81,144017.0,31.7409,32.01,31.6974,31.9579,144017.0
2020-06-17 11:00:00,36.81,36.84,36.66,36.71,127448.0,31.9579,31.984,31.8277,31.8711,127448.0
2020-06-17 11:30:00,36.7,36.77,36.66,36.74,217047.0,31.8624,31.9232,31.8277,31.8971,217047.0
2020-06-17 12:00:00,36.74,36.77,36.68,36.72,63556.0,31.8971,31.9232,31.845,31.8798,63556.0
2020-06-17 12:30:00,36.72,36.8,36.72,36.8,86496.0,31.8798,31.9492,31.8798,31.9492,86496.0
2020-06-17 13:00:00,36.81,36.84,36.8,36.82,125614.0,31.9579,31.984,31.9492,31.9666,125614.0
2020-06-17 13:30:00,36.83,36.86,36.8,36.8,77895.0,31.9753,32.0013,31.9492,31.9492,77895.0
2020-06-17 14:00:00,36.8,36.81,36.75,36.77,65436.0,31.9492,31.9579,31.9058,31.9232,65436.0
2020-06-17 14:30:00,36.78,36.82,36.71,36.72,128137.0,31.9319,31.9666,31.8711,31.8798,128137.0
2020-06-17 15:00:00,36.73,36.75,36.62,36.66,459925.0,31.8885,31.9058,31.7929,31.8277,459925.0
2020-06-17 15:30:00,36.65,36.69,36.56,36.63,1884710.0,31.819,31.8537,31.7409,31.8016,1884710.0
2020-06-18 09:30:00,36.29,36.44,36.24,36.32,230535.0,31.5064,31.6367,31.463,31.5325,230535.0
2020-06-18 10:00:00,36.33,36.48,36.28,36.32,161510.0,31.5412,31.6714,31.4978,31.5325,161510.0
2020-06-18 10:30:00,36.33,36.5,36.24,36.49,409849.0,31.5412,31.6888,31.463,31.6801,409849.0
2020-06-18 11:00:00,36.49,36.59,36.45,36.51,221447.0,31.6801,31.7669,31.6454,31.6974,221447.0
2020-06-18 11:30:00,36.51,36.56,36.38,36.4,230281.0,31.6974,31.7409,31.5846,31.6019,230281.0
2020-06-18 12:00:00,36.4,36.45,36.34,36.41,91856.0,31.6019,31.6454,31.5499,31.6106,91856.0
2020-06-18 12:30:00,36.41,36.42,36.35,36.37,55935.0,31.6106,31.6193,31.5585,31.5759,55935.0
2020-06-18 13:00:00,36.37,36.41,36.35,36.39,129936.0,31.5759,31.6106,31.5585,31.5933,129936.0
2020-06-18 13:30:00,36.38,36.44,36.38,36.43,120999.0,31.5846,31.6367,31.5846,31.628,120999.0
2020-06-18 14:00:00,36.44,36.44,36.31,36.39,298333.0,31.6367,31.6367,31.5238,31.5933,298333.0
2020-06-18 14:30:00,36.39,36.42,36.33,36.33,193462.0,31.5933,31.6193,31.5412,31.5412,193462.0
2020-06-18 15:00:00,36.33,36.37,36.28,36.36,91953.0,31.5412,31.5759,31.4978,31.5672,91953.0
2020-06-18 15:30:00,36.36,36.42,36.35,36.41,770641.0,31.5672,31.6193,31.5585,31.6106,770641.0
2020-06-19 09:30:00,36.94,36.98,36.74,36.74,1203264.0,32.0708,32.1055,31.8971,31.8971,1203264.0
2020-06-19 10:00:00,36.75,36.88,36.75,36.78,506687.0,31.9058,32.0187,31.9058,31.9319,506687.0
2020-06-19 10:30:00,36.77,36.77,36.53,36.58,236257.0,31.9232,31.9232,31.7148,31.7582,236257.0
2020-06-19 11:00:00,36.58,36.68,36.53,36.61,776303.0,31.7582,31.845,31.7148,31.7843,776303.0
2020-06-19 11:30:00,36.61,36.64,36.46,36.46,449679.0,31.7843,31.8103,31.654,31.654,449679.0
2020-06-19 12:00:00,36.47,36.47,36.15,36.28,622527.0,31.6627,31.6627,31.3849,31.4978,622527.0
2020-06-19 12:30:00,36.29,36.39,36.18,36.37,279888.0,31.5064,31.5933,31.4109,31.5759,279888.0
2020-06-19 13:00:00,36.37,36.37,36.19,36.23,105721.0,31.5759,31.5759,31.4196,31.4544,105721.0
2020-06-19 13:30:00,36.23,36.27,36.16,36.16,293543.0,31.4544,31.4891,31.3936,31.3936,293543.0
2020-06-19 14:00:00,36.16,36.23,36.08,36.13,251497.0,31.3936,31.4544,31.3241,31.3675,251497.0
2020-06-19 14:30:00,36.13,36.27,36.09,36.24,665206.0,31.3675,31.4891,31.3328,31.463,665206.0
2020-06-19 15:00:00,36.24,36.34,36.19,36.28,254359.0,31.463,31.5499,31.4196,31.4978,254359.0
2020-06-19 15:30:00,36.28,36.3,36.14,36.14,966881.0,31.4978,31.5151,31.3762,31.3762,966881.0
2020-06-22 09:30:00,36.44,36.51,36.29,36.46,343284.0,31.6367,31.6974,31.5064,31.654,343284.0
2020-06-22 10:00:00,36.47,36.56,36.4,36.49,289669.0,31.6627,31.7409,31.6019,31.6801,289669.0
2020-06-22 10:30:00,36.49,36.53,36.4,36.4,271703.0,31.6801,31.7148,31.6019,31.6019,271703.0
2020-06-22 11:00:00,36.39,36.54,36.37,36.51,213282.0,31.5933,31.7235,31.5759,31.6974,213282.0
2020-06-22 11:30:00,36.52,36.64,36.5,36.63,569045.0,31.7061,31.8103,31.6888,31.8016,569045.0
2020-06-22 12:00:00,36.63,36.73,36.61,36.71,222568.0,31.8016,31.8885,31.7843,31.8711,222568.0
2020-06-22 12:30:00,36.71,36.77,36.7,36.73,279199.0,31.8711,31.9232,31.8624,31.8885,279199.0
2020-06-22 13:00:00,36.73,36.75,36.68,36.68,104301.0,31.8885,31.9058,31.845,31.845,104301.0
2020-06-22 13:30:00,36.69,36.73,36.66,36.7,107566.0,31.8537,31.8885,31.8277,31.8624,107566.0
2020-06-22 14:00:00,36.69,36.71,36.63,36.69,368568.0,31.8537,31.8711,31.8016,31.8537,368568.0
2020-06-22 14:30:00,36.7,36.79,36.68,36.77,106358.0,31.8624,31.9405,31.845,31.9232,106358.0
2020-06-22 15:00:00,36.77,36.79,36.6,36.65,250222.0,31.9232,31.9405,31.7756,31.819,250222.0
2020-06-22 15:30:00,36.65,36.76,36.64,36.72,709672.0,31.819,31.9145,31.8103,31.8798,709672.0
2020-06-23 09:30:00,37.34,37.42,37.29,37.31,496135.0,32.418,32.4875,32.3746,32.392,496135.0
2020-06-23 10:00:00,37.31,37.4,37.25,37.38,508299.0,32.392,32.4701,32.3399,32.4528,508299.0
2020-06-23 10:30:00,37.39,37.39,37.18,37.25,571093.0,32.4615,32.4615,32.2791,32.3399,571093.0
2020-06-23 11:00:00,37.24,37.41,37.21,37.39,429556.0,32.3312,32.4788,32.3052,32.4615,429556.0
2020-06-23 11:30:00,37.4,37.4,37.23,37.27,566654.0,32.4701,32.4701,32.3225,32.3573,566654.0
2020-06-23 12:00:00,37.27,37.3,37.25,37.26,338478.0,32.3573,32.3833,32.3399,32.3486,338478.0
2020-06-23 12:30:00,37.27,37.28,37.2,37.2,108881.0,32.3573,32.366,32.2965,32.2965,108881.0
2020-06-23 13:00:00,37.21,37.28,37.21,37.26,89655.0,32.3052,32.366,32.3052,32.3486,89655.0
2020-06-23 13:30:00,37.26,37.29,37.21,37.27,217703.0,32.3486,32.3746,32.3052,32.3573,217703.0
2020-06-23 14:00:00,37.26,37.26,37.18,37.2,146702.0,32.3486,32.3486,32.2791,32.2965,146702.0
2020-06-23 14:30:00,37.2,37.23,37.16,37.17,122664.0,32.2965,32.3225,32.2618,32.2705,122664.0
2020-06-23 15:00:00,37.16,37.19,37.11,37.12,310654.0,32.2618,32.2878,32.2184,32.227,310654.0
2020-06-23 15:30:00,37.12,37.15,37.03,37.08,2550980.0,32.227,32.2531,32.1489,32.1923,2550980.0
2020-06-24 09:30:00,36.58,36.67,36.42,36.43,414584.0,31.7582,31.8364,31.6193,31.628,414584.0
2020-06-24 10:00:00,36.43,36.5,36.38,36.47,306202.0,31.628,31.6888,31.5846,31.6627,306202.0
2020-06-24 10:30:00,36.47,36.47,36.27,36.33,406981.0,31.6627,31.6627,31.4891,31.5412,406981.0
2020-06-24 11:00:00,36.32,36.34,36.09,36.12,531064.0,31.5325,31.5499,31.3328,31.3589,531064.0
2020-06-24 11:30:00,36.12,36.14,35.89,35.95,249921.0,31.3589,31.3762,31.1592,31.2113,249921.0
2020-06-24 12:00:00,35.95,36.08,35.94,36.04,237285.0,31.2113,31.3241,31.2026,31.2894,237285.0
2020-06-24 12:30:00,36.03,36.22,36.0,36.22,169188.0,31.2807,31.4457,31.2547,31.4457,169188.0
2020-06-24 13:00:00,36.22,36.27,36.12,36.12,733922.0,31.4457,31.4891,31.3589,31.3589,733922.0
2020-06-24 13:30:00,36.12,36.12,36.02,36.07,208566.0,31.3589,31.3589,31.272,31.3154,208566.0
2020-06-24 14:00:00,36.06,36.13,35.96,36.11,343295.0,31.3068,31.3675,31.2199,31.3502,343295.0
2020-06-24 14:30:00,36.11,36.15,36.05,36.07,348684.0,31.3502,31.3849,31.2981,31.3154,348684.0
2020-06-24 15:00:00,36.09,36.25,36.09,36.16,180260.0,31.3328,31.4717,31.3328,31.3936,180260.0
2020-06-24 15:30:00,36.16,36.24,36.02,36.06,611190.0,31.3936,31.463,31.272,31.3068,611190.0
2020-06-25 09:30:00,36.02,36.07,35.86,35.99,344944.0,31.272,31.3154,31.1331,31.246,344944.0
2020-06-25 10:00:00,36.01,36.29,35.99,36.25,375696.0,31.2634,31.5064,31.246,31.4717,375696.0
2020-06-25 10:30:00,36.25,36.28,36.14,36.24,243556.0,31.4717,31.4978,31.3762,31.463,243556.0
2020-06-25 11:00:00,36.22,36.33,36.18,36.29,245038.0,31.4457,31.5412,31.4109,31.5064,245038.0
2020-06-25 11:30:00,36.3,36.32,36.1,36.27,663165.0,31.5151,31.5325,31.3415,31.4891,663165.0
2020-06-25 12:00:00,36.29,36.44,36.29,36.41,367095.0,31.5064,31.6367,31.5064,31.6106,367095.0
2020-06-25 12:30:00,36.41,36.49,36.39,36.43,287778.0,31.6106,31.6801,31.5933,31.628,287778.0
2020-06-25 13:00:00,36.43,36.43,36.36,36.41,175920.0,31.628,31.628,31.5672,31.6106,175920.0
2020-06-25 13:30:00,36.41,36.43,36.36,36.4,140639.0,31.6106,31.628,31.5672,31.6019,140639.0
2020-06-25 14:00:00,36.4,36.4,36.29,36.34,425000.0,31.6019,31.6019,31.5064,31.5499,425000.0
2020-06-25 14:30:00,36.33,36.38,36.27,36.37,1040121.0,31.5412,31.5846,31.4891,31.5759,1040121.0
2020-06-25 15:00:00,36.36,36.63,36.33,36.62,389869.0,31.5672,31.8016,31.5412,31.7929,389869.0
2020-06-25 15:30:00,36.61,36.67,36.53,36.64,513382.0,31.7843,31.8364,31.7148,31.8103,513382.0
2020-06-26 09:30:00,36.54,36.55,36.35,36.42,391071.0,31.7235,31.7322,31.5585,31.6193,391071.0
2020-06-26 10:00:00,36.42,36.43,36.12,36.16,338397.0,31.6193,31.628,31.3589,31.3936,338397.0
2020-06-26 10:30:00,36.15,36.2,35.95,36.03,658851.0,31.3849,31.4283,31.2113,31.2807,658851.0
2020-06-26 11:00:00,36.04,36.11,36.0,36.05,490618.0,31.2894,31.3502,31.2547,31.2981,490618.0
2020-06-26 11:30:00,36.06,36.13,35.99,36.08,489795.0,31.3068,31.3675,31.246,31.3241,489795.0
2020-06-26 12:00:00,36.09,36.09,35.91,36.01,503970.0,31.3328,31.3328,31.1765,31.2634,503970.0
2020-06-26 12:30:00,36.01,36.1,35.97,36.08,283214.0,31.2634,31.3415,31.2286,31.3241,283214.0
2020-06-26 13:00:00,36.08,36.16,36.06,36.16,206012.0,31.3241,31.3936,31.3068,31.3936,206012.0
2020-06-26 13:30:00,36.16,36.2,36.12,36.13,71940.0,31.3936,31.4283,31.3589,31.3675,71940.0
2020-06-26 14:00:00,36.12,36.14,36.01,36.03,211084.0,31.3589,31.3762,31.2634,31.2807,211084.0
2020-06-26 14:30:00,36.04,36.06,35.94,36.01,250559.0,31.2894,31.3068,31.2026,31.2634,250559.0
2020-06-26 15:00:00,36.0,36.04,35.93,36.0,216487.0,31.2547,31.2894,31.1939,31.2547,216487.0
2020-06-26 15:30:00,35.99,36.1,35.92,35.99,439963.0,31.246,31.3415,31.1852,31.246,439963.0
2020-06-29 09:30:00,36.33,36.33,36.1,36.21,617752.0,31.5412,31.5412,31.3415,31.437,617752.0
2020-06-29 10:00:00,36.22,36.47,36.22,36.43,228110.0,31.4457,31.6627,31.4457,31.628,228110.0
2020-06-29 10:30:00,36.43,36.6,36.43,36.49,374075.0,31.628,31.7756,31.628,31.6801,374075.0
2020-06-29 11:00:00,36.49,36.51,36.39,36.48,200398.0,31.6801,31.6974,31.5933,31.6714,200398.0
2020-06-29 11:30:00,36.48,36.51,36.35,36.35,374938.0,31.6714,31.6974,31.5585,31.5585,374938.0
2020-06-29 12:00:00,36.35,36.44,36.35,36.44,128466.0,31.5585,31.6367,31.5585,31.6367,128466.0
2020-06-29 12:30:00,36.44,36.46,36.37,36.39,135742.0,31.6367,31.654,31.5759,31.5933,135742.0
2020-06-29 13:00:00,36.39,36.42,36.36,36.42,347866.0,31.5933,31.6193,31.5672,31.6193,347866.0
2020-06-29 13:30:00,36.43,36.47,36.41,36.41,178971.0,31.628,31.6627,31.6106,31.6106,178971.0
2020-06-29 14:00:00,36.41,36.43,36.36,36.38,76064.0,31.6106,31.628,31.5672,31.5846,76064.0
2020-06-29 14:30:00,36.38,36.41,36.36,36.39,231018.0,31.5846,31.6106,31.5672,31.5933,231018.0
2020-06-29 15:00:00,36.39,36.41,36.3,36.4,189086.0,31.5933,31.6106,31.5151,31.6019,189086.0
2020-06-29 15:30:00,36.4,36.51,36.37,36.5,484360.0,31.6019,31.6974,31.5759,31.6888,484360.0
2020-06-30 09:30:00,36.18,36.24,36.09,36.09,261072.0,31.4109,31.463,31.3328,31.3328,261072.0
2020-06-30 10:00:00,36.11,36.28,36.1,36.23,379518.0,31.3502,31.4978,31.3415,31.4544,379518.0
2020-06-30 10:30:00,36.23,36.36,36.19,36.36,224504.0,31.4544,31.5672,31.4196,31.5672,224504.0
2020-06-30 11:00:00,36.36,36.54,36.33,36.51,315410.0,31.5672,31.7235,31.5412,31.6974,315410.0
2020-06-30 11:30:00,36.51,36.52,36.39,36.43,307115.0,31.6974,31.7061,31.5933,31.628,307115.0
2020-06-30 12:00:00,36.43,36.52,36.42,36.47,281761.0,31.628,31.7061,31.6193,31.6627,281761.0
2020-06-30 12:30:00,36.47,36.49,36.35,36.37,178359.0,31.6627,31.6801,31.5585,31.5759,178359.0
2020-06-30 13:00:00,36.37,36.4,36.34,36.39,127565.0,31.5759,31.6019,31.5499,31.5933,127565.0
2020-06-30 13:30:00,36.39,36.39,36.32,36.38,133795.0,31.5933,31.5933,31.5325,31.5846,133795.0
2020-06-30 14:00:00,36.38,36.42,36.33,36.42,172300.0,31.5846,31.6193,31.5412,31.6193,172300.0
2020-06-30 14:30:00,36.42,36.47,36.41,36.45,95566.0,31.6193,31.6627,31.6106,31.6454,95566.0
2020-06-30 15:00:00,36.45,36.47,36.36,36.46,209129.0,31.6454,31.6627,31.5672,31.654,209129.0
2020-06-30 15:30:00,36.45,36.66,36.45,36.49,994592.0,31.6454,31.8277,31.6454,31.6801,994592.0
2020-07-01 09:30:00,36.32,36.5,36.32,36.43,774112.0,31.5325,31.6888,31.5325,31.628,774112.0
2020-07-01 10:00:00,36.44,36.68,36.44,36.66,543460.0,31.6367,31.845,31.6367,31.8277,543460.0
2020-07-01 10:30:00,36.66,36.7,36.48,36.55,248776.0,31.8277,31.8624,31.6714,31.7322,248776.0
2020-07-01 11:00:00,36.57,36.57,36.39,36.42,319384.0,31.7495,31.7495,31.5933,31.6193,319384.0
2020-07-01 11:30:00,36.43,36.57,36.4,36.55,222033.0,31.628,31.7495,31.6019,31.7322,222033.0
2020-07-01 12:00:00,36.55,36.65,36.52,36.63,78232.0,31.7322,31.819,31.7061,31.8016,78232.0
2020-07-01 12:30:00,36.62,36.67,36.55,36.62,259282.0,31.7929,31.8364,31.7322,31.7929,259282.0
2020-07-01 13:00:00,36.62,36.62,36.54,36.58,94785.0,31.7929,31.7929,31.7235,31.7582,94785.0
2020-07-01 13:30:00,36.58,36.59,36.52,36.55,95297.0,31.7582,31.7669,31.7061,31.7322,95297.0
2020-07-01 14:00:00,36.56,36.61,36.55,36.58,105928.0,31.7409,31.7843,31.7322,31.7582,105928.0
2020-07-01 14:30:00,36.58,36.59,36.51,36.55,126032.0,31.7582,31.7669,31.6974,31.7322,126032.0
2020-07-01 15:00:00,36.54,36.65,36.54,36.64,142258.0,31.7235,31.819,31.7235,31.8103,142258.0
2020-07-01 15:30:00,36.64,36.69,36.56,36.58,788631.0,31.8103,31.8537,31.7409,31.7582,788631.0
2020-07-02 09:30:00,37.31,37.53,37.31,37.51,442376.0,32.392,32.583,32.392,32.5656,442376.0
2020-07-02 10:00:00,37.51,37.56,37.3,37.3,517373.0,32.5656,32.609,32.3833,32.3833,517373.0
2020-07-02 10:30:00,37.3,37.35,37.15,37.15,516496.0,32.3833,32.4267,32.2531,32.2531,516496.0
2020-07-02 11:00:00,37.15,37.31,37.1,37.29,562352.0,32.2531,32.392,32.2097,32.3746,562352.0
2020-07-02 11:30:00,37.3,37.36,37.28,37.3,415973.0,32.3833,32.4354,32.366,32.3833,415973.0
2020-07-02 12:00:00,37.31,37.31,37.2,37.27,305589.0,32.392,32.392,32.2965,32.3573,305589.0
2020-07-02 12:30:00,37.27,37.28,37.22,37.25,367935.0,32.3573,32.366,32.3139,32.3399,367935.0
2020-07-02 13:00:00,37.25,37.27,37.22,37.26,329722.0,32.3399,32.3573,32.3139,32.3486,329722.0
2020-07-02 13:30:00,37.26,37.32,37.25,37.29,301252.0,32.3486,32.4007,32.3399,32.3746,301252.0
2020-07-02 14:00:00,37.3,37.31,37.25,37.29,266760.0,32.3833,32.392,32.3399,32.3746,266760.0
2020-07-02 14:30:00,37.3,37.32,37.27,37.28,292743.0,32.3833,32.4007,32.3573,32.366,292743.0
2020-07-02 15:00:00,37.28,37.29,37.2,37.2,570920.0,32.366,32.3746,32.2965,32.2965,570920.0
2020-07-02 15:30:00,37.21,37.22,37.07,37.13,1424942.0,32.3052,32.3139,32.1836,32.2357,1424942.0
2020-07-06 09:30:00,37.91,38.02,37.89,37.94,282967.0,32.9129,33.0084,32.8955,32.939,282967.0
2020-07-06 10:00:00,37.95,38.01,37.69,37.73,367998.0,32.9476,32.9997,32.7219,32.7566,367998.0
2020-07-06 10:30:00,37.73,37.92,37.7,37.9,154831.0,32.7566,32.9216,32.7306,32.9042,154831.0
2020-07-06 11:00:00,37.9,37.95,37.87,37.95,221642.0,32.9042,32.9476,32.8782,32.9476,221642.0
2020-07-06 11:30:00,37.95,37.95,37.85,37.85,117948.0,32.9476,32.9476,32.8608,32.8608,117948.0
2020-07-06 12:00:00,37.84,37.87,37.82,37.83,331357.0,32.8521,32.8782,32.8348,32.8435,331357.0
2020-07-06 12:30:00,37.83,37.86,37.8,37.85,256966.0,32.8435,32.8695,32.8174,32.8608,256966.0
2020-07-06 13:00:00,37.85,37.88,37.81,37.87,300128.0,32.8608,32.8869,32.8261,32.8782,300128.0
2020-07-06 13:30:00,37.88,37.92,37.85,37.9,270132.0,32.8869,32.9216,32.8608,32.9042,270132.0
2020-07-06 14:00:00,37.91,37.91,37.79,37.82,310392.0,32.9129,32.9129,32.8087,32.8348,310392.0
2020-07-06 14:30:00,37.83,37.86,37.81,37.84,356125.0,32.8435,32.8695,32.8261,32.8521,356125.0
2020-07-06 15:00:00,37.84,37.86,37.79,37.85,389826.0,32.8521,32.8695,32.8087,32.8608,389826.0
2020-07-06 15:30:00,37.85,37.93,37.81,37.91,883200.0,32.8608,32.9303,32.8261,32.9129,883200.0
2020-07-07 09:30:00,37.52,37.6,37.46,37.5,134764.0,32.5743,32.6438,32.5222,32.557,134764.0
2020-07-07 10:00:00,37.5,37.62,37.49,37.58,359493.0,32.557,32.6611,32.5483,32.6264,359493.0
2020-07-07 10:30:00,37.57,37.58,37.42,37.55,272507.0,32.6177,32.6264,32.4875,32.6004,272507.0
2020-07-07 11:00:00,37.55,37.64,37.53,37.63,221689.0,32.6004,32.6785,32.583,32.6698,221689.0
2020-07-07 11:30:00,37.63,37.69,37.57,37.64,244359.0,32.6698,32.7219,32.6177,32.6785,244359.0
2020-07-07 12:00:00,37.65,37.66,37.59,37.62,196465.0,32.6872,32.6959,32.6351,32.6611,196465.0
2020-07-07 12:30:00,37.61,37.63,37.55,37.59,270794.0,32.6525,32.6698,32.6004,32.6351,270794.0
2020-07-07 13:00:00,37.59,37.61,37.54,37.6,293995.0,32.6351,32.6525,32.5917,32.6438,293995.0
2020-07-07 13:30:00,37.59,37.63,37.58,37.63,230029.0,32.6351,32.6698,32.6264,32.6698,230029.0
2020-07-07 14:00:00,37.63,37.63,37.56,37.57,194985.0,32.6698,32.6698,32.609,32.6177,194985.0
2020-07-07 14:30:00,37.56,37.56,37.46,37.51,232244.0,32.609,32.609,32.5222,32.5656,232244.0
2020-07-07 15:00:00,37.51,37.51,37.42,37.44,373818.0,32.5656,32.5656,32.4875,32.5049,373818.0
2020-07-07 15:30:00,37.44,37.45,37.26,37.29,484142.0,32.5049,32.5135,32.3486,32.3746,484142.0
2020-07-08 09:30:00,37.31,37.57,37.29,37.55,344444.0,32.392,32.6177,32.3746,32.6004,344444.0
2020-07-08 10:00:00,37.55,37.61,37.51,37.52,204029.0,32.6004,32.6525,32.5656,32.5743,204029.0
2020-07-08 10:30:00,37.51,37.55,37.48,37.51,119488.0,32.5656,32.6004,32.5396,32.5656,119488.0
2020-07-08 11:00:00,37.52,37.52,37.27,37.36,336622.0,32.5743,32.5743,32.3573,32.4354,336622.0
2020-07-08 11:30:00,37.36,37.43,37.35,37.42,357831.0,32.4354,32.4962,32.4267,32.4875,357831.0
2020-07-08 12:00:00,37.44,37.57,37.42,37.54,170270.0,32.5049,32.6177,32.4875,32.5917,170270.0
2020-07-08 12:30:00,37.55,37.57,37.49,37.53,146027.0,32.6004,32.6177,32.5483,32.583,146027.0
2020-07-08 13:00:00,37.53,37.55,37.43,37.45,63185.0,32.583,32.6004,32.4962,32.5135,63185.0
2020-07-08 13:30:00,37.46,37.51,37.43,37.45,102224.0,32.5222,32.5656,32.4962,32.5135,102224.0
2020-07-08 14:00:00,37.46,37.52,37.44,37.51,136584.0,32.5222,32.5743,32.5049,32.5656,136584.0
2020-07-08 14:30:00,37.5,37.56,37.46,37.55,324816.0,32.557,32.609,32.5222,32.6004,324816.0
2020-07-08 15:00:00,37.54,37.67,37.54,37.65,322096.0,32.5917,32.7045,32.5917,32.6872,322096.0
2020-07-08 15:30:00,37.66,37.71,37.62,37.71,309946.0,32.6959,32.7393,32.6611,32.7393,309946.0
2020-07-09 09:30:00,37.64,37.68,37.5,37.56,470766.0,32.6785,32.7132,32.557,32.609,470766.0
2020-07-09 10:00:00,37.57,37.63,37.39,37.49,334418.0,32.6177,32.6698,32.4615,32.5483,334418.0
2020-07-09 10:30:00,37.49,37.54,37.07,37.09,778130.0,32.5483,32.5917,32.1836,32.201,778130.0
2020-07-09 11:00:00,37.09,37.13,36.94,37.08,4632499.0,32.201,32.2357,32.0708,32.1923,4632499.0
2020-07-09 11:30:00,37.06,37.08,36.87,37.02,987274.0,32.175,32.1923,32.01,32.1402,987274.0
2020-07-09 12:00:00,37.02,37.15,37.01,37.11,401961.0,32.1402,32.2531,32.1315,32.2184,401961.0
2020-07-09 12:30:00,37.1,37.15,37.07,37.14,354743.0,32.2097,32.2531,32.1836,32.2444,354743.0
2020-07-09 13:00:00,37.13,37.22,37.1,37.16,262824.0,32.2357,32.3139,32.2097,32.2618,262824.0
2020-07-09 13:30:00,37.17,37.2,37.09,37.09,287919.0,32.2705,32.2965,32.201,32.201,287919.0
2020-07-09 14:00:00,37.09,37.2,37.08,37.2,242056.0,32.201,32.2965,32.1923,32.2965,242056.0
2020-07-09 14:30:00,37.2,37.24,37.17,37.24,216024.0,32.2965,32.3312,32.2705,32.3312,216024.0
2020-07-09 15:00:00,37.24,37.31,37.14,37.15,1371432.0,32.3312,32.392,32.2444,32.2531,1371432.0
2020-07-09 15:30:00,37.15,37.24,37.08,37.15,1304849.0,32.2531,32.3312,32.1923,32.2531,1304849.0
2020-07-10 09:30:00,37.32,37.38,37.22,37.25,738923.0,32.4007,32.4528,32.3139,32.3399,738923.0
2020-07-10 10:00:00,37.24,37.33,37.16,37.31,284845.0,32.3312,32.4094,32.2618,32.392,284845.0
2020-07-10 10:30:00,37.31,37.47,37.3,37.43,544669.0,32.392,32.5309,32.3833,32.4962,544669.0
2020-07-10 11:00:00,37.43,37.43,37.37,37.37,196149.0,32.4962,32.4962,32.4441,32.4441,196149.0
2020-07-10 11:30:00,37.37,37.52,37.37,37.5,306110.0,32.4441,32.5743,32.4441,32.557,306110.0
2020-07-10 12:00:00,37.5,37.51,37.39,37.39,644869.0,32.557,32.5656,32.4615,32.4615,644869.0
2020-07-10 12:30:00,37.38,37.42,37.32,37.42,186305.0,32.4528,32.4875,32.4007,32.4875,186305.0
2020-07-10 13:00:00,37.41,37.45,37.4,37.45,422578.0,32.4788,32.5135,32.4701,32.5135,422578.0
2020-07-10 13:30:00,37.45,37.52,37.44,37.51,125867.0,32.5135,32.5743,32.5049,32.5656,125867.0
2020-07-10 14:00:00,37.51,37.51,37.45,37.48,115774.0,32.5656,32.5656,32.5135,32.5396,115774.0
2020-07-10 14:30:00,37.49,37.53,37.49,37.52,385746.0,32.5483,32.583,32.5483,32.5743,385746.0
2020-07-10 15:00:00,37.51,37.57,37.47,37.56,101313.0,32.5656,32.6177,32.5309,32.609,101313.0
2020-07-10 15:30:00,37.57,37.63,37.55,37.58,537617.0,32.6177,32.6698,32.6004,32.6264,537617.0
2020-07-13 09:30:00,37.94,37.98,37.85,37.86,430178.0,32.939,32.9737,32.8608,32.8695,430178.0
2020-07-13 10:00:00,37.86,38.02,37.85,38.01,163361.0,32.8695,33.0084,32.8608,32.9997,163361.0
2020-07-13 10:30:00,38.02,38.03,37.93,38.0,152167.0,33.0084,33.0171,32.9303,32.991,152167.0
2020-07-13 11:00:00,38.0,38.13,38.0,38.13,480602.0,32.991,33.1039,32.991,33.1039,480602.0
2020-07-13 11:30:00,38.12,38.14,38.06,38.08,339202.0,33.0952,33.1126,33.0431,33.0605,339202.0
2020-07-13 12:00:00,38.07,38.11,38.05,38.1,86839.0,33.0518,33.0865,33.0345,33.0779,86839.0
2020-07-13 12:30:00,38.1,38.14,38.09,38.12,44499.0,33.0779,33.1126,33.0692,33.0952,44499.0
2020-07-13 13:00:00,38.12,38.21,38.11,38.16,88964.0,33.0952,33.1734,33.0865,33.13,88964.0
2020-07-13 13:30:00,38.17,38.2,38.12,38.12,82470.0,33.1386,33.1647,33.0952,33.0952,82470.0
2020-07-13 14:00:00,38.12,38.14,37.92,37.92,195678.0,33.0952,33.1126,32.9216,32.9216,195678.0
2020-07-13 14:30:00,37.92,37.95,37.8,37.93,221020.0,32.9216,32.9476,32.8174,32.9303,221020.0
2020-07-13 15:00:00,37.93,37.93,37.66,37.67,594090.0,32.9303,32.9303,32.6959,32.7045,594090.0
2020-07-13 15:30:00,37.67,37.68,37.36,37.45,1740798.0,32.7045,32.7132,32.4354,32.5135,1740798.0
2020-07-14 09:30:00,37.52,37.78,37.47,37.75,863607.0,32.5743,32.8,32.5309,32.774,863607.0
2020-07-14 10:00:00,37.74,37.75,37.59,37.73,423280.0,32.7653,32.774,32.6351,32.7566,423280.0
2020-07-14 10:30:00,37.75,37.89,37.73,37.81,382718.0,32.774,32.8955,32.7566,32.8261,382718.0
2020-07-14 11:00:00,37.82,37.88,37.72,37.82,506149.0,32.8348,32.8869,32.748,32.8348,506149.0
2020-07-14 11:30:00,37.82,38.0,37.8,37.95,375974.0,32.8348,32.991,32.8174,32.9476,375974.0
2020-07-14 12:00:00,37.95,38.0,37.9,37.92,591770.0,32.9476,32.991,32.9042,32.9216,591770.0
2020-07-14 12:30:00,37.92,37.97,37.86,37.89,441813.0,32.9216,32.965,32.8695,32.8955,441813.0
2020-07-14 13:00:00,37.89,37.89,37.81,37.86,488634.0,32.8955,32.8955,32.8261,32.8695,488634.0
2020-07-14 13:30:00,37.86,38.01,37.85,37.98,366189.0,32.8695,32.9997,32.8608,32.9737,366189.0
2020-07-14 14:00:00,37.98,38.06,37.94,38.02,288201.0,32.9737,33.0431,32.939,33.0084,288201.0
2020-07-14 14:30:00,38.02,38.04,37.96,38.01,399170.0,33.0084,33.0258,32.9563,32.9997,399170.0
2020-07-14 15:00:00,38.01,38.02,37.89,38.0,652935.0,32.9997,33.0084,32.8955,32.991,652935.0
2020-07-14 15:30:00,38.0,38.13,37.99,38.05,1210320.0,32.991,33.1039,32.9824,33.0345,1210320.0
2020-07-15 09:30:00,38.63,38.73,38.51,38.53,229818.0,33.538,33.6248,33.4338,33.4512,229818.0
2020-07-15 10:00:00,38.53,38.67,38.5,38.67,277997.0,33.4512,33.5727,33.4251,33.5727,277997.0
2020-07-15 10:30:00,38.68,38.75,38.66,38.71,88005.0,33.5814,33.6422,33.564,33.6075,88005.0
2020-07-15 11:00:00,38.71,38.73,38.51,38.6,303413.0,33.6075,33.6248,33.4338,33.512,303413.0
2020-07-15 11:30:00,38.61,38.62,38.36,38.36,432219.0,33.5206,33.5293,33.3036,33.3036,432219.0
2020-07-15 12:00:00,38.35,38.42,38.31,38.42,256108.0,33.2949,33.3557,33.2602,33.3557,256108.0
2020-07-15 12:30:00,38.41,38.46,38.35,38.46,114927.0,33.347,33.3904,33.2949,33.3904,114927.0
2020-07-15 13:00:00,38.46,38.52,38.43,38.49,811487.0,33.3904,33.4425,33.3644,33.4165,811487.0
2020-07-15 13:30:00,38.5,38.55,38.48,38.5,869414.0,33.4251,33.4685,33.4078,33.4251,869414.0
2020-07-15 14:00:00,38.5,38.56,38.47,38.55,242239.0,33.4251,33.4772,33.3991,33.4685,242239.0
2020-07-15 14:30:00,38.55,38.59,38.49,38.49,186608.0,33.4685,33.5033,33.4165,33.4165,186608.0
2020-07-15 15:00:00,38.48,38.55,38.44,38.55,232973.0,33.4078,33.4685,33.373,33.4685,232973.0
2020-07-15 15:30:00,38.54,38.63,38.48,38.5,751296.0,33.4599,33.538,33.4078,33.4251,751296.0
2020-07-16 09:30:00,38.34,38.54,38.33,38.5,375187.0,33.2862,33.4599,33.2775,33.4251,375187.0
2020-07-16 10:00:00,38.49,38.52,38.39,38.52,193487.0,33.4165,33.4425,33.3296,33.4425,193487.0
2020-07-16 10:30:00,38.52,38.6,38.5,38.52,335772.0,33.4425,33.512,33.4251,33.4425,335772.0
2020-07-16 11:00:00,38.53,38.55,38.49,38.49,290920.0,33.4512,33.4685,33.4165,33.4165,290920.0
2020-07-16 11:30:00,38.49,38.51,38.45,38.5,139137.0,33.4165,33.4338,33.3817,33.4251,139137.0
2020-07-16 12:00:00,38.5,38.53,38.44,38.46,147229.0,33.4251,33.4512,33.373,33.3904,147229.0
2020-07-16 12:30:00,38.45,38.48,38.43,38.44,53925.0,33.3817,33.4078,33.3644,33.373,53925.0
2020-07-16 13:00:00,38.44,38.51,38.44,38.48,253052.0,33.373,33.4338,33.373,33.4078,253052.0
2020-07-16 13:30:00,38.48,38.49,38.38,38.38,80012.0,33.4078,33.4165,33.321,33.321,80012.0
2020-07-16 14:00:00,38.38,38.43,38.37,38.42,49280.0,33.321,33.3644,33.3123,33.3557,49280.0
2020-07-16 14:30:00,38.42,38.43,38.3,38.32,98971.0,33.3557,33.3644,33.2515,33.2689,98971.0
2020-07-16 15:00:00,38.32,38.44,38.3,38.44,79472.0,33.2689,33.373,33.2515,33.373,79472.0
2020-07-16 15:30:00,38.43,38.46,38.39,38.41,493572.0,33.3644,33.3904,33.3296,33.347,493572.0
2020-07-17 09:30:00,38.49,38.5,38.37,38.42,213480.0,33.4165,33.4251,33.3123,33.3557,213480.0
2020-07-17 10:00:00,38.41,38.48,38.35,38.37,267885.0,33.347,33.4078,33.2949,33.3123,267885.0
2020-07-17 10:30:00,38.37,38.45,38.36,38.43,123213.0,33.3123,33.3817,33.3036,33.3644,123213.0
2020-07-17 11:00:00,38.43,38.49,38.42,38.49,138285.0,33.3644,33.4165,33.3557,33.4165,138285.0
2020-07-17 11:30:00,38.49,38.56,38.47,38.55,179234.0,33.4165,33.4772,33.3991,33.4685,179234.0
2020-07-17 12:00:00,38.55,38.58,38.53,38.54,266706.0,33.4685,33.4946,33.4512,33.4599,266706.0
2020-07-17 12:30:00,38.54,38.57,38.53,38.53,63466.0,33.4599,33.4859,33.4512,33.4512,63466.0
2020-07-17 13:00:00,38.52,38.57,38.51,38.54,204534.0,33.4425,33.4859,33.4338,33.4599,204534.0
2020-07-17 13:30:00,38.54,38.55,38.52,38.54,212200.0,33.4599,33.4685,33.4425,33.4599,212200.0
2020-07-17 14:00:00,38.54,38.58,38.54,38.57,54459.0,33.4599,33.4946,33.4599,33.4859,54459.0
2020-07-17 14:30:00,38.58,38.59,38.55,38.56,144221.0,33.4946,33.5033,33.4685,33.4772,144221.0
2020-07-17 15:00:00,38.55,38.6,38.53,38.59,264737.0,33.4685,33.512,33.4512,33.5033,264737.0
2020-07-17 15:30:00,38.59,38.63,38.57,38.6,331705.0,33.5033,33.538,33.4859,33.512,331705.0
2020-07-20 09:30:00,38.68,38.8,38.55,38.62,569088.0,33.5814,33.6856,33.4685,33.5293,569088.0
2020-07-20 10:00:00,38.62,38.76,38.58,38.74,133908.0,33.5293,33.6509,33.4946,33.6335,133908.0
2020-07-20 10:30:00,38.74,38.81,38.72,38.74,106395.0,33.6335,33.6943,33.6161,33.6335,106395.0
2020-07-20 11:00:00,38.74,38.86,38.74,38.84,269338.0,33.6335,33.7377,33.6335,33.7203,269338.0
2020-07-20 11:30:00,38.84,38.86,38.8,38.84,135276.0,33.7203,33.7377,33.6856,33.7203,135276.0
2020-07-20 12:00:00,38.83,38.85,38.76,38.77,70608.0,33.7116,33.729,33.6509,33.6595,70608.0
2020-07-20 12:30:00,38.77,38.83,38.76,38.82,90663.0,33.6595,33.7116,33.6509,33.703,90663.0
2020-07-20 13:00:00,38.82,38.84,38.79,38.83,395883.0,33.703,33.7203,33.6769,33.7116,395883.0
2020-07-20 13:30:00,38.83,38.87,38.81,38.84,376663.0,33.7116,33.7464,33.6943,33.7203,376663.0
2020-07-20 14:00:00,38.84,38.85,38.82,38.84,133638.0,33.7203,33.729,33.703,33.7203,133638.0
2020-07-20 14:30:00,38.84,38.86,38.81,38.82,409345.0,33.7203,33.7377,33.6943,33.703,409345.0
2020-07-20 15:00:00,38.82,38.9,38.8,38.89,94769.0,33.703,33.7724,33.6856,33.7637,94769.0
2020-07-20 15:30:00,38.89,38.96,38.89,38.93,377196.0,33.7637,33.8245,33.7637,33.7985,377196.0
2020-07-21 09:30:00,39.22,39.33,39.16,39.3,609945.0,34.0502,34.1457,33.9981,34.1197,609945.0
2020-07-21 10:00:00,39.3,39.31,39.06,39.08,675645.0,34.1197,34.1284,33.9113,33.9287,675645.0
2020-07-21 10:30:00,39.08,39.26,39.07,39.22,137775.0,33.9287,34.085,33.92,34.0502,137775.0
2020-07-21 11:00:00,39.22,39.24,39.13,39.18,223389.0,34.0502,34.0676,33.9721,34.0155,223389.0
2020-07-21 11:30:00,39.18,39.2,39.03,39.08,126944.0,34.0155,34.0329,33.8853,33.9287,126944.0
2020-07-21 12:00:00,39.07,39.14,39.03,39.14,96637.0,33.92,33.9808,33.8853,33.9808,96637.0
2020-07-21 12:30:00,39.15,39.18,39.12,39.18,81254.0,33.9895,34.0155,33.9634,34.0155,81254.0
2020-07-21 13:00:00,39.18,39.2,39.15,39.19,41210.0,34.0155,34.0329,33.9895,34.0242,41210.0
2020-07-21 13:30:00,39.19,39.27,39.18,39.25,119656.0,34.0242,34.0936,34.0155,34.0763,119656.0
2020-07-21 14:00:00,39.24,39.29,39.23,39.25,155143.0,34.0676,34.111,34.0589,34.0763,155143.0
2020-07-21 14:30:00,39.25,39.25,39.22,39.25,126915.0,34.0763,34.0763,34.0502,34.0763,126915.0
2020-07-21 15:00:00,39.24,39.26,39.07,39.1,458346.0,34.0676,34.085,33.92,33.946,458346.0
2020-07-21 15:30:00,39.1,39.12,38.99,39.07,642613.0,33.946,33.9634,33.8505,33.92,642613.0
2020-07-22 09:30:00,39.15,39.31,39.15,39.24,221059.0,33.9895,34.1284,33.9895,34.0676,221059.0
2020-07-22 10:00:00,39.24,39.25,39.17,39.18,263435.0,34.0676,34.0763,34.0068,34.0155,263435.0
2020-07-22 10:30:00,39.17,39.27,39.15,39.21,257436.0,34.0068,34.0936,33.9895,34.0415,257436.0
2020-07-22 11:00:00,39.2,39.22,39.1,39.21,172493.0,34.0329,34.0502,33.946,34.0415,172493.0
2020-07-22 11:30:00,39.22,39.24,39.16,39.22,461572.0,34.0502,34.0676,33.9981,34.0502,461572.0
2020-07-22 12:00:00,39.23,39.29,39.2,39.25,99152.0,34.0589,34.111,34.0329,34.0763,99152.0
2020-07-22 12:30:00,39.24,39.24,39.21,39.22,80960.0,34.0676,34.0676,34.0415,34.0502,80960.0
2020-07-22 13:00:00,39.23,39.23,39.19,39.21,98586.0,34.0589,34.0589,34.0242,34.0415,98586.0
2020-07-22 13:30:00,39.21,39.21,39.11,39.11,115353.0,34.0415,34.0415,33.9547,33.9547,115353.0
2020-07-22 14:00:00,39.12,39.19,39.11,39.18,136418.0,33.9634,34.0242,33.9547,34.0155,136418.0
2020-07-22 14:30:00,39.18,39.23,39.16,39.22,232886.0,34.0155,34.0589,33.9981,34.0502,232886.0
2020-07-22 15:00:00,39.22,39.29,39.21,39.23,282431.0,34.0502,34.111,34.0415,34.0589,282431.0
2020-07-22 15:30:00,39.23,39.34,39.21,39.27,571553.0,34.0589,34.1544,34.0415,34.0936,571553.0
2020-07-23 09:30:00,39.18,39.3,39.16,39.3,122956.0,34.0155,34.1197,33.9981,34.1197,122956.0
2020-07-23 10:00:00,39.3,39.3,39.1,39.22,114668.0,34.1197,34.1197,33.946,34.0502,114668.0
2020-07-23 10:30:00,39.22,39.27,39.18,39.2,1890974.0,34.0502,34.0936,34.0155,34.0329,1890974.0
2020-07-23 11:00:00,39.2,39.26,39.13,39.24,131770.0,34.0329,34.085,33.9721,34.0676,131770.0
2020-07-23 11:30:00,39.24,39.34,39.24,39.3,270912.0,34.0676,34.1544,34.0676,34.1197,270912.0
2020-07-23 12:00:00,39.3,39.3,39.17,39.25,87247.0,34.1197,34.1197,34.0068,34.0763,87247.0
2020-07-23 12:30:00,39.25,39.28,39.17,39.17,356466.0,34.0763,34.1023,34.0068,34.0068,356466.0
2020-07-23 13:00:00,39.17,39.25,39.12,39.16,91768.0,34.0068,34.0763,33.9634,33.9981,91768.0
2020-07-23 13:30:00,39.15,39.16,38.97,39.01,79228.0,33.9895,33.9981,33.8332,33.8679,79228.0
2020-07-23 14:00:00,39.0,39.01,38.83,38.93,86825.0,33.8592,33.8679,33.7116,33.7985,86825.0
2020-07-23 14:30:00,38.92,38.99,38.87,38.95,108299.0,33.7898,33.8505,33.7464,33.8158,108299.0
2020-07-23 15:00:00,38.96,38.97,38.85,38.88,151212.0,33.8245,33.8332,33.729,33.755,151212.0
2020-07-23 15:30:00,38.87,38.93,38.82,38.92,308698.0,33.7464,33.7985,33.703,33.7898,308698.0
2020-07-24 09:30:00,38.62,38.64,38.54,38.59,292395.0,33.5293,33.5467,33.4599,33.5033,292395.0
2020-07-24 10:00:00,38.59,38.73,38.58,38.69,141007.0,33.5033,33.6248,33.4946,33.5901,141007.0
2020-07-24 10:30:00,38.69,38.74,38.62,38.71,158017.0,33.5901,33.6335,33.5293,33.6075,158017.0
2020-07-24 11:00:00,38.71,38.72,38.64,38.68,173379.0,33.6075,33.6161,33.5467,33.5814,173379.0
2020-07-24 11:30:00,38.67,38.71,38.62,38.66,184649.0,33.5727,33.6075,33.5293,33.564,184649.0
2020-07-24 12:00:00,38.67,38.67,38.59,38.64,158157.0,33.5727,33.5727,33.5033,33.5467,158157.0
2020-07-24 12:30:00,38.64,38.65,38.58,38.61,123553.0,33.5467,33.5554,33.4946,33.5206,123553.0
2020-07-24 13:00:00,38.6,38.63,38.5,38.61,115252.0,33.512,33.538,33.4251,33.5206,115252.0
2020-07-24 13:30:00,38.6,38.65,38.57,38.65,91694.0,33.512,33.5554,33.4859,33.5554,91694.0
2020-07-24 14:00:00,38.64,38.72,38.63,38.71,119409.0,33.5467,33.6161,33.538,33.6075,119409.0
2020-07-24 14:30:00,38.72,38.72,38.63,38.65,172509.0,33.6161,33.6161,33.538,33.5554,172509.0
2020-07-24 15:00:00,38.65,38.69,38.57,38.59,178697.0,33.5554,33.5901,33.4859,33.5033,178697.0
2020-07-24 15:30:00,38.58,38.66,38.54,38.63,765469.0,33.4946,33.564,33.4599,33.538,765469.0
2020-07-27 09:30:00,38.9,39.0,38.86,38.95,167536.0,33.7724,33.8592,33.7377,33.8158,167536.0
2020-07-27 10:00:00,38.96,39.04,38.94,39.04,297072.0,33.8245,33.894,33.8071,33.894,297072.0
2020-07-27 10:30:00,39.04,39.15,39.02,39.12,629899.0,33.894,33.9895,33.8766,33.9634,629899.0
2020-07-27 11:00:00,39.11,39.13,39.02,39.03,166566.0,33.9547,33.9721,33.8766,33.8853,166566.0
2020-07-27 11:30:00,39.02,39.04,38.92,38.97,187015.0,33.8766,33.894,33.7898,33.8332,187015.0
2020-07-27 12:00:00,38.97,38.98,38.93,38.96,76442.0,33.8332,33.8419,33.7985,33.8245,76442.0
2020-07-27 12:30:00,38.96,38.99,38.94,38.97,68631.0,33.8245,33.8505,33.8071,33.8332,68631.0
2020-07-27 13:00:00,38.98,39.0,38.97,39.0,84327.0,33.8419,33.8592,33.8332,33.8592,84327.0
2020-07-27 13:30:00,39.0,39.02,38.99,39.02,170694.0,33.8592,33.8766,33.8505,33.8766,170694.0
2020-07-27 14:00:00,39.02,39.05,38.98,39.02,79112.0,33.8766,33.9026,33.8419,33.8766,79112.0
2020-07-27 14:30:00,39.02,39.04,38.94,38.95,80589.0,33.8766,33.894,33.8071,33.8158,80589.0
2020-07-27 15:00:00,38.96,39.06,38.96,39.04,194514.0,33.8245,33.9113,33.8245,33.894,194514.0
2020-07-27 15:30:00,39.04,39.07,39.0,39.02,411336.0,33.894,33.92,33.8592,33.8766,411336.0
2020-07-28 09:30:00,38.74,38.82,38.69,38.72,136758.0,33.6335,33.703,33.5901,33.6161,136758.0
2020-07-28 10:00:00,38.73,38.87,38.71,38.81,141950.0,33.6248,33.7464,33.6075,33.6943,141950.0
2020-07-28 10:30:00,38.81,38.86,38.74,38.86,77277.0,33.6943,33.7377,33.6335,33.7377,77277.0
2020-07-28 11:00:00,38.85,38.91,38.77,38.89,94655.0,33.729,33.7811,33.6595,33.7637,94655.0
2020-07-28 11:30:00,38.89,38.94,38.87,38.9,204675.0,33.7637,33.8071,33.7464,33.7724,204675.0
2020-07-28 12:00:00,38.9,38.92,38.86,38.9,279090.0,33.7724,33.7898,33.7377,33.7724,279090.0
2020-07-28 12:30:00,38.9,38.95,38.89,38.95,182416.0,33.7724,33.8158,33.7637,33.8158,182416.0
2020-07-28 13:00:00,38.96,38.97,38.92,38.93,119940.0,33.8245,33.8332,33.7898,33.7985,119940.0
2020-07-28 13:30:00,38.93,38.98,38.93,38.96,66673.0,33.7985,33.8419,33.7985,33.8245,66673.0
2020-07-28 14:00:00,38.97,38.97,38.91,38.91,60526.0,33.8332,33.8332,33.7811,33.7811,60526.0
2020-07-28 14:30:00,38.92,38.96,38.91,38.92,47479.0,33.7898,33.8245,33.7811,33.7898,47479.0
2020-07-28 15:00:00,38.91,38.92,38.83,38.84,89133.0,33.7811,33.7898,33.7116,33.7203,89133.0
2020-07-28 15:30:00,38.84,38.88,38.69,38.74,383566.0,33.7203,33.755,33.5901,33.6335,383566.0
2020-07-29 09:30:00,38.93,39.0,38.89,38.95,92982.0,33.7985,33.8592,33.7637,33.8158,92982.0
2020-07-29 10:00:00,38.95,39.04,38.94,39.0,88444.0,33.8158,33.894,33.8071,33.8592,88444.0
2020-07-29 10:30:00,39.0,39.07,38.98,39.06,141071.0,33.8592,33.92,33.8419,33.9113,141071.0
2020-07-29 11:00:00,39.05,39.08,39.01,39.08,279783.0,33.9026,33.9287,33.8679,33.9287,279783.0
2020-07-29 11:30:00,39.08,39.08,39.02,39.02,242875.0,33.9287,33.9287,33.8766,33.8766,242875.0
2020-07-29 12:00:00,39.02,39.03,38.99,39.01,911353.0,33.8766,33.8853,33.8505,33.8679,911353.0
2020-07-29 12:30:00,39.01,39.04,39.0,39.02,149041.0,33.8679,33.894,33.8592,33.8766,149041.0
2020-07-29 13:00:00,39.03,39.08,39.01,39.07,142208.0,33.8853,33.9287,33.8679,33.92,142208.0
2020-07-29 13:30:00,39.06,39.09,39.04,39.08,581497.0,33.9113,33.9374,33.894,33.9287,581497.0
2020-07-29 14:00:00,39.09,39.16,39.05,39.13,546375.0,33.9374,33.9981,33.9026,33.9721,546375.0
2020-07-29 14:30:00,39.13,39.24,39.07,39.08,558429.0,33.9721,34.0676,33.92,33.9287,558429.0
2020-07-29 15:00:00,39.08,39.24,39.01,39.2,795160.0,33.9287,34.0676,33.8679,34.0329,795160.0
2020-07-29 15:30:00,39.19,39.26,39.12,39.18,853742.0,34.0242,34.085,33.9634,34.0155,853742.0
2020-07-30 09:30:00,38.09,38.17,37.86,37.88,435296.0,33.0692,33.1386,32.8695,32.8869,435296.0
2020-07-30 10:00:00,37.87,37.9,37.66,37.75,397504.0,32.8782,32.9042,32.6959,32.774,397504.0
2020-07-30 10:30:00,37.75,37.91,37.72,37.9,196579.0,32.774,32.9129,32.748,32.9042,196579.0
2020-07-30 11:00:00,37.9,37.99,37.88,37.91,510539.0,32.9042,32.9824,32.8869,32.9129,510539.0
2020-07-30 11:30:00,37.93,38.16,37.92,38.1,220499.0,32.9303,33.13,32.9216,33.0779,220499.0
2020-07-30 12:00:00,38.1,38.24,38.06,38.22,599351.0,33.0779,33.1994,33.0431,33.182,599351.0
2020-07-30 12:30:00,38.22,38.29,38.22,38.26,93841.0,33.182,33.2428,33.182,33.2168,93841.0
2020-07-30 13:00:00,38.26,38.46,38.26,38.39,264572.0,33.2168,33.3904,33.2168,33.3296,264572.0
2020-07-30 13:30:00,38.4,38.42,38.34,38.4,166163.0,33.3383,33.3557,33.2862,33.3383,166163.0
2020-07-30 14:00:00,38.4,38.42,38.35,38.37,119130.0,33.3383,33.3557,33.2949,33.3123,119130.0
2020-07-30 14:30:00,38.38,38.47,38.37,38.44,117795.0,33.321,33.3991,33.3123,33.373,117795.0
2020-07-30 15:00:00,38.45,38.5,38.4,38.5,506164.0,33.3817,33.4251,33.3383,33.4251,506164.0
2020-07-30 15:30:00,38.49,38.52,38.46,38.49,565360.0,33.4165,33.4425,33.3904,33.4165,565360.0
2020-07-31 09:30:00,38.42,38.46,38.23,38.31,316630.0,33.3557,33.3904,33.1907,33.2602,316630.0
2020-07-31 10:00:00,38.33,38.33,38.04,38.06,290458.0,33.2775,33.2775,33.0258,33.0431,290458.0
2020-07-31 10:30:00,38.06,38.11,37.87,37.94,353773.0,33.0431,33.0865,32.8782,32.939,353773.0
2020-07-31 11:00:00,37.94,38.0,37.81,37.91,419261.0,32.939,32.991,32.8261,32.9129,419261.0
2020-07-31 11:30:00,37.92,37.94,37.56,37.59,381471.0,32.9216,32.939,32.609,32.6351,381471.0
2020-07-31 12:00:00,37.59,37.59,37.39,37.53,511929.0,32.6351,32.6351,32.4615,32.583,511929.0
2020-07-31 12:30:00,37.52,37.53,37.37,37.41,234803.0,32.5743,32.583,32.4441,32.4788,234803.0
2020-07-31 13:00:00,37.4,37.51,37.38,37.51,169753.0,32.4701,32.5656,32.4528,32.5656,169753.0
2020-07-31 13:30:00,37.51,37.53,37.43,37.44,215372.0,32.5656,32.583,32.4962,32.5049,215372.0
2020-07-31 14:00:00,37.44,37.48,37.37,37.41,684264.0,32.5049,32.5396,32.4441,32.4788,684264.0
2020-07-31 14:30:00,37.41,37.48,37.39,37.48,781960.0,32.4788,32.5396,32.4615,32.5396,781960.0
2020-07-31 15:00:00,37.48,37.57,37.46,37.52,495114.0,32.5396,32.6177,32.5222,32.5743,495114.0
2020-07-31 15:30:00,37.52,37.68,37.5,37.66,1107047.0,32.5743,32.7132,32.557,32.6959,1107047.0
2020-08-03 09:30:00,38.11,38.16,37.97,38.15,326662.0,33.0865,33.13,32.965,33.1213,326662.0
2020-08-03 10:00:00,38.14,38.39,38.14,38.32,280654.0,33.1126,33.3296,33.1126,33.2689,280654.0
2020-08-03 10:30:00,38.32,38.4,38.25,38.29,225161.0,33.2689,33.3383,33.2081,33.2428,225161.0
2020-08-03 11:00:00,38.29,38.4,38.28,38.37,279505.0,33.2428,33.3383,33.2341,33.3123,279505.0
2020-08-03 11:30:00,38.36,38.38,38.29,38.33,298232.0,33.3036,33.321,33.2428,33.2775,298232.0
2020-08-03 12:00:00,38.33,38.36,38.28,38.29,132242.0,33.2775,33.3036,33.2341,33.2428,132242.0
2020-08-03 12:30:00,38.29,38.3,38.24,38.3,115883.0,33.2428,33.2515,33.1994,33.2515,115883.0
2020-08-03 13:00:00,38.3,38.4,38.29,38.39,851479.0,33.2515,33.3383,33.2428,33.3296,851479.0
2020-08-03 13:30:00,38.39,38.4,38.36,38.39,165176.0,33.3296,33.3383,33.3036,33.3296,165176.0
2020-08-03 14:00:00,38.4,38.41,38.34,38.39,119397.0,33.3383,33.347,33.2862,33.3296,119397.0
2020-08-03 14:30:00,38.39,38.45,38.38,38.42,121681.0,33.3296,33.3817,33.321,33.3557,121681.0
2020-08-03 15:00:00,38.42,38.43,38.36,38.37,244886.0,33.3557,33.3644,33.3036,33.3123,244886.0
2020-08-03 15:30:00,38.38,38.45,38.31,38.43,1418521.0,33.321,33.3817,33.2602,33.3644,1418521.0
2020-08-04 09:30:00,38.12,38.28,38.11,38.24,543177.0,33.0952,33.2341,33.0865,33.1994,543177.0
2020-08-04 10:00:00,38.23,38.39,38.23,38.34,182633.0,33.1907,33.3296,33.1907,33.2862,182633.0
2020-08-04 10:30:00,38.35,38.42,38.29,38.4,123030.0,33.2949,33.3557,33.2428,33.3383,123030.0
2020-08-04 11:00:00,38.4,38.46,38.37,38.41,78625.0,33.3383,33.3904,33.3123,33.347,78625.0
2020-08-04 11:30:00,38.41,38.47,38.39,38.43,122339.0,33.347,33.3991,33.3296,33.3644,122339.0
2020-08-04 12:00:00,38.43,38.45,38.35,38.43,633163.0,33.3644,33.3817,33.2949,33.3644,633163.0
2020-08-04 12:30:00,38.43,38.44,38.41,38.43,110546.0,33.3644,33.373,33.347,33.3644,110546.0
2020-08-04 13:00:00,38.43,38.49,38.39,38.47,78641.0,33.3644,33.4165,33.3296,33.3991,78641.0
2020-08-04 13:30:00,38.48,38.5,38.46,38.48,169082.0,33.4078,33.4251,33.3904,33.4078,169082.0
2020-08-04 14:00:00,38.49,38.53,38.41,38.41,105272.0,33.4165,33.4512,33.347,33.347,105272.0
2020-08-04 14:30:00,38.4,38.44,38.32,38.44,521888.0,33.3383,33.373,33.2689,33.373,521888.0
2020-08-04 15:00:00,38.44,38.51,38.44,38.49,144697.0,33.373,33.4338,33.373,33.4165,144697.0
2020-08-04 15:30:00,38.5,38.61,38.47,38.61,346637.0,33.4251,33.5206,33.3991,33.5206,346637.0
2020-08-05 09:30:00,38.98,39.07,38.94,39.07,365747.0,33.8419,33.92,33.8071,33.92,365747.0
2020-08-05 10:00:00,39.08,39.11,39.02,39.03,287743.0,33.9287,33.9547,33.8766,33.8853,287743.0
2020-08-05 10:30:00,39.03,39.04,38.94,38.98,155231.0,33.8853,33.894,33.8071,33.8419,155231.0
2020-08-05 11:00:00,38.99,39.11,38.99,39.05,610807.0,33.8505,33.9547,33.8505,33.9026,610807.0
2020-08-05 11:30:00,39.05,39.08,38.95,38.96,180471.0,33.9026,33.9287,33.8158,33.8245,180471.0
2020-08-05 12:00:00,38.96,38.98,38.91,38.91,101598.0,33.8245,33.8419,33.7811,33.7811,101598.0
2020-08-05 12:30:00,38.9,38.92,38.89,38.91,83774.0,33.7724,33.7898,33.7637,33.7811,83774.0
2020-08-05 13:00:00,38.91,38.91,38.86,38.88,384164.0,33.7811,33.7811,33.7377,33.755,384164.0
2020-08-05 13:30:00,38.87,38.89,38.84,38.89,102214.0,33.7464,33.7637,33.7203,33.7637,102214.0
2020-08-05 14:00:00,38.89,38.9,38.84,38.86,63719.0,33.7637,33.7724,33.7203,33.7377,63719.0
2020-08-05 14:30:00,38.86,38.86,38.81,38.82,71487.0,33.7377,33.7377,33.6943,33.703,71487.0
2020-08-05 15:00:00,38.82,38.85,38.79,38.8,1044808.0,33.703,33.729,33.6769,33.6856,1044808.0
2020-08-05 15:30:00,38.8,38.85,38.75,38.81,1498331.0,33.6856,33.729,33.6422,33.6943,1498331.0
2020-08-06 09:30:00,38.61,38.73,38.58,38.73,213340.0,33.5206,33.6248,33.4946,33.6248,213340.0
2020-08-06 10:00:00,38.72,38.73,38.59,38.72,774439.0,33.6161,33.6248,33.5033,33.6161,774439.0
2020-08-06 10:30:00,38.7,38.73,38.51,38.62,116547.0,33.5988,33.6248,33.4338,33.5293,116547.0
2020-08-06 11:00:00,38.62,38.68,38.58,38.65,418795.0,33.5293,33.5814,33.4946,33.5554,418795.0
2020-08-06 11:30:00,38.64,38.65,38.54,38.65,293462.0,33.5467,33.5554,33.4599,33.5554,293462.0
2020-08-06 12:00:00,38.65,38.78,38.65,38.73,202874.0,33.5554,33.6682,33.5554,33.6248,202874.0
2020-08-06 12:30:00,38.73,38.8,38.71,38.8,63607.0,33.6248,33.6856,33.6075,33.6856,63607.0
2020-08-06 13:00:00,38.79,38.8,38.72,38.73,58277.0,33.6769,33.6856,33.6161,33.6248,58277.0
2020-08-06 13:30:00,38.73,38.84,38.72,38.77,51412.0,33.6248,33.7203,33.6161,33.6595,51412.0
2020-08-06 14:00:00,38.78,38.86,38.78,38.85,230725.0,33.6682,33.7377,33.6682,33.729,230725.0
2020-08-06 14:30:00,38.85,38.91,38.85,38.9,67068.0,33.729,33.7811,33.729,33.7724,67068.0
2020-08-06 15:00:00,38.9,38.95,38.87,38.91,107801.0,33.7724,33.8158,33.7464,33.7811,107801.0
2020-08-06 15:30:00,38.92,38.94,38.83,38.89,195859.0,33.7898,33.8071,33.7116,33.7637,195859.0
2020-08-07 09:30:00,38.4,38.49,38.39,38.48,165594.0,33.3383,33.4165,33.3296,33.4078,165594.0
2020-08-07 10:00:00,38.48,38.51,38.37,38.45,180312.0,33.4078,33.4338,33.3123,33.3817,180312.0
2020-08-07 10:30:00,38.45,38.61,38.44,38.57,193388.0,33.3817,33.5206,33.373,33.4859,193388.0
2020-08-07 11:00:00,38.57,38.61,38.51,38.52,218403.0,33.4859,33.5206,33.4338,33.4425,218403.0
2020-08-07 11:30:00,38.53,38.6,38.49,38.5,116605.0,33.4512,33.512,33.4165,33.4251,116605.0
2020-08-07 12:00:00,38.5,38.57,38.5,38.56,62784.0,33.4251,33.4859,33.4251,33.4772,62784.0
2020-08-07 12:30:00,38.56,38.59,38.51,38.51,45835.0,33.4772,33.5033,33.4338,33.4338,45835.0
2020-08-07 13:00:00,38.51,38.51,38.41,38.49,69949.0,33.4338,33.4338,33.347,33.4165,69949.0
2020-08-07 13:30:00,38.49,38.55,38.47,38.47,373456.0,33.4165,33.4685,33.3991,33.3991,373456.0
2020-08-07 14:00:00,38.48,38.51,38.42,38.45,176144.0,33.4078,33.4338,33.3557,33.3817,176144.0
2020-08-07 14:30:00,38.44,38.5,38.42,38.5,91059.0,33.373,33.4251,33.3557,33.4251,91059.0
2020-08-07 15:00:00,38.5,38.56,38.47,38.53,439094.0,33.4251,33.4772,33.3991,33.4512,439094.0
2020-08-07 15:30:00,38.53,38.69,38.51,38.68,605229.0,33.4512,33.5901,33.4338,33.5814,605229.0
2020-08-10 09:30:00,38.68,38.73,38.63,38.69,241019.0,33.5814,33.6248,33.538,33.5901,241019.0
2020-08-10 10:00:00,38.68,38.68,38.61,38.67,113683.0,33.5814,33.5814,33.5206,33.5727,113683.0
2020-08-10 10:30:00,38.67,38.69,38.5,38.5,167404.0,33.5727,33.5901,33.4251,33.4251,167404.0
2020-08-10 11:00:00,38.49,38.59,38.49,38.56,108914.0,33.4165,33.5033,33.4165,33.4772,108914.0
2020-08-10 11:30:00,38.56,38.63,38.54,38.63,190999.0,33.4772,33.538,33.4599,33.538,190999.0
2020-08-10 12:00:00,38.63,38.64,38.53,38.53,71784.0,33.538,33.5467,33.4512,33.4512,71784.0
2020-08-10 12:30:00,38.54,38.62,38.53,38.62,66068.0,33.4599,33.5293,33.4512,33.5293,66068.0
2020-08-10 13:00:00,38.62,38.64,38.6,38.62,266232.0,33.5293,33.5467,33.512,33.5293,266232.0
2020-08-10 13:30:00,38.63,38.67,38.61,38.63,63583.0,33.538,33.5727,33.5206,33.538,63583.0
2020-08-10 14:00:00,38.64,38.67,38.63,38.66,203621.0,33.5467,33.5727,33.538,33.564,203621.0
2020-08-10 14:30:00,38.66,38.7,38.63,38.69,600174.0,33.564,33.5988,33.538,33.5901,600174.0
2020-08-10 15:00:00,38.69,38.72,38.66,38.7,717879.0,33.5901,33.6161,33.564,33.5988,717879.0
2020-08-10 15:30:00,38.7,38.74,38.67,38.73,1648575.0,33.5988,33.6335,33.5727,33.6248,1648575.0
2020-08-11 09:30:00,39.53,39.57,39.42,39.43,401523.0,34.3194,34.3541,34.2239,34.2326,401523.0
2020-08-11 10:00:00,39.43,39.44,39.29,39.31,387089.0,34.2326,34.2412,34.111,34.1284,387089.0
2020-08-11 10:30:00,39.32,39.4,39.27,39.32,244120.0,34.1371,34.2065,34.0936,34.1371,244120.0
2020-08-11 11:00:00,39.32,39.47,39.3,39.43,2590558.0,34.1371,34.2673,34.1197,34.2326,2590558.0
2020-08-11 11:30:00,39.43,39.48,39.37,39.4,739779.0,34.2326,34.276,34.1805,34.2065,739779.0
2020-08-11 12:00:00,39.4,39.44,39.36,39.41,117502.0,34.2065,34.2412,34.1718,34.2152,117502.0
2020-08-11 12:30:00,39.41,39.45,39.4,39.42,87588.0,34.2152,34.2499,34.2065,34.2239,87588.0
2020-08-11 13:00:00,39.42,39.45,39.38,39.44,477851.0,34.2239,34.2499,34.1891,34.2412,477851.0
2020-08-11 13:30:00,39.44,39.45,39.41,39.45,195986.0,34.2412,34.2499,34.2152,34.2499,195986.0
2020-08-11 14:00:00,39.45,39.46,39.36,39.36,431110.0,34.2499,34.2586,34.1718,34.1718,431110.0
2020-08-11 14:30:00,39.36,39.37,39.28,39.32,264003.0,34.1718,34.1805,34.1023,34.1371,264003.0
2020-08-11 15:00:00,39.32,39.32,39.03,39.14,688275.0,34.1371,34.1371,33.8853,33.9808,688275.0
2020-08-11 15:30:00,39.14,39.16,38.9,38.95,676433.0,33.9808,33.9981,33.7724,33.8158,676433.0
2020-08-12 09:30:00,39.77,39.8,39.71,39.71,266506.0,34.5277,34.5538,34.4756,34.4756,266506.0
2020-08-12 10:00:00,39.7,39.94,39.69,39.91,460816.0,34.467,34.6753,34.4583,34.6493,460816.0
2020-08-12 10:30:00,39.92,40.04,39.91,40.0,379418.0,34.658,34.7621,34.6493,34.7274,379418.0
2020-08-12 11:00:00,39.99,40.02,39.85,39.93,215358.0,34.7187,34.7448,34.5972,34.6666,215358.0
2020-08-12 11:30:00,39.93,39.94,39.88,39.91,186895.0,34.6666,34.6753,34.6232,34.6493,186895.0
2020-08-12 12:00:00,39.9,40.02,39.9,40.01,865903.0,34.6406,34.7448,34.6406,34.7361,865903.0
2020-08-12 12:30:00,40.0,40.01,39.89,39.89,1150704.0,34.7274,34.7361,34.6319,34.6319,1150704.0
2020-08-12 13:00:00,39.9,39.93,39.83,39.83,303382.0,34.6406,34.6666,34.5798,34.5798,303382.0
2020-08-12 13:30:00,39.84,39.95,39.83,39.95,320478.0,34.5885,34.684,34.5798,34.684,320478.0
2020-08-12 14:00:00,39.94,39.95,39.9,39.92,227283.0,34.6753,34.684,34.6406,34.658,227283.0
2020-08-12 14:30:00,39.92,39.93,39.89,39.9,189684.0,34.658,34.6666,34.6319,34.6406,189684.0
2020-08-12 15:00:00,39.9,39.96,39.9,39.91,477528.0,34.6406,34.6927,34.6406,34.6493,477528.0
2020-08-12 15:30:00,39.91,39.94,39.83,39.91,463123.0,34.6493,34.6753,34.5798,34.6493,463123.0
2020-08-13 09:30:00,39.84,39.96,39.79,39.95,166216.0,34.5885,34.6927,34.5451,34.684,166216.0
2020-08-13 10:00:00,39.94,39.99,39.9,39.91,201639.0,34.6753,34.7187,34.6406,34.6493,201639.0
2020-08-13 10:30:00,39.91,39.93,39.83,39.88,243338.0,34.6493,34.6666,34.5798,34.6232,243338.0
2020-08-13 11:00:00,39.88,39.92,39.86,39.9,154075.0,34.6232,34.658,34.6059,34.6406,154075.0
2020-08-13 11:30:00,39.9,39.9,39.77,39.8,167663.0,34.6406,34.6406,34.5277,34.5538,167663.0
2020-08-13 12:00:00,39.8,39.84,39.8,39.82,108633.0,34.5538,34.5885,34.5538,34.5711,108633.0
2020-08-13 12:30:00,39.82,39.84,39.81,39.84,740638.0,34.5711,34.5885,34.5625,34.5885,740638.0
2020-08-13 13:00:00,39.84,39.85,39.75,39.77,90319.0,34.5885,34.5972,34.5104,34.5277,90319.0
2020-08-13 13:30:00,39.77,39.8,39.69,39.77,437931.0,34.5277,34.5538,34.4583,34.5277,437931.0
2020-08-13 14:00:00,39.77,39.77,39.59,39.62,96251.0,34.5277,34.5277,34.3715,34.3975,96251.0
2020-08-13 14:30:00,39.62,39.64,39.53,39.58,153879.0,34.3975,34.4149,34.3194,34.3628,153879.0
2020-08-13 15:00:00,39.59,39.68,39.55,39.68,216723.0,34.3715,34.4496,34.3367,34.4496,216723.0
2020-08-13 15:30:00,39.68,39.72,39.65,39.67,335917.0,34.4496,34.4843,34.4236,34.4409,335917.0
2020-08-14 09:30:00,39.28,39.37,39.23,39.37,274671.0,34.1023,34.1805,34.0589,34.1805,274671.0
2020-08-14 10:00:00,39.38,39.41,39.25,39.27,177388.0,34.1891,34.2152,34.0763,34.0936,177388.0
2020-08-14 10:30:00,39.28,39.41,39.28,39.35,126947.0,34.1023,34.2152,34.1023,34.1631,126947.0
2020-08-14 11:00:00,39.35,39.42,39.32,39.4,287314.0,34.1631,34.2239,34.1371,34.2065,287314.0
2020-08-14 11:30:00,39.4,39.42,39.29,39.32,119161.0,34.2065,34.2239,34.111,34.1371,119161.0
2020-08-14 12:00:00,39.33,39.34,39.28,39.29,50964.0,34.1457,34.1544,34.1023,34.111,50964.0
2020-08-14 12:30:00,39.3,39.37,39.3,39.34,52633.0,34.1197,34.1805,34.1197,34.1544,52633.0
2020-08-14 13:00:00,39.34,39.38,39.33,39.35,41911.0,34.1544,34.1891,34.1457,34.1631,41911.0
2020-08-14 13:30:00,39.35,39.35,39.3,39.32,191609.0,34.1631,34.1631,34.1197,34.1371,191609.0
2020-08-14 14:00:00,39.31,39.32,39.26,39.28,179005.0,34.1284,34.1371,34.085,34.1023,179005.0
2020-08-14 14:30:00,39.28,39.3,39.22,39.23,94414.0,34.1023,34.1197,34.0502,34.0589,94414.0
2020-08-14 15:00:00,39.23,39.25,39.18,39.23,90566.0,34.0589,34.0763,34.0155,34.0589,90566.0
2020-08-14 15:30:00,39.23,39.29,39.18,39.29,205872.0,34.0589,34.111,34.0155,34.111,205872.0
2020-08-17 09:30:00,39.56,39.6,39.49,39.55,124863.0,34.3454,34.3801,34.2846,34.3367,124863.0
2020-08-17 10:00:00,39.56,39.57,39.5,39.56,184906.0,34.3454,34.3541,34.2933,34.3454,184906.0
2020-08-17 10:30:00,39.57,39.58,39.54,39.55,132563.0,34.3541,34.3628,34.3281,34.3367,132563.0
2020-08-17 11:00:00,39.55,39.6,39.52,39.59,142549.0,34.3367,34.3801,34.3107,34.3715,142549.0
2020-08-17 11:30:00,39.59,39.59,39.51,39.56,450609.0,34.3715,34.3715,34.302,34.3454,450609.0
2020-08-17 12:00:00,39.57,39.57,39.53,39.54,103505.0,34.3541,34.3541,34.3194,34.3281,103505.0
2020-08-17 12:30:00,39.54,39.58,39.53,39.57,36026.0,34.3281,34.3628,34.3194,34.3541,36026.0
2020-08-17 13:00:00,39.56,39.58,39.55,39.56,141340.0,34.3454,34.3628,34.3367,34.3454,141340.0
2020-08-17 13:30:00,39.56,39.57,39.53,39.54,117167.0,34.3454,34.3541,34.3194,34.3281,117167.0
2020-08-17 14:00:00,39.54,39.54,39.52,39.54,437781.0,34.3281,34.3281,34.3107,34.3281,437781.0
2020-08-17 14:30:00,39.54,39.55,39.51,39.54,149569.0,34.3281,34.3367,34.302,34.3281,149569.0
2020-08-17 15:00:00,39.54,39.54,39.5,39.53,169532.0,34.3281,34.3281,34.2933,34.3194,169532.0
2020-08-17 15:30:00,39.54,39.58,39.53,39.56,265560.0,34.3281,34.3628,34.3194,34.3454,265560.0
2020-08-18 09:30:00,39.88,39.92,39.73,39.76,255481.0,34.6232,34.658,34.493,34.5191,255481.0
2020-08-18 10:00:00,39.76,39.76,39.46,39.47,282784.0,34.5191,34.5191,34.2586,34.2673,282784.0
2020-08-18 10:30:00,39.47,39.59,39.44,39.51,239795.0,34.2673,34.3715,34.2412,34.302,239795.0
2020-08-18 11:00:00,39.51,39.53,39.46,39.49,210310.0,34.302,34.3194,34.2586,34.2846,210310.0
2020-08-18 11:30:00,39.49,39.56,39.49,39.55,96482.0,34.2846,34.3454,34.2846,34.3367,96482.0
2020-08-18 12:00:00,39.55,39.57,39.52,39.55,63537.0,34.3367,34.3541,34.3107,34.3367,63537.0
2020-08-18 12:30:00,39.55,39.61,39.55,39.59,48904.0,34.3367,34.3888,34.3367,34.3715,48904.0
2020-08-18 13:00:00,39.59,39.6,39.55,39.57,37846.0,34.3715,34.3801,34.3367,34.3541,37846.0
2020-08-18 13:30:00,39.58,39.62,39.57,39.57,55008.0,34.3628,34.3975,34.3541,34.3541,55008.0
2020-08-18 14:00:00,39.57,39.6,39.55,39.58,87184.0,34.3541,34.3801,34.3367,34.3628,87184.0
2020-08-18 14:30:00,39.59,39.6,39.57,39.59,47027.0,34.3715,34.3801,34.3541,34.3715,47027.0
2020-08-18 15:00:00,39.59,39.62,39.55,39.58,55614.0,34.3715,34.3975,34.3367,34.3628,55614.0
2020-08-18 15:30:00,39.57,39.6,39.5,39.52,166131.0,34.3541,34.3801,34.2933,34.3107,166131.0
2020-08-19 09:30:00,39.71,39.78,39.68,39.73,122496.0,34.4756,34.5364,34.4496,34.493,122496.0
2020-08-19 10:00:00,39.72,39.75,39.69,39.7,245611.0,34.4843,34.5104,34.4583,34.467,245611.0
2020-08-19 10:30:00,39.71,39.73,39.63,39.65,307774.0,34.4756,34.493,34.4062,34.4236,307774.0
2020-08-19 11:00:00,39.66,39.7,39.61,39.69,182574.0,34.4322,34.467,34.3888,34.4583,182574.0
2020-08-19 11:30:00,39.69,39.77,39.68,39.73,155232.0,34.4583,34.5277,34.4496,34.493,155232.0
2020-08-19 12:00:00,39.72,39.72,39.61,39.64,190712.0,34.4843,34.4843,34.3888,34.4149,190712.0
2020-08-19 12:30:00,39.64,39.64,39.56,39.57,39935.0,34.4149,34.4149,34.3454,34.3541,39935.0
2020-08-19 13:00:00,39.58,39.61,39.56,39.57,39752.0,34.3628,34.3888,34.3454,34.3541,39752.0
2020-08-19 13:30:00,39.58,39.62,39.57,39.6,32958.0,34.3628,34.3975,34.3541,34.3801,32958.0
2020-08-19 14:00:00,39.6,39.65,39.35,39.43,1774453.0,34.3801,34.4236,34.1631,34.2326,1774453.0
2020-08-19 14:30:00,39.43,39.52,39.37,39.49,237508.0,34.2326,34.3107,34.1805,34.2846,237508.0
2020-08-19 15:00:00,39.49,39.51,39.39,39.42,720747.0,34.2846,34.302,34.1978,34.2239,720747.0
2020-08-19 15:30:00,39.42,39.44,39.31,39.37,608575.0,34.2239,34.2412,34.1284,34.1805,608575.0
2020-08-20 09:30:00,38.83,39.0,38.82,38.97,219246.0,33.7116,33.8592,33.703,33.8332,219246.0
2020-08-20 10:00:00,38.97,39.04,38.91,39.0,209816.0,33.8332,33.894,33.7811,33.8592,209816.0
2020-08-20 10:30:00,39.0,39.09,39.0,39.04,469194.0,33.8592,33.9374,33.8592,33.894,469194.0
2020-08-20 11:00:00,39.03,39.08,38.97,39.07,167901.0,33.8853,33.9287,33.8332,33.92,167901.0
2020-08-20 11:30:00,39.07,39.15,39.03,39.13,280846.0,33.92,33.9895,33.8853,33.9721,280846.0
2020-08-20 12:00:00,39.14,39.16,39.11,39.14,126848.0,33.9808,33.9981,33.9547,33.9808,126848.0
2020-08-20 12:30:00,39.13,39.15,39.1,39.11,339307.0,33.9721,33.9895,33.946,33.9547,339307.0
2020-08-20 13:00:00,39.12,39.15,39.1,39.11,95799.0,33.9634,33.9895,33.946,33.9547,95799.0
2020-08-20 13:30:00,39.11,39.15,39.11,39.12,88059.0,33.9547,33.9895,33.9547,33.9634,88059.0
2020-08-20 14:00:00,39.12,39.18,39.11,39.17,157543.0,33.9634,34.0155,33.9547,34.0068,157543.0
2020-08-20 14:30:00,39.17,39.18,39.14,39.16,84476.0,34.0068,34.0155,33.9808,33.9981,84476.0
2020-08-20 15:00:00,39.16,39.22,39.11,39.13,699935.0,33.9981,34.0502,33.9547,33.9721,699935.0
2020-08-20 15:30:00,39.12,39.21,39.12,39.16,218032.0,33.9634,34.0415,33.9634,33.9981,218032.0
2020-08-21 09:30:00,38.47,38.58,38.45,38.57,251491.0,33.3991,33.4946,33.3817,33.4859,251491.0
2020-08-21 10:00:00,38.56,38.63,38.51,38.62,230187.0,33.4772,33.538,33.4338,33.5293,230187.0
2020-08-21 10:30:00,38.63,38.74,38.62,38.68,165182.0,33.538,33.6335,33.5293,33.5814,165182.0
2020-08-21 11:00:00,38.68,38.74,38.6,38.7,136985.0,33.5814,33.6335,33.512,33.5988,136985.0
2020-08-21 11:30:00,38.7,38.76,38.64,38.64,278597.0,33.5988,33.6509,33.5467,33.5467,278597.0
2020-08-21 12:00:00,38.63,38.67,38.62,38.65,141153.0,33.538,33.5727,33.5293,33.5554,141153.0
2020-08-21 12:30:00,38.65,38.67,38.61,38.64,47239.0,33.5554,33.5727,33.5206,33.5467,47239.0
2020-08-21 13:00:00,38.64,38.68,38.62,38.65,295149.0,33.5467,33.5814,33.5293,33.5554,295149.0
2020-08-21 13:30:00,38.65,38.71,38.64,38.71,133616.0,33.5554,33.6075,33.5467,33.6075,133616.0
2020-08-21 14:00:00,38.71,38.75,38.69,38.75,232579.0,33.6075,33.6422,33.5901,33.6422,232579.0
2020-08-21 14:30:00,38.75,38.81,38.74,38.8,868885.0,33.6422,33.6943,33.6335,33.6856,868885.0
2020-08-21 15:00:00,38.8,38.84,38.79,38.81,98531.0,33.6856,33.7203,33.6769,33.6943,98531.0
2020-08-21 15:30:00,38.81,38.86,38.79,38.86,219990.0,33.6943,33.7377,33.6769,33.7377,219990.0
2020-08-24 09:30:00,39.67,39.67,39.51,39.51,155084.0,34.4409,34.4409,34.302,34.302,155084.0
2020-08-24 10:00:00,39.52,39.63,39.49,39.56,140672.0,34.3107,34.4062,34.2846,34.3454,140672.0
2020-08-24 10:30:00,39.55,39.62,39.53,39.57,273348.0,34.3367,34.3975,34.3194,34.3541,273348.0
2020-08-24 11:00:00,39.57,39.6,39.55,39.58,148235.0,34.3541,34.3801,34.3367,34.3628,148235.0
2020-08-24 11:30:00,39.57,39.6,39.54,39.55,193739.0,34.3541,34.3801,34.3281,34.3367,193739.0
2020-08-24 12:00:00,39.55,39.59,39.52,39.53,121347.0,34.3367,34.3715,34.3107,34.3194,121347.0
2020-08-24 12:30:00,39.53,39.55,39.51,39.52,248354.0,34.3194,34.3367,34.302,34.3107,248354.0
2020-08-24 13:00:00,39.52,39.57,39.51,39.52,88598.0,34.3107,34.3541,34.302,34.3107,88598.0
2020-08-24 13:30:00,39.52,39.52,39.47,39.51,86697.0,34.3107,34.3107,34.2673,34.302,86697.0
2020-08-24 14:00:00,39.51,39.51,39.46,39.48,84166.0,34.302,34.302,34.2586,34.276,84166.0
2020-08-24 14:30:00,39.48,39.49,39.42,39.45,187158.0,34.276,34.2846,34.2239,34.2499,187158.0
2020-08-24 15:00:00,39.44,39.48,39.39,39.47,104535.0,34.2412,34.276,34.1978,34.2673,104535.0
2020-08-24 15:30:00,39.47,39.58,39.46,39.56,314891.0,34.2673,34.3628,34.2586,34.3454,314891.0
2020-08-25 09:30:00,39.96,40.0,39.88,39.89,233024.0,34.6927,34.7274,34.6232,34.6319,233024.0
2020-08-25 10:00:00,39.88,39.91,39.74,39.8,308394.0,34.6232,34.6493,34.5017,34.5538,308394.0
2020-08-25 10:30:00,39.8,39.8,39.61,39.68,269373.0,34.5538,34.5538,34.3888,34.4496,269373.0
2020-08-25 11:00:00,39.68,39.74,39.64,39.65,173205.0,34.4496,34.5017,34.4149,34.4236,173205.0
2020-08-25 11:30:00,39.65,39.65,39.51,39.54,180755.0,34.4236,34.4236,34.302,34.3281,180755.0
2020-08-25 12:00:00,39.54,39.54,39.47,39.49,164680.0,34.3281,34.3281,34.2673,34.2846,164680.0
2020-08-25 12:30:00,39.5,39.53,39.48,39.51,125156.0,34.2933,34.3194,34.276,34.302,125156.0
2020-08-25 13:00:00,39.51,39.59,39.51,39.57,549238.0,34.302,34.3715,34.302,34.3541,549238.0
2020-08-25 13:30:00,39.57,39.6,39.55,39.56,850472.0,34.3541,34.3801,34.3367,34.3454,850472.0
2020-08-25 14:00:00,39.57,39.64,39.55,39.64,263598.0,34.3541,34.4149,34.3367,34.4149,263598.0
2020-08-25 14:30:00,39.63,39.67,39.62,39.67,86257.0,34.4062,34.4409,34.3975,34.4409,86257.0
2020-08-25 15:00:00,39.66,39.72,39.64,39.72,57651.0,34.4322,34.4843,34.4149,34.4843,57651.0
2020-08-25 15:30:00,39.71,39.76,39.71,39.76,265733.0,34.4756,34.5191,34.4756,34.5191,265733.0
2020-08-26 09:30:00,39.76,39.83,39.72,39.82,212754.0,34.5191,34.5798,34.4843,34.5711,212754.0
2020-08-26 10:00:00,39.82,39.86,39.79,39.86,165852.0,34.5711,34.6059,34.5451,34.6059,165852.0
2020-08-26 10:30:00,39.86,39.89,39.83,39.83,475518.0,34.6059,34.6319,34.5798,34.5798,475518.0
2020-08-26 11:00:00,39.83,39.96,39.83,39.96,170897.0,34.5798,34.6927,34.5798,34.6927,170897.0
2020-08-26 11:30:00,39.96,40.03,39.93,39.98,307856.0,34.6927,34.7535,34.6666,34.7101,307856.0
2020-08-26 12:00:00,39.99,40.07,39.99,40.07,87080.0,34.7187,34.7882,34.7187,34.7882,87080.0
2020-08-26 12:30:00,40.07,40.09,40.04,40.07,55495.0,34.7882,34.8056,34.7621,34.7882,55495.0
2020-08-26 13:00:00,40.07,40.09,40.03,40.04,66495.0,34.7882,34.8056,34.7535,34.7621,66495.0
2020-08-26 13:30:00,40.04,40.06,40.03,40.03,164844.0,34.7621,34.7795,34.7535,34.7535,164844.0
2020-08-26 14:00:00,40.04,40.11,40.04,40.1,66860.0,34.7621,34.8229,34.7621,34.8142,66860.0
2020-08-26 14:30:00,40.1,40.11,39.97,39.98,204061.0,34.8142,34.8229,34.7014,34.7101,204061.0
2020-08-26 15:00:00,39.98,40.08,39.96,40.08,221411.0,34.7101,34.7969,34.6927,34.7969,221411.0
2020-08-26 15:30:00,40.08,40.09,40.04,40.09,222435.0,34.7969,34.8056,34.7621,34.8056,222435.0
2020-08-27 09:30:00,40.09,40.11,39.73,39.84,689444.0,34.8056,34.8229,34.493,34.5885,689444.0
2020-08-27 10:00:00,39.84,39.84,39.53,39.72,674468.0,34.5885,34.5885,34.3194,34.4843,674468.0
2020-08-27 10:30:00,39.71,39.75,39.58,39.69,265007.0,34.4756,34.5104,34.3628,34.4583,265007.0
2020-08-27 11:00:00,39.69,39.72,39.55,39.57,272507.0,34.4583,34.4843,34.3367,34.3541,272507.0
2020-08-27 11:30:00,39.57,39.74,39.51,39.69,196420.0,34.3541,34.5017,34.302,34.4583,196420.0
2020-08-27 12:00:00,39.69,39.69,39.57,39.58,188924.0,34.4583,34.4583,34.3541,34.3628,188924.0
2020-08-27 12:30:00,39.58,39.6,39.38,39.4,155714.0,34.3628,34.3801,34.1891,34.2065,155714.0
2020-08-27 13:00:00,39.39,39.57,39.37,39.56,133701.0,34.1978,34.3541,34.1805,34.3454,133701.0
2020-08-27 13:30:00,39.57,39.61,39.52,39.58,112021.0,34.3541,34.3888,34.3107,34.3628,112021.0
2020-08-27 14:00:00,39.58,39.67,39.58,39.67,101718.0,34.3628,34.4409,34.3628,34.4409,101718.0
2020-08-27 14:30:00,39.67,39.67,39.61,39.64,333548.0,34.4409,34.4409,34.3888,34.4149,333548.0
2020-08-27 15:00:00,39.63,39.68,39.61,39.64,77024.0,34.4062,34.4496,34.3888,34.4149,77024.0
2020-08-27 15:30:00,39.64,39.66,39.53,39.54,267293.0,34.4149,34.4322,34.3194,34.3281,267293.0
2020-08-28 09:30:00,39.8,39.82,39.74,39.75,154512.0,34.5538,34.5711,34.5017,34.5104,154512.0
2020-08-28 10:00:00,39.75,39.76,39.61,39.74,166244.0,34.5104,34.5191,34.3888,34.5017,166244.0
2020-08-28 10:30:00,39.73,39.79,39.62,39.74,187614.0,34.493,34.5451,34.3975,34.5017,187614.0
2020-08-28 11:00:00,39.74,39.81,39.73,39.77,208177.0,34.5017,34.5625,34.493,34.5277,208177.0
2020-08-28 11:30:00,39.77,39.81,39.75,39.79,186304.0,34.5277,34.5625,34.5104,34.5451,186304.0
2020-08-28 12:00:00,39.78,39.8,39.75,39.76,72125.0,34.5364,34.5538,34.5104,34.5191,72125.0
2020-08-28 12:30:00,39.75,39.8,39.73,39.79,314609.0,34.5104,34.5538,34.493,34.5451,314609.0
2020-08-28 13:00:00,39.79,39.79,39.72,39.72,76336.0,34.5451,34.5451,34.4843,34.4843,76336.0
2020-08-28 13:30:00,39.72,39.76,39.71,39.73,58365.0,34.4843,34.5191,34.4756,34.493,58365.0
2020-08-28 14:00:00,39.73,39.79,39.72,39.78,52990.0,34.493,34.5451,34.4843,34.5364,52990.0
2020-08-28 14:30:00,39.78,39.81,39.76,39.79,149011.0,34.5364,34.5625,34.5191,34.5451,149011.0
2020-08-28 15:00:00,39.79,39.85,39.77,39.84,105289.0,34.5451,34.5972,34.5277,34.5885,105289.0
2020-08-28 15:30:00,39.84,39.89,39.84,39.87,225452.0,34.5885,34.6319,34.5885,34.6146,225452.0
2020-08-31 09:30:00,39.79,39.79,39.6,39.63,147903.0,34.5451,34.5451,34.3801,34.4062,147903.0
2020-08-31 10:00:00,39.63,39.8,39.62,39.8,160621.0,34.4062,34.5538,34.3975,34.5538,160621.0
2020-08-31 10:30:00,39.8,39.89,39.78,39.87,144517.0,34.5538,34.6319,34.5364,34.6146,144517.0
2020-08-31 11:00:00,39.86,39.86,39.47,39.47,367910.0,34.6059,34.6059,34.2673,34.2673,367910.0
2020-08-31 11:30:00,39.47,39.66,39.43,39.6,312500.0,34.2673,34.4322,34.2326,34.3801,312500.0
2020-08-31 12:00:00,39.6,39.63,39.55,39.58,350599.0,34.3801,34.4062,34.3367,34.3628,350599.0
2020-08-31 12:30:00,39.57,39.63,39.57,39.63,84949.0,34.3541,34.4062,34.3541,34.4062,84949.0
2020-08-31 13:00:00,39.62,39.66,39.6,39.64,72155.0,34.3975,34.4322,34.3801,34.4149,72155.0
2020-08-31 13:30:00,39.64,39.67,39.62,39.63,108070.0,34.4149,34.4409,34.3975,34.4062,108070.0
2020-08-31 14:00:00,39.63,39.64,39.6,39.61,124699.0,34.4062,34.4149,34.3801,34.3888,124699.0
2020-08-31 14:30:00,39.6,39.65,39.59,39.6,116013.0,34.3801,34.4236,34.3715,34.3801,116013.0
2020-08-31 15:00:00,39.6,39.64,39.51,39.57,489275.0,34.3801,34.4149,34.302,34.3541,489275.0
2020-08-31 15:30:00,39.56,39.62,39.4,39.41,1694116.0,34.3454,34.3975,34.2065,34.2152,1694116.0
2020-09-01 09:30:00,39.49,39.49,39.29,39.38,916433.0,34.2846,34.2846,34.111,34.1891,916433.0
2020-09-01 10:00:00,39.38,39.64,39.34,39.61,868046.0,34.1891,34.4149,34.1544,34.3888,868046.0
2020-09-01 10:30:00,39.61,39.62,39.51,39.55,502235.0,34.3888,34.3975,34.302,34.3367,502235.0
2020-09-01 11:00:00,39.55,39.61,39.48,39.48,382398.0,34.3367,34.3888,34.276,34.276,382398.0
2020-09-01 11:30:00,39.49,39.55,39.46,39.48,260172.0,34.2846,34.3367,34.2586,34.276,260172.0
2020-09-01 12:00:00,39.48,39.53,39.46,39.48,329374.0,34.276,34.3194,34.2586,34.276,329374.0
2020-09-01 12:30:00,39.48,39.48,39.42,39.45,177682.0,34.276,34.276,34.2239,34.2499,177682.0
2020-09-01 13:00:00,39.45,39.45,39.32,39.34,294504.0,34.2499,34.2499,34.1371,34.1544,294504.0
2020-09-01 13:30:00,39.34,39.39,39.3,39.34,272641.0,34.1544,34.1978,34.1197,34.1544,272641.0
2020-09-01 14:00:00,39.34,39.37,39.32,39.34,240440.0,34.1544,34.1805,34.1371,34.1544,240440.0
2020-09-01 14:30:00,39.34,39.37,39.31,39.34,417235.0,34.1544,34.1805,34.1284,34.1544,417235.0
2020-09-01 15:00:00,39.34,39.36,39.28,39.3,555888.0,34.1544,34.1718,34.1023,34.1197,555888.0
2020-09-01 15:30:00,39.31,39.44,39.29,39.43,925380.0,34.1284,34.2412,34.111,34.2326,925380.0
2020-09-02 09:30:00,39.8,39.83,39.65,39.7,532449.0,34.5538,34.5798,34.4236,34.467,532449.0
2020-09-02 10:00:00,39.71,39.79,39.58,39.74,502628.0,34.4756,34.5451,34.3628,34.5017,502628.0
2020-09-02 10:30:00,39.75,39.84,39.67,39.75,420860.0,34.5104,34.5885,34.4409,34.5104,420860.0
2020-09-02 11:00:00,39.76,39.79,39.63,39.68,940051.0,34.5191,34.5451,34.4062,34.4496,940051.0
2020-09-02 11:30:00,39.69,39.88,39.68,39.88,292651.0,34.4583,34.6232,34.4496,34.6232,292651.0
2020-09-02 12:00:00,39.87,39.88,39.81,39.86,326731.0,34.6146,34.6232,34.5625,34.6059,326731.0
2020-09-02 12:30:00,39.87,39.93,39.85,39.92,144184.0,34.6146,34.6666,34.5972,34.658,144184.0
2020-09-02 13:00:00,39.91,39.95,39.88,39.95,172263.0,34.6493,34.684,34.6232,34.684,172263.0
2020-09-02 13:30:00,39.95,39.97,39.92,39.94,127504.0,34.684,34.7014,34.658,34.6753,127504.0
2020-09-02 14:00:00,39.93,39.96,39.88,39.95,126707.0,34.6666,34.6927,34.6232,34.684,126707.0
2020-09-02 14:30:00,39.95,39.97,39.92,39.94,161448.0,34.684,34.7014,34.658,34.6753,161448.0
2020-09-02 15:00:00,39.95,40.08,39.93,40.07,122723.0,34.684,34.7969,34.6666,34.7882,122723.0
2020-09-02 15:30:00,40.07,40.13,40.04,40.1,456951.0,34.7882,34.8403,34.7621,34.8142,456951.0
2020-09-03 09:30:00,40.09,40.12,39.96,40.09,369866.0,34.8056,34.8316,34.6927,34.8056,369866.0
2020-09-03 10:00:00,40.09,40.14,39.72,39.81,665982.0,34.8056,34.849,34.4843,34.5625,665982.0
2020-09-03 10:30:00,39.83,39.86,39.58,39.65,546319.0,34.5798,34.6059,34.3628,34.4236,546319.0
2020-09-03 11:00:00,39.65,39.65,39.05,39.18,1103460.0,34.4236,34.4236,33.9026,34.0155,1103460.0
2020-09-03 11:30:00,39.18,39.5,39.16,39.35,629887.0,34.0155,34.2933,33.9981,34.1631,629887.0
2020-09-03 12:00:00,39.36,39.43,39.28,39.31,806646.0,34.1718,34.2326,34.1023,34.1284,806646.0
2020-09-03 12:30:00,39.32,39.35,39.14,39.15,695886.0,34.1371,34.1631,33.9808,33.9895,695886.0
2020-09-03 13:00:00,39.15,39.24,39.07,39.23,771946.0,33.9895,34.0676,33.92,34.0589,771946.0
2020-09-03 13:30:00,39.23,39.23,39.07,39.15,654408.0,34.0589,34.0589,33.92,33.9895,654408.0
2020-09-03 14:00:00,39.15,39.21,39.12,39.18,798775.0,33.9895,34.0415,33.9634,34.0155,798775.0
2020-09-03 14:30:00,39.18,39.27,39.09,39.11,707274.0,34.0155,34.0936,33.9374,33.9547,707274.0
2020-09-03 15:00:00,39.11,39.14,39.0,39.02,965480.0,33.9547,33.9808,33.8592,33.8766,965480.0
2020-09-03 15:30:00,39.01,39.26,39.0,39.19,2637981.0,33.8679,34.085,33.8592,34.0242,2637981.0
2020-09-04 09:30:00,39.33,39.45,39.03,39.11,881191.0,34.1457,34.2499,33.8853,33.9547,881191.0
2020-09-04 10:00:00,39.1,39.18,38.76,38.76,413123.0,33.946,34.0155,33.6509,33.6509,413123.0
2020-09-04 10:30:00,38.78,38.84,38.43,38.78,581237.0,33.6682,33.7203,33.3644,33.6682,581237.0
2020-09-04 11:00:00,38.77,38.8,38.54,38.63,315613.0,33.6595,33.6856,33.4599,33.538,315613.0
2020-09-04 11:30:00,38.64,38.95,38.63,38.95,634189.0,33.5467,33.8158,33.538,33.8158,634189.0
2020-09-04 12:00:00,38.94,39.09,38.85,39.09,250370.0,33.8071,33.9374,33.729,33.9374,250370.0
2020-09-04 12:30:00,39.09,39.16,39.01,39.08,3342017.0,33.9374,33.9981,33.8679,33.9287,3342017.0
2020-09-04 13:00:00,39.07,39.07,38.93,38.97,250415.0,33.92,33.92,33.7985,33.8332,250415.0
2020-09-04 13:30:00,38.96,39.07,38.91,39.05,595499.0,33.8245,33.92,33.7811,33.9026,595499.0
2020-09-04 14:00:00,39.05,39.14,38.99,39.13,741958.0,33.9026,33.9808,33.8505,33.9721,741958.0
2020-09-04 14:30:00,39.13,39.33,39.07,39.32,1353508.0,33.9721,34.1457,33.92,34.1371,1353508.0
2020-09-04 15:00:00,39.33,39.39,39.25,39.34,1069503.0,34.1457,34.1978,34.0763,34.1544,1069503.0
2020-09-04 15:30:00,39.34,39.34,39.18,39.22,950114.0,34.1544,34.1544,34.0155,34.0502,950114.0
2020-09-08 09:30:00,38.56,38.71,38.43,38.68,654933.0,33.4772,33.6075,33.3644,33.5814,654933.0
2020-09-08 10:00:00,38.69,38.86,38.55,38.85,497453.0,33.5901,33.7377,33.4685,33.729,497453.0
2020-09-08 10:30:00,38.84,38.88,38.67,38.74,428865.0,33.7203,33.755,33.5727,33.6335,428865.0
2020-09-08 11:00:00,38.74,38.93,38.69,38.83,362627.0,33.6335,33.7985,33.5901,33.7116,362627.0
2020-09-08 11:30:00,38.83,38.85,38.67,38.76,590099.0,33.7116,33.729,33.5727,33.6509,590099.0
2020-09-08 12:00:00,38.76,38.93,38.75,38.85,327364.0,33.6509,33.7985,33.6422,33.729,327364.0
2020-09-08 12:30:00,38.86,38.93,38.83,38.92,111664.0,33.7377,33.7985,33.7116,33.7898,111664.0
2020-09-08 13:00:00,38.92,38.94,38.86,38.91,251792.0,33.7898,33.8071,33.7377,33.7811,251792.0
2020-09-08 13:30:00,38.91,38.98,38.89,38.94,177565.0,33.7811,33.8419,33.7637,33.8071,177565.0
2020-09-08 14:00:00,38.95,38.96,38.8,38.81,156042.0,33.8158,33.8245,33.6856,33.6943,156042.0
2020-09-08 14:30:00,38.8,38.8,38.59,38.69,685996.0,33.6856,33.6856,33.5033,33.5901,685996.0
2020-09-08 15:00:00,38.68,38.75,38.58,38.75,283438.0,33.5814,33.6422,33.4946,33.6422,283438.0
2020-09-08 15:30:00,38.74,38.79,38.58,38.6,472721.0,33.6335,33.6769,33.4946,33.512,472721.0
2020-09-09 09:30:00,39.41,39.56,39.34,39.56,462610.0,34.2152,34.3454,34.1544,34.3454,462610.0
2020-09-09 10:00:00,39.57,39.63,39.46,39.57,728106.0,34.3541,34.4062,34.2586,34.3541,728106.0
2020-09-09 10:30:00,39.58,39.63,39.51,39.54,266780.0,34.3628,34.4062,34.302,34.3281,266780.0
2020-09-09 11:00:00,39.55,39.65,39.54,39.63,276916.0,34.3367,34.4236,34.3281,34.4062,276916.0
2020-09-09 11:30:00,39.63,39.63,39.51,39.52,188900.0,34.4062,34.4062,34.302,34.3107,188900.0
2020-09-09 12:00:00,39.52,39.58,39.5,39.51,298695.0,34.3107,34.3628,34.2933,34.302,298695.0
2020-09-09 12:30:00,39.52,39.62,39.5,39.61,1705327.0,34.3107,34.3975,34.2933,34.3888,1705327.0
2020-09-09 13:00:00,39.61,39.71,39.61,39.65,459444.0,34.3888,34.4756,34.3888,34.4236,459444.0
2020-09-09 13:30:00,39.65,39.67,39.6,39.62,107636.0,34.4236,34.4409,34.3801,34.3975,107636.0
2020-09-09 14:00:00,39.63,39.64,39.59,39.61,116258.0,34.4062,34.4149,34.3715,34.3888,116258.0
2020-09-09 14:30:00,39.62,39.69,39.62,39.68,146848.0,34.3975,34.4583,34.3975,34.4496,146848.0
2020-09-09 15:00:00,39.68,39.74,39.67,39.72,538443.0,34.4496,34.5017,34.4409,34.4843,538443.0
2020-09-09 15:30:00,39.72,39.75,39.55,39.56,2378659.0,34.4843,34.5104,34.3367,34.3454,2378659.0
2020-09-10 09:30:00,39.89,40.02,39.86,39.9,188700.0,34.6319,34.7448,34.6059,34.6406,188700.0
2020-09-10 10:00:00,39.91,39.96,39.73,39.73,396401.0,34.6493,34.6927,34.493,34.493,396401.0
2020-09-10 10:30:00,39.73,39.83,39.51,39.53,874611.0,34.493,34.5798,34.302,34.3194,874611.0
2020-09-10 11:00:00,39.53,39.72,39.5,39.7,1309604.0,34.3194,34.4843,34.2933,34.467,1309604.0
2020-09-10 11:30:00,39.71,39.75,39.59,39.61,147384.0,34.4756,34.5104,34.3715,34.3888,147384.0
2020-09-10 12:00:00,39.61,39.67,39.51,39.54,209229.0,34.3888,34.4409,34.302,34.3281,209229.0
2020-09-10 12:30:00,39.54,39.55,39.37,39.47,192708.0,34.3281,34.3367,34.1805,34.2673,192708.0
2020-09-10 13:00:00,39.47,39.56,39.44,39.49,124871.0,34.2673,34.3454,34.2412,34.2846,124871.0
2020-09-10 13:30:00,39.49,39.54,39.4,39.41,1593439.0,34.2846,34.3281,34.2065,34.2152,1593439.0
2020-09-10 14:00:00,39.41,39.46,39.16,39.16,796993.0,34.2152,34.2586,33.9981,33.9981,796993.0
2020-09-10 14:30:00,39.17,39.35,39.16,39.33,781350.0,34.0068,34.1631,33.9981,34.1457,781350.0
2020-09-10 15:00:00,39.32,39.32,39.1,39.22,889139.0,34.1371,34.1371,33.946,34.0502,889139.0
2020-09-10 15:30:00,39.21,39.28,39.12,39.13,861700.0,34.0415,34.1023,33.9634,33.9721,861700.0
2020-09-11 09:30:00,39.53,39.53,39.34,39.37,846362.0,34.3194,34.3194,34.1544,34.1805,846362.0
2020-09-11 10:00:00,39.37,39.56,39.31,39.55,503450.0,34.1805,34.3454,34.1284,34.3367,503450.0
2020-09-11 10:30:00,39.55,39.58,39.46,39.48,377732.0,34.3367,34.3628,34.2586,34.276,377732.0
2020-09-11 11:00:00,39.48,39.67,39.48,39.58,729589.0,34.276,34.4409,34.276,34.3628,729589.0
2020-09-11 11:30:00,39.58,39.58,39.47,39.49,182695.0,34.3628,34.3628,34.2673,34.2846,182695.0
2020-09-11 12:00:00,39.48,39.55,39.45,39.52,87511.0,34.276,34.3367,34.2499,34.3107,87511.0
2020-09-11 12:30:00,39.51,39.51,39.38,39.39,264871.0,34.302,34.302,34.1891,34.1978,264871.0
2020-09-11 13:00:00,39.4,39.42,39.27,39.28,190563.0,34.2065,34.2239,34.0936,34.1023,190563.0
2020-09-11 13:30:00,39.28,39.36,39.23,39.29,328473.0,34.1023,34.1718,34.0589,34.111,328473.0
2020-09-11 14:00:00,39.28,39.4,39.26,39.33,282939.0,34.1023,34.2065,34.085,34.1457,282939.0
2020-09-11 14:30:00,39.33,39.45,39.33,39.4,285055.0,34.1457,34.2499,34.1457,34.2065,285055.0
2020-09-11 15:00:00,39.4,39.51,39.3,39.5,328985.0,34.2065,34.302,34.1197,34.2933,328985.0
2020-09-11 15:30:00,39.5,39.54,39.44,39.44,516718.0,34.2933,34.3281,34.2412,34.2412,516718.0
2020-09-14 09:30:00,39.74,39.78,39.65,39.74,461993.0,34.5017,34.5364,34.4236,34.5017,461993.0
2020-09-14 10:00:00,39.74,39.78,39.72,39.75,348366.0,34.5017,34.5364,34.4843,34.5104,348366.0
2020-09-14 10:30:00,39.74,39.75,39.64,39.66,619629.0,34.5017,34.5104,34.4149,34.4322,619629.0
2020-09-14 11:00:00,39.66,39.75,39.63,39.75,175284.0,34.4322,34.5104,34.4062,34.5104,175284.0
2020-09-14 11:30:00,39.75,39.79,39.66,39.67,204607.0,34.5104,34.5451,34.4322,34.4409,204607.0
2020-09-14 12:00:00,39.66,39.68,39.63,39.65,96018.0,34.4322,34.4496,34.4062,34.4236,96018.0
2020-09-14 12:30:00,39.66,39.66,39.61,39.65,84011.0,34.4322,34.4322,34.3888,34.4236,84011.0
2020-09-14 13:00:00,39.65,39.66,39.55,39.57,49311.0,34.4236,34.4322,34.3367,34.3541,49311.0
2020-09-14 13:30:00,39.57,39.6,39.52,39.59,111392.0,34.3541,34.3801,34.3107,34.3715,111392.0
2020-09-14 14:00:00,39.59,39.63,39.56,39.61,62704.0,34.3715,34.4062,34.3454,34.3888,62704.0
2020-09-14 14:30:00,39.61,39.63,39.55,39.61,128992.0,34.3888,34.4062,34.3367,34.3888,128992.0
2020-09-14 15:00:00,39.61,39.63,39.55,39.61,192741.0,34.3888,34.4062,34.3367,34.3888,192741.0
2020-09-14 15:30:00,39.62,39.68,39.58,39.58,168324.0,34.3975,34.4496,34.3628,34.3628,168324.0
2020-09-15 09:30:00,39.98,39.98,39.84,39.87,284717.0,34.7101,34.7101,34.5885,34.6146,284717.0
2020-09-15 10:00:00,39.87,39.88,39.78,39.83,156387.0,34.6146,34.6232,34.5364,34.5798,156387.0
2020-09-15 10:30:00,39.85,39.87,39.76,39.86,209191.0,34.5972,34.6146,34.5191,34.6059,209191.0
2020-09-15 11:00:00,39.86,39.89,39.8,39.82,264828.0,34.6059,34.6319,34.5538,34.5711,264828.0
2020-09-15 11:30:00,39.82,39.85,39.77,39.79,311591.0,34.5711,34.5972,34.5277,34.5451,311591.0
2020-09-15 12:00:00,39.8,39.82,39.78,39.82,107838.0,34.5538,34.5711,34.5364,34.5711,107838.0
2020-09-15 12:30:00,39.81,39.82,39.79,39.81,27885.0,34.5625,34.5711,34.5451,34.5625,27885.0
2020-09-15 13:00:00,39.82,39.84,39.79,39.8,398152.0,34.5711,34.5885,34.5451,34.5538,398152.0
2020-09-15 13:30:00,39.8,39.82,39.78,39.79,143188.0,34.5538,34.5711,34.5364,34.5451,143188.0
2020-09-15 14:00:00,39.79,39.79,39.73,39.75,346808.0,34.5451,34.5451,34.493,34.5104,346808.0
2020-09-15 14:30:00,39.74,39.79,39.71,39.79,189371.0,34.5017,34.5451,34.4756,34.5451,189371.0
2020-09-15 15:00:00,39.79,39.8,39.69,39.73,434999.0,34.5451,34.5538,34.4583,34.493,434999.0
2020-09-15 15:30:00,39.73,39.79,39.67,39.77,490817.0,34.493,34.5451,34.4409,34.5277,490817.0
2020-09-16 09:30:00,39.79,39.79,39.66,39.72,186260.0,34.5451,34.5451,34.4322,34.4843,186260.0
2020-09-16 10:00:00,39.73,39.76,39.66,39.69,189613.0,34.493,34.5191,34.4322,34.4583,189613.0
2020-09-16 10:30:00,39.68,39.74,39.66,39.72,231074.0,34.4496,34.5017,34.4322,34.4843,231074.0
2020-09-16 11:00:00,39.73,39.87,39.72,39.86,171605.0,34.493,34.6146,34.4843,34.6059,171605.0
2020-09-16 11:30:00,39.86,39.92,39.82,39.84,132094.0,34.6059,34.658,34.5711,34.5885,132094.0
2020-09-16 12:00:00,39.84,39.86,39.8,39.83,46271.0,34.5885,34.6059,34.5538,34.5798,46271.0
2020-09-16 12:30:00,39.82,39.83,39.76,39.77,59409.0,34.5711,34.5798,34.5191,34.5277,59409.0
2020-09-16 13:00:00,39.77,39.79,39.72,39.72,71547.0,34.5277,34.5451,34.4843,34.4843,71547.0
2020-09-16 13:30:00,39.73,39.82,39.7,39.81,89854.0,34.493,34.5711,34.467,34.5625,89854.0
2020-09-16 14:00:00,39.82,39.93,39.73,39.86,113554.0,34.5711,34.6666,34.493,34.6059,113554.0
2020-09-16 14:30:00,39.86,39.94,39.7,39.74,194707.0,34.6059,34.6753,34.467,34.5017,194707.0
2020-09-16 15:00:00,39.74,39.81,39.58,39.62,192116.0,34.5017,34.5625,34.3628,34.3975,192116.0
2020-09-16 15:30:00,39.61,39.69,39.53,39.59,438301.0,34.3888,34.4583,34.3194,34.3715,438301.0
2020-09-17 09:30:00,39.4,39.55,39.35,39.52,117784.0,34.2065,34.3367,34.1631,34.3107,117784.0
2020-09-17 10:00:00,39.53,39.61,39.5,39.52,229009.0,34.3194,34.3888,34.2933,34.3107,229009.0
2020-09-17 10:30:00,39.52,39.67,39.51,39.59,355887.0,34.3107,34.4409,34.302,34.3715,355887.0
2020-09-17 11:00:00,39.59,39.71,39.59,39.67,92864.0,34.3715,34.4756,34.3715,34.4409,92864.0
2020-09-17 11:30:00,39.67,39.67,39.55,39.55,126593.0,34.4409,34.4409,34.3367,34.3367,126593.0
2020-09-17 12:00:00,39.55,39.58,39.45,39.5,87157.0,34.3367,34.3628,34.2499,34.2933,87157.0
2020-09-17 12:30:00,39.5,39.59,39.5,39.58,217440.0,34.2933,34.3715,34.2933,34.3628,217440.0
2020-09-17 13:00:00,39.58,39.6,39.56,39.59,158157.0,34.3628,34.3801,34.3454,34.3715,158157.0
2020-09-17 13:30:00,39.58,39.65,39.58,39.63,203621.0,34.3628,34.4236,34.3628,34.4062,203621.0
2020-09-17 14:00:00,39.63,39.73,39.61,39.65,238828.0,34.4062,34.493,34.3888,34.4236,238828.0
2020-09-17 14:30:00,39.64,39.69,39.61,39.66,188003.0,34.4149,34.4583,34.3888,34.4322,188003.0
2020-09-17 15:00:00,39.66,39.71,39.59,39.67,264069.0,34.4322,34.4756,34.3715,34.4409,264069.0
2020-09-17 15:30:00,39.66,39.77,39.65,39.73,990140.0,34.4322,34.5277,34.4236,34.493,990140.0
2020-09-18 09:30:00,39.48,39.51,39.38,39.45,304410.0,34.276,34.302,34.1891,34.2499,304410.0
2020-09-18 10:00:00,39.46,39.53,39.43,39.5,662178.0,34.2586,34.3194,34.2326,34.2933,662178.0
2020-09-18 10:30:00,39.5,39.51,39.42,39.43,1463241.0,34.2933,34.302,34.2239,34.2326,1463241.0
2020-09-18 11:00:00,39.43,39.53,39.41,39.51,469619.0,34.2326,34.3194,34.2152,34.302,469619.0
2020-09-18 11:30:00,39.51,39.54,39.4,39.48,465768.0,34.302,34.3281,34.2065,34.276,465768.0
2020-09-18 12:00:00,39.48,39.51,39.42,39.45,212676.0,34.276,34.302,34.2239,34.2499,212676.0
2020-09-18 12:30:00,39.45,39.46,39.35,39.38,224531.0,34.2499,34.2586,34.1631,34.1891,224531.0
2020-09-18 13:00:00,39.39,39.4,39.22,39.22,312703.0,34.1978,34.2065,34.0502,34.0502,312703.0
2020-09-18 13:30:00,39.21,39.34,39.15,39.33,343993.0,34.0415,34.1544,33.9895,34.1457,343993.0
2020-09-18 14:00:00,39.33,39.39,39.28,39.37,235513.0,34.1457,34.1978,34.1023,34.1805,235513.0
2020-09-18 14:30:00,39.37,39.39,39.34,39.39,233703.0,34.1805,34.1978,34.1544,34.1978,233703.0
2020-09-18 15:00:00,39.39,39.41,39.36,39.4,205220.0,34.1978,34.2152,34.1718,34.2065,205220.0
2020-09-18 15:30:00,39.4,39.42,39.32,39.33,694350.0,34.2065,34.2239,34.1371,34.1457,694350.0
2020-09-21 09:30:00,38.0,38.01,37.75,37.89,549263.0,32.991,32.9997,32.774,32.8955,549263.0
2020-09-21 10:00:00,37.89,37.93,37.57,37.62,506887.0,32.8955,32.9303,32.6177,32.6611,506887.0
2020-09-21 10:30:00,37.62,37.64,37.47,37.63,472361.0,32.6611,32.6785,32.5309,32.6698,472361.0
2020-09-21 11:00:00,37.62,37.73,37.48,37.53,408523.0,32.6611,32.7566,32.5396,32.583,408523.0
2020-09-21 11:30:00,37.53,37.72,37.52,37.69,310248.0,32.583,32.748,32.5743,32.7219,310248.0
2020-09-21 12:00:00,37.7,37.79,37.69,37.76,189217.0,32.7306,32.8087,32.7219,32.7827,189217.0
2020-09-21 12:30:00,37.76,37.78,37.64,37.65,282404.0,32.7827,32.8,32.6785,32.6872,282404.0
2020-09-21 13:00:00,37.66,37.79,37.61,37.79,180292.0,32.6959,32.8087,32.6525,32.8087,180292.0
2020-09-21 13:30:00,37.79,37.84,37.78,37.82,261769.0,32.8087,32.8521,32.8,32.8348,261769.0
2020-09-21 14:00:00,37.82,37.82,37.69,37.76,3427359.0,32.8348,32.8348,32.7219,32.7827,3427359.0
2020-09-21 14:30:00,37.76,37.81,37.69,37.78,1391668.0,32.7827,32.8261,32.7219,32.8,1391668.0
2020-09-21 15:00:00,37.78,37.96,37.77,37.93,1854138.0,32.8,32.9563,32.7914,32.9303,1854138.0
2020-09-21 15:30:00,37.93,37.98,37.85,37.97,4078890.0,32.9303,32.9737,32.8608,32.965,4078890.0
2020-09-22 09:30:00,37.97,37.98,37.74,37.76,638858.0,32.965,32.9737,32.7653,32.7827,638858.0
2020-09-22 10:00:00,37.76,37.91,37.75,37.91,538509.0,32.7827,32.9129,32.774,32.9129,538509.0
2020-09-22 10:30:00,37.91,37.94,37.63,37.63,631977.0,32.9129,32.939,32.6698,32.6698,631977.0
2020-09-22 11:00:00,37.63,37.74,37.56,37.68,685813.0,32.6698,32.7653,32.609,32.7132,685813.0
2020-09-22 11:30:00,37.68,37.7,37.47,37.58,689349.0,32.7132,32.7306,32.5309,32.6264,689349.0
2020-09-22 12:00:00,37.58,37.65,37.57,37.6,263276.0,32.6264,32.6872,32.6177,32.6438,263276.0
2020-09-22 12:30:00,37.6,37.62,37.44,37.49,364407.0,32.6438,32.6611,32.5049,32.5483,364407.0
2020-09-22 13:00:00,37.48,37.65,37.48,37.64,148016.0,32.5396,32.6872,32.5396,32.6785,148016.0
2020-09-22 13:30:00,37.64,37.68,37.62,37.66,120044.0,32.6785,32.7132,32.6611,32.6959,120044.0
2020-09-22 14:00:00,37.67,37.75,37.67,37.73,185755.0,32.7045,32.774,32.7045,32.7566,185755.0
2020-09-22 14:30:00,37.73,37.73,37.65,37.65,279224.0,32.7566,32.7566,32.6872,32.6872,279224.0
2020-09-22 15:00:00,37.65,37.73,37.64,37.73,385661.0,32.6872,32.7566,32.6785,32.7566,385661.0
2020-09-22 15:30:00,37.73,37.84,37.68,37.81,804507.0,32.7566,32.8521,32.7132,32.8261,804507.0
2020-09-23 09:30:00,37.98,38.0,37.81,37.83,482130.0,32.9737,32.991,32.8261,32.8435,482130.0
2020-09-23 10:00:00,37.84,37.87,37.67,37.75,463075.0,32.8521,32.8782,32.7045,32.774,463075.0
2020-09-23 10:30:00,37.75,37.79,37.62,37.74,412458.0,32.774,32.8087,32.6611,32.7653,412458.0
2020-09-23 11:00:00,37.74,37.81,37.64,37.67,471152.0,32.7653,32.8261,32.6785,32.7045,471152.0
2020-09-23 11:30:00,37.67,37.68,37.55,37.56,112206.0,32.7045,32.7132,32.6004,32.609,112206.0
2020-09-23 12:00:00,37.54,37.66,37.53,37.64,99140.0,32.5917,32.6959,32.583,32.6785,99140.0
2020-09-23 12:30:00,37.63,37.73,37.62,37.71,96037.0,32.6698,32.7566,32.6611,32.7393,96037.0
2020-09-23 13:00:00,37.7,37.71,37.61,37.61,106558.0,32.7306,32.7393,32.6525,32.6525,106558.0
2020-09-23 13:30:00,37.61,37.62,37.56,37.57,77416.0,32.6525,32.6611,32.609,32.6177,77416.0
2020-09-23 14:00:00,37.57,37.57,37.41,37.43,411464.0,32.6177,32.6177,32.4788,32.4962,411464.0
2020-09-23 14:30:00,37.43,37.47,37.32,37.33,166192.0,32.4962,32.5309,32.4007,32.4094,166192.0
2020-09-23 15:00:00,37.32,37.36,37.23,37.31,308277.0,32.4007,32.4354,32.3225,32.392,308277.0
2020-09-23 15:30:00,37.3,37.33,37.22,37.27,791825.0,32.3833,32.4094,32.3139,32.3573,791825.0
2020-09-24 09:30:00,37.36,37.4,37.11,37.34,399959.0,32.4354,32.4701,32.2184,32.418,399959.0
2020-09-24 10:00:00,37.35,37.49,37.23,37.25,537847.0,32.4267,32.5483,32.3225,32.3399,537847.0
2020-09-24 10:30:00,37.25,37.25,37.1,37.2,545264.0,32.3399,32.3399,32.2097,32.2965,545264.0
2020-09-24 11:00:00,37.2,37.33,37.12,37.29,464611.0,32.2965,32.4094,32.227,32.3746,464611.0
2020-09-24 11:30:00,37.29,37.44,37.26,37.43,339696.0,32.3746,32.5049,32.3486,32.4962,339696.0
2020-09-24 12:00:00,37.43,37.49,37.42,37.45,237495.0,32.4962,32.5483,32.4875,32.5135,237495.0
2020-09-24 12:30:00,37.45,37.5,37.36,37.49,192436.0,32.5135,32.557,32.4354,32.5483,192436.0
2020-09-24 13:00:00,37.49,37.65,37.48,37.63,717638.0,32.5483,32.6872,32.5396,32.6698,717638.0
2020-09-24 13:30:00,37.63,37.69,37.59,37.63,185492.0,32.6698,32.7219,32.6351,32.6698,185492.0
2020-09-24 14:00:00,37.63,37.65,37.48,37.51,113181.0,32.6698,32.6872,32.5396,32.5656,113181.0
2020-09-24 14:30:00,37.51,37.6,37.37,37.37,218217.0,32.5656,32.6438,32.4441,32.4441,218217.0
2020-09-24 15:00:00,37.39,37.45,37.28,37.31,473026.0,32.4615,32.5135,32.366,32.392,473026.0
2020-09-24 15:30:00,37.31,37.5,37.29,37.41,662503.0,32.392,32.557,32.3746,32.4788,662503.0
2020-09-25 09:30:00,36.78,36.91,36.76,36.89,767677.0,31.9319,32.0447,31.9145,32.0274,767677.0
2020-09-25 10:00:00,36.89,36.97,36.69,36.96,1087475.0,32.0274,32.0968,31.8537,32.0881,1087475.0
2020-09-25 10:30:00,36.96,37.0,36.86,36.91,825752.0,32.0881,32.1229,32.0013,32.0447,825752.0
2020-09-25 11:00:00,36.92,36.96,36.83,36.9,696902.0,32.0534,32.0881,31.9753,32.036,696902.0
2020-09-25 11:30:00,36.91,37.01,36.87,36.9,251757.0,32.0447,32.1315,32.01,32.036,251757.0
2020-09-25 12:00:00,36.9,36.99,36.89,36.96,225593.0,32.036,32.1142,32.0274,32.0881,225593.0
2020-09-25 12:30:00,36.97,37.03,36.94,37.02,75427.0,32.0968,32.1489,32.0708,32.1402,75427.0
2020-09-25 13:00:00,37.02,37.08,37.0,37.06,127423.0,32.1402,32.1923,32.1229,32.175,127423.0
2020-09-25 13:30:00,37.07,37.15,37.06,37.14,137343.0,32.1836,32.2531,32.175,32.2444,137343.0
2020-09-25 14:00:00,37.14,37.22,37.13,37.21,291690.0,32.2444,32.3139,32.2357,32.3052,291690.0
2020-09-25 14:30:00,37.21,37.24,37.17,37.23,336905.0,32.3052,32.3312,32.2705,32.3225,336905.0
2020-09-25 15:00:00,37.23,37.37,37.22,37.34,479031.0,32.3225,32.4441,32.3139,32.418,479031.0
2020-09-25 15:30:00,37.34,37.34,37.25,37.33,776395.0,32.418,32.418,32.3399,32.4094,776395.0
2020-09-28 09:30:00,38.01,38.07,37.93,38.01,657668.0,32.9997,33.0518,32.9303,32.9997,657668.0
2020-09-28 10:00:00,38.01,38.12,37.97,38.05,479929.0,32.9997,33.0952,32.965,33.0345,479929.0
2020-09-28 10:30:00,38.05,38.1,37.95,37.97,474113.0,33.0345,33.0779,32.9476,32.965,474113.0
2020-09-28 11:00:00,37.98,38.1,37.95,38.09,499186.0,32.9737,33.0779,32.9476,33.0692,499186.0
2020-09-28 11:30:00,38.09,38.11,38.0,38.03,261571.0,33.0692,33.0865,32.991,33.0171,261571.0
2020-09-28 12:00:00,38.03,38.03,37.96,37.97,109799.0,33.0171,33.0171,32.9563,32.965,109799.0
2020-09-28 12:30:00,37.98,38.05,37.96,38.05,102088.0,32.9737,33.0345,32.9563,33.0345,102088.0
2020-09-28 13:00:00,38.05,38.05,38.0,38.04,87715.0,33.0345,33.0345,32.991,33.0258,87715.0
2020-09-28 13:30:00,38.04,38.1,38.03,38.08,70789.0,33.0258,33.0779,33.0171,33.0605,70789.0
2020-09-28 14:00:00,38.08,38.12,38.05,38.07,58685.0,33.0605,33.0952,33.0345,33.0518,58685.0
2020-09-28 14:30:00,38.07,38.11,38.06,38.08,78601.0,33.0518,33.0865,33.0431,33.0605,78601.0
2020-09-28 15:00:00,38.08,38.09,38.03,38.09,211736.0,33.0605,33.0692,33.0171,33.0692,211736.0
2020-09-28 15:30:00,38.08,38.11,38.02,38.11,545381.0,33.0605,33.0865,33.0084,33.0865,545381.0
2020-09-29 09:30:00,38.16,38.27,38.16,38.17,488796.0,33.13,33.2255,33.13,33.1386,488796.0
2020-09-29 10:00:00,38.18,38.32,38.16,38.29,429379.0,33.1473,33.2689,33.13,33.2428,429379.0
2020-09-29 10:30:00,38.3,38.3,38.07,38.12,334582.0,33.2515,33.2515,33.0518,33.0952,334582.0
2020-09-29 11:00:00,38.12,38.24,38.09,38.18,130901.0,33.0952,33.1994,33.0692,33.1473,130901.0
2020-09-29 11:30:00,38.18,38.22,37.99,38.04,319844.0,33.1473,33.182,32.9824,33.0258,319844.0
2020-09-29 12:00:00,38.04,38.07,37.97,38.07,132714.0,33.0258,33.0518,32.965,33.0518,132714.0
2020-09-29 12:30:00,38.07,38.16,38.06,38.14,87415.0,33.0518,33.13,33.0431,33.1126,87415.0
2020-09-29 13:00:00,38.13,38.13,38.05,38.13,120768.0,33.1039,33.1039,33.0345,33.1039,120768.0
2020-09-29 13:30:00,38.13,38.21,38.12,38.2,76145.0,33.1039,33.1734,33.0952,33.1647,76145.0
2020-09-29 14:00:00,38.2,38.24,38.19,38.24,34868.0,33.1647,33.1994,33.156,33.1994,34868.0
2020-09-29 14:30:00,38.23,38.25,38.18,38.19,88123.0,33.1907,33.2081,33.1473,33.156,88123.0
2020-09-29 15:00:00,38.18,38.22,38.16,38.18,81559.0,33.1473,33.182,33.13,33.1473,81559.0
2020-09-29 15:30:00,38.18,38.22,38.14,38.17,312864.0,33.1473,33.182,33.1126,33.1386,312864.0
2020-09-30 09:30:00,38.08,38.19,38.06,38.18,256870.0,33.0605,33.156,33.0431,33.1473,256870.0
2020-09-30 10:00:00,38.18,38.3,38.17,38.26,324786.0,33.1473,33.2515,33.1386,33.2168,324786.0
2020-09-30 10:30:00,38.28,38.34,38.25,38.26,486272.0,33.2341,33.2862,33.2081,33.2168,486272.0
2020-09-30 11:00:00,38.25,38.28,38.15,38.16,392817.0,33.2081,33.2341,33.1213,33.13,392817.0
2020-09-30 11:30:00,38.16,38.19,38.03,38.07,646562.0,33.13,33.156,33.0171,33.0518,646562.0
2020-09-30 12:00:00,38.08,38.16,38.08,38.13,186031.0,33.0605,33.13,33.0605,33.1039,186031.0
2020-09-30 12:30:00,38.14,38.14,38.05,38.13,87392.0,33.1126,33.1126,33.0345,33.1039,87392.0
2020-09-30 13:00:00,38.13,38.14,38.02,38.04,97538.0,33.1039,33.1126,33.0084,33.0258,97538.0
2020-09-30 13:30:00,38.04,38.13,38.03,38.12,209343.0,33.0258,33.1039,33.0171,33.0952,209343.0
2020-09-30 14:00:00,38.12,38.18,38.01,38.08,438219.0,33.0952,33.1473,32.9997,33.0605,438219.0
2020-09-30 14:30:00,38.07,38.08,37.92,38.01,1610751.0,33.0518,33.0605,32.9216,32.9997,1610751.0
2020-09-30 15:00:00,38.01,38.05,37.8,37.91,532948.0,32.9997,33.0345,32.8174,32.9129,532948.0
2020-09-30 15:30:00,37.9,38.07,37.88,37.94,1349602.0,32.9042,33.0518,32.8869,32.939,1349602.0
2020-10-01 09:30:00,38.22,38.27,38.1,38.12,918813.0,33.182,33.2255,33.0779,33.0952,918813.0
2020-10-01 10:00:00,38.14,38.17,37.98,38.07,701537.0,33.1126,33.1386,32.9737,33.0518,701537.0
2020-10-01 10:30:00,38.06,38.23,38.05,38.16,589559.0,33.0431,33.1907,33.0345,33.13,589559.0
2020-10-01 11:00:00,38.17,38.22,38.11,38.14,556473.0,33.1386,33.182,33.0865,33.1126,556473.0
2020-10-01 11:30:00,38.15,38.23,38.13,38.21,351432.0,33.1213,33.1907,33.1039,33.1734,351432.0
2020-10-01 12:00:00,38.21,38.21,38.07,38.2,415792.0,33.1734,33.1734,33.0518,33.1647,415792.0
2020-10-01 12:30:00,38.2,38.22,38.17,38.19,103954.0,33.1647,33.182,33.1386,33.156,103954.0
2020-10-01 13:00:00,38.19,38.24,38.18,38.19,209274.0,33.156,33.1994,33.1473,33.156,209274.0
2020-10-01 13:30:00,38.19,38.23,38.09,38.12,191027.0,33.156,33.1907,33.0692,33.0952,191027.0
2020-10-01 14:00:00,38.12,38.18,38.04,38.15,545944.0,33.0952,33.1473,33.0258,33.1213,545944.0
2020-10-01 14:30:00,38.15,38.21,38.14,38.18,242149.0,33.1213,33.1734,33.1126,33.1473,242149.0
2020-10-01 15:00:00,38.19,38.23,38.11,38.12,479898.0,33.156,33.1907,33.0865,33.0952,479898.0
2020-10-01 15:30:00,38.11,38.25,38.08,38.23,607386.0,33.0865,33.2081,33.0605,33.1907,607386.0
2020-10-02 09:30:00,37.7,37.97,37.67,37.89,626700.0,32.7306,32.965,32.7045,32.8955,626700.0
2020-10-02 10:00:00,37.89,38.03,37.86,37.92,555465.0,32.8955,33.0171,32.8695,32.9216,555465.0
2020-10-02 10:30:00,37.91,37.94,37.86,37.91,237353.0,32.9129,32.939,32.8695,32.9129,237353.0
2020-10-02 11:00:00,37.91,38.07,37.88,38.05,236059.0,32.9129,33.0518,32.8869,33.0345,236059.0
2020-10-02 11:30:00,38.05,38.09,37.95,37.95,334533.0,33.0345,33.0692,32.9476,32.9476,334533.0
2020-10-02 12:00:00,37.95,38.24,37.91,38.19,667056.0,32.9476,33.1994,32.9129,33.156,667056.0
2020-10-02 12:30:00,38.19,38.23,38.15,38.18,306018.0,33.156,33.1907,33.1213,33.1473,306018.0
2020-10-02 13:00:00,38.19,38.22,38.14,38.21,124294.0,33.156,33.182,33.1126,33.1734,124294.0
2020-10-02 13:30:00,38.21,38.21,38.08,38.12,172721.0,33.1734,33.1734,33.0605,33.0952,172721.0
2020-10-02 14:00:00,38.12,38.21,38.12,38.18,109556.0,33.0952,33.1734,33.0952,33.1473,109556.0
2020-10-02 14:30:00,38.18,38.22,38.13,38.18,159761.0,33.1473,33.182,33.1039,33.1473,159761.0
2020-10-02 15:00:00,38.18,38.21,38.09,38.16,306044.0,33.1473,33.1734,33.0692,33.13,306044.0
2020-10-02 15:30:00,38.16,38.22,38.12,38.15,309631.0,33.13,33.182,33.0952,33.1213,309631.0
2020-10-05 09:30:00,38.53,38.71,38.53,38.61,370150.0,33.4512,33.6075,33.4512,33.5206,370150.0
2020-10-05 10:00:00,38.62,38.71,38.59,38.66,227008.0,33.5293,33.6075,33.5033,33.564,227008.0
2020-10-05 10:30:00,38.66,38.75,38.64,38.73,287857.0,33.564,33.6422,33.5467,33.6248,287857.0
2020-10-05 11:00:00,38.73,38.77,38.7,38.74,337056.0,33.6248,33.6595,33.5988,33.6335,337056.0
2020-10-05 11:30:00,38.75,38.75,38.68,38.71,152341.0,33.6422,33.6422,33.5814,33.6075,152341.0
2020-10-05 12:00:00,38.71,38.73,38.69,38.73,48197.0,33.6075,33.6248,33.5901,33.6248,48197.0
2020-10-05 12:30:00,38.72,38.76,38.71,38.74,168020.0,33.6161,33.6509,33.6075,33.6335,168020.0
2020-10-05 13:00:00,38.74,38.75,38.7,38.72,57949.0,33.6335,33.6422,33.5988,33.6161,57949.0
2020-10-05 13:30:00,38.72,38.73,38.67,38.68,53286.0,33.6161,33.6248,33.5727,33.5814,53286.0
2020-10-05 14:00:00,38.68,38.7,38.65,38.68,73838.0,33.5814,33.5988,33.5554,33.5814,73838.0
2020-10-05 14:30:00,38.68,38.76,38.67,38.76,81812.0,33.5814,33.6509,33.5727,33.6509,81812.0
2020-10-05 15:00:00,38.76,38.84,38.74,38.83,187315.0,33.6509,33.7203,33.6335,33.7116,187315.0
2020-10-05 15:30:00,38.84,38.92,38.82,38.91,753244.0,33.7203,33.7898,33.703,33.7811,753244.0
2020-10-06 09:30:00,39.06,39.1,38.92,38.93,214271.0,33.9113,33.946,33.7898,33.7985,214271.0
2020-10-06 10:00:00,38.93,39.04,38.93,39.0,270645.0,33.7985,33.894,33.7985,33.8592,270645.0
2020-10-06 10:30:00,39.01,39.03,38.9,38.95,295821.0,33.8679,33.8853,33.7724,33.8158,295821.0
2020-10-06 11:00:00,38.95,38.99,38.89,38.93,158289.0,33.8158,33.8505,33.7637,33.7985,158289.0
2020-10-06 11:30:00,38.94,38.94,38.82,38.84,263632.0,33.8071,33.8071,33.703,33.7203,263632.0
2020-10-06 12:00:00,38.83,38.89,38.83,38.87,58078.0,33.7116,33.7637,33.7116,33.7464,58078.0
2020-10-06 12:30:00,38.87,38.97,38.84,38.95,36393.0,33.7464,33.8332,33.7203,33.8158,36393.0
2020-10-06 13:00:00,38.94,38.98,38.92,38.94,47394.0,33.8071,33.8419,33.7898,33.8071,47394.0
2020-10-06 13:30:00,38.95,38.95,38.9,38.94,150078.0,33.8158,33.8158,33.7724,33.8071,150078.0
2020-10-06 14:00:00,38.94,39.02,38.93,39.01,63438.0,33.8071,33.8766,33.7985,33.8679,63438.0
2020-10-06 14:30:00,39.02,39.07,38.48,38.63,1098615.0,33.8766,33.92,33.4078,33.538,1098615.0
2020-10-06 15:00:00,38.64,38.64,38.4,38.58,705165.0,33.5467,33.5467,33.3383,33.4946,705165.0
2020-10-06 15:30:00,38.57,38.67,38.43,38.49,779082.0,33.4859,33.5727,33.3644,33.4165,779082.0
2020-10-07 09:30:00,38.77,38.88,38.75,38.77,537643.0,33.6595,33.755,33.6422,33.6595,537643.0
2020-10-07 10:00:00,38.77,38.79,38.69,38.73,334515.0,33.6595,33.6769,33.5901,33.6248,334515.0
2020-10-07 10:30:00,38.72,38.8,38.7,38.78,158310.0,33.6161,33.6856,33.5988,33.6682,158310.0
2020-10-07 11:00:00,38.78,38.86,38.77,38.81,187758.0,33.6682,33.7377,33.6595,33.6943,187758.0
2020-10-07 11:30:00,38.82,38.87,38.81,38.82,97769.0,33.703,33.7464,33.6943,33.703,97769.0
2020-10-07 12:00:00,38.82,38.84,38.74,38.78,83932.0,33.703,33.7203,33.6335,33.6682,83932.0
2020-10-07 12:30:00,38.78,38.84,38.78,38.82,48801.0,33.6682,33.7203,33.6682,33.703,48801.0
2020-10-07 13:00:00,38.83,38.85,38.81,38.83,87669.0,33.7116,33.729,33.6943,33.7116,87669.0
2020-10-07 13:30:00,38.83,38.9,38.81,38.84,75589.0,33.7116,33.7724,33.6943,33.7203,75589.0
2020-10-07 14:00:00,38.84,38.92,38.82,38.89,169324.0,33.7203,33.7898,33.703,33.7637,169324.0
2020-10-07 14:30:00,38.89,38.91,38.85,38.91,52350.0,33.7637,33.7811,33.729,33.7811,52350.0
2020-10-07 15:00:00,38.91,38.95,38.9,38.91,84947.0,33.7811,33.8158,33.7724,33.7811,84947.0
2020-10-07 15:30:00,38.91,38.94,38.86,38.86,221098.0,33.7811,33.8071,33.7377,33.7377,221098.0
2020-10-08 09:30:00,39.06,39.13,39.04,39.13,229450.0,33.9113,33.9721,33.894,33.9721,229450.0
2020-10-08 10:00:00,39.14,39.16,39.07,39.13,242220.0,33.9808,33.9981,33.92,33.9721,242220.0
2020-10-08 10:30:00,39.12,39.22,39.12,39.16,173001.0,33.9634,34.0502,33.9634,33.9981,173001.0
2020-10-08 11:00:00,39.16,39.2,39.11,39.16,390931.0,33.9981,34.0329,33.9547,33.9981,390931.0
2020-10-08 11:30:00,39.16,39.17,39.07,39.14,249695.0,33.9981,34.0068,33.92,33.9808,249695.0
2020-10-08 12:00:00,39.14,39.19,39.12,39.19,183235.0,33.9808,34.0242,33.9634,34.0242,183235.0
2020-10-08 12:30:00,39.18,39.21,39.17,39.19,95044.0,34.0155,34.0415,34.0068,34.0242,95044.0
2020-10-08 13:00:00,39.19,39.19,39.16,39.18,40507.0,34.0242,34.0242,33.9981,34.0155,40507.0
2020-10-08 13:30:00,39.18,39.23,39.17,39.19,270834.0,34.0155,34.0589,34.0068,34.0242,270834.0
2020-10-08 14:00:00,39.19,39.22,39.17,39.22,43959.0,34.0242,34.0502,34.0068,34.0502,43959.0
2020-10-08 14:30:00,39.22,39.23,39.2,39.23,87728.0,34.0502,34.0589,34.0329,34.0589,87728.0
2020-10-08 15:00:00,39.22,39.24,39.18,39.22,259622.0,34.0502,34.0676,34.0155,34.0502,259622.0
2020-10-08 15:30:00,39.22,39.23,39.19,39.23,247491.0,34.0502,34.0589,34.0242,34.0589,247491.0
2020-10-09 09:30:00,39.49,39.51,39.4,39.44,369420.0,34.2846,34.302,34.2065,34.2412,369420.0
2020-10-09 10:00:00,39.45,39.48,39.38,39.39,245096.0,34.2499,34.276,34.1891,34.1978,245096.0
2020-10-09 10:30:00,39.4,39.49,39.4,39.44,268105.0,34.2065,34.2846,34.2065,34.2412,268105.0
2020-10-09 11:00:00,39.44,39.5,39.41,39.48,461383.0,34.2412,34.2933,34.2152,34.276,461383.0
2020-10-09 11:30:00,39.48,39.61,39.47,39.57,511262.0,34.276,34.3888,34.2673,34.3541,511262.0
2020-10-09 12:00:00,39.58,39.6,39.53,39.54,249852.0,34.3628,34.3801,34.3194,34.3281,249852.0
2020-10-09 12:30:00,39.55,39.58,39.53,39.55,103907.0,34.3367,34.3628,34.3194,34.3367,103907.0
2020-10-09 13:00:00,39.55,39.57,39.51,39.52,64199.0,34.3367,34.3541,34.302,34.3107,64199.0
2020-10-09 13:30:00,39.52,39.56,39.52,39.55,42032.0,34.3107,34.3454,34.3107,34.3367,42032.0
2020-10-09 14:00:00,39.55,39.57,39.52,39.52,56062.0,34.3367,34.3541,34.3107,34.3107,56062.0
2020-10-09 14:30:00,39.53,39.56,39.49,39.53,548427.0,34.3194,34.3454,34.2846,34.3194,548427.0
2020-10-09 15:00:00,39.53,39.57,39.52,39.57,75847.0,34.3194,34.3541,34.3107,34.3541,75847.0
2020-10-09 15:30:00,39.56,39.57,39.53,39.56,207793.0,34.3454,34.3541,34.3194,34.3454,207793.0
2020-10-12 09:30:00,39.67,39.71,39.66,39.69,129505.0,34.4409,34.4756,34.4322,34.4583,129505.0
2020-10-12 10:00:00,39.69,39.74,39.68,39.74,79418.0,34.4583,34.5017,34.4496,34.5017,79418.0
2020-10-12 10:30:00,39.74,39.76,39.69,39.75,82663.0,34.5017,34.5191,34.4583,34.5104,82663.0
2020-10-12 11:00:00,39.75,39.8,39.74,39.78,104687.0,34.5104,34.5538,34.5017,34.5364,104687.0
2020-10-12 11:30:00,39.78,39.78,39.71,39.73,69567.0,34.5364,34.5364,34.4756,34.493,69567.0
2020-10-12 12:00:00,39.73,39.85,39.72,39.83,134254.0,34.493,34.5972,34.4843,34.5798,134254.0
2020-10-12 12:30:00,39.83,39.86,39.82,39.82,170761.0,34.5798,34.6059,34.5711,34.5711,170761.0
2020-10-12 13:00:00,39.82,39.86,39.79,39.85,28880.0,34.5711,34.6059,34.5451,34.5972,28880.0
2020-10-12 13:30:00,39.86,39.88,39.81,39.84,38763.0,34.6059,34.6232,34.5625,34.5885,38763.0
2020-10-12 14:00:00,39.84,39.87,39.83,39.86,34047.0,34.5885,34.6146,34.5798,34.6059,34047.0
2020-10-12 14:30:00,39.87,39.87,39.84,39.84,48702.0,34.6146,34.6146,34.5885,34.5885,48702.0
2020-10-12 15:00:00,39.84,39.86,39.81,39.84,27862.0,34.5885,34.6059,34.5625,34.5885,27862.0
2020-10-12 15:30:00,39.84,39.84,39.8,39.84,145644.0,34.5885,34.5885,34.5538,34.5885,145644.0
2020-10-13 09:30:00,39.34,39.36,39.23,39.31,255569.0,34.1544,34.1718,34.0589,34.1284,255569.0
2020-10-13 10:00:00,39.3,39.31,39.16,39.3,228047.0,34.1197,34.1284,33.9981,34.1197,228047.0
2020-10-13 10:30:00,39.29,39.3,39.14,39.23,407163.0,34.111,34.1197,33.9808,34.0589,407163.0
2020-10-13 11:00:00,39.24,39.26,39.19,39.24,200242.0,34.0676,34.085,34.0242,34.0676,200242.0
2020-10-13 11:30:00,39.24,39.32,39.24,39.29,194291.0,34.0676,34.1371,34.0676,34.111,194291.0
2020-10-13 12:00:00,39.28,39.29,39.21,39.27,122161.0,34.1023,34.111,34.0415,34.0936,122161.0
2020-10-13 12:30:00,39.27,39.29,39.22,39.28,52454.0,34.0936,34.111,34.0502,34.1023,52454.0
2020-10-13 13:00:00,39.29,39.29,39.19,39.26,161534.0,34.111,34.111,34.0242,34.085,161534.0
2020-10-13 13:30:00,39.27,39.27,39.19,39.19,34883.0,34.0936,34.0936,34.0242,34.0242,34883.0
2020-10-13 14:00:00,39.19,39.24,39.17,39.19,89052.0,34.0242,34.0676,34.0068,34.0242,89052.0
2020-10-13 14:30:00,39.19,39.25,39.14,39.24,477868.0,34.0242,34.0763,33.9808,34.0676,477868.0
2020-10-13 15:00:00,39.23,39.35,39.23,39.34,156833.0,34.0589,34.1631,34.0589,34.1544,156833.0
2020-10-13 15:30:00,39.34,39.36,39.25,39.26,253337.0,34.1544,34.1718,34.0763,34.085,253337.0
2020-10-14 09:30:00,39.44,39.51,39.41,39.5,184916.0,34.2412,34.302,34.2152,34.2933,184916.0
2020-10-14 10:00:00,39.49,39.52,39.4,39.41,133742.0,34.2846,34.3107,34.2065,34.2152,133742.0
2020-10-14 10:30:00,39.41,39.48,39.37,39.39,94509.0,34.2152,34.276,34.1805,34.1978,94509.0
2020-10-14 11:00:00,39.4,39.45,39.38,39.4,93289.0,34.2065,34.2499,34.1891,34.2065,93289.0
2020-10-14 11:30:00,39.41,39.42,39.24,39.25,375068.0,34.2152,34.2239,34.0676,34.0763,375068.0
2020-10-14 12:00:00,39.25,39.3,39.13,39.19,252935.0,34.0763,34.1197,33.9721,34.0242,252935.0
2020-10-14 12:30:00,39.19,39.24,39.17,39.23,65123.0,34.0242,34.0676,34.0068,34.0589,65123.0
2020-10-14 13:00:00,39.22,39.27,39.21,39.21,45915.0,34.0502,34.0936,34.0415,34.0415,45915.0
2020-10-14 13:30:00,39.21,39.24,39.16,39.24,171304.0,34.0415,34.0676,33.9981,34.0676,171304.0
2020-10-14 14:00:00,39.24,39.26,39.2,39.21,228967.0,34.0676,34.085,34.0329,34.0415,228967.0
2020-10-14 14:30:00,39.21,39.23,39.14,39.22,436084.0,34.0415,34.0589,33.9808,34.0502,436084.0
2020-10-14 15:00:00,39.22,39.31,39.22,39.28,411248.0,34.0502,34.1284,34.0502,34.1023,411248.0
2020-10-14 15:30:00,39.27,39.31,39.21,39.22,774898.0,34.0936,34.1284,34.0415,34.0502,774898.0
2020-10-15 09:30:00,38.41,38.62,38.39,38.61,758785.0,33.347,33.5293,33.3296,33.5206,758785.0
2020-10-15 10:00:00,38.6,38.6,38.44,38.44,864846.0,33.512,33.512,33.373,33.373,864846.0
2020-10-15 10:30:00,38.44,38.5,38.38,38.49,503486.0,33.373,33.4251,33.321,33.4165,503486.0
2020-10-15 11:00:00,38.5,38.6,38.45,38.54,637016.0,33.4251,33.512,33.3817,33.4599,637016.0
2020-10-15 11:30:00,38.53,38.71,38.49,38.64,1469806.0,33.4512,33.6075,33.4165,33.5467,1469806.0
2020-10-15 12:00:00,38.63,38.68,38.61,38.62,286817.0,33.538,33.5814,33.5206,33.5293,286817.0
2020-10-15 12:30:00,38.62,38.66,38.58,38.65,179050.0,33.5293,33.564,33.4946,33.5554,179050.0
2020-10-15 13:00:00,38.65,38.71,38.64,38.7,98875.0,33.5554,33.6075,33.5467,33.5988,98875.0
2020-10-15 13:30:00,38.69,38.74,38.69,38.7,169947.0,33.5901,33.6335,33.5901,33.5988,169947.0
2020-10-15 14:00:00,38.71,38.75,38.7,38.73,319936.0,33.6075,33.6422,33.5988,33.6248,319936.0
2020-10-15 14:30:00,38.73,38.74,38.64,38.7,1213408.0,33.6248,33.6335,33.5467,33.5988,1213408.0
2020-10-15 15:00:00,38.7,38.77,38.69,38.77,120951.0,33.5988,33.6595,33.5901,33.6595,120951.0
2020-10-15 15:30:00,38.77,38.81,38.74,38.78,445791.0,33.6595,33.6943,33.6335,33.6682,445791.0
2020-10-16 09:30:00,39.14,39.18,39.04,39.16,476680.0,33.9808,34.0155,33.894,33.9981,476680.0
2020-10-16 10:00:00,39.15,39.34,39.15,39.34,511146.0,33.9895,34.1544,33.9895,34.1544,511146.0
2020-10-16 10:30:00,39.34,39.35,39.22,39.24,448525.0,34.1544,34.1631,34.0502,34.0676,448525.0
2020-10-16 11:00:00,39.24,39.26,39.16,39.2,745478.0,34.0676,34.085,33.9981,34.0329,745478.0
2020-10-16 11:30:00,39.19,39.22,39.16,39.2,1293516.0,34.0242,34.0502,33.9981,34.0329,1293516.0
2020-10-16 12:00:00,39.2,39.21,39.14,39.2,233618.0,34.0329,34.0415,33.9808,34.0329,233618.0
2020-10-16 12:30:00,39.19,39.19,39.11,39.18,249752.0,34.0242,34.0242,33.9547,34.0155,249752.0
2020-10-16 13:00:00,39.18,39.21,39.17,39.2,93982.0,34.0155,34.0415,34.0068,34.0329,93982.0
2020-10-16 13:30:00,39.2,39.22,39.18,39.19,63185.0,34.0329,34.0502,34.0155,34.0242,63185.0
2020-10-16 14:00:00,39.2,39.23,39.18,39.22,155137.0,34.0329,34.0589,34.0155,34.0502,155137.0
2020-10-16 14:30:00,39.22,39.23,39.19,39.23,36136.0,34.0502,34.0589,34.0242,34.0589,36136.0
2020-10-16 15:00:00,39.22,39.23,39.13,39.15,699415.0,34.0502,34.0589,33.9721,33.9895,699415.0
2020-10-16 15:30:00,39.14,39.15,39.09,39.11,1942272.0,33.9808,33.9895,33.9374,33.9547,1942272.0
2020-10-19 09:30:00,39.33,39.4,39.26,39.33,176001.0,34.1457,34.2065,34.085,34.1457,176001.0
2020-10-19 10:00:00,39.32,39.41,39.19,39.41,241401.0,34.1371,34.2152,34.0242,34.2152,241401.0
2020-10-19 10:30:00,39.41,39.41,39.31,39.37,199548.0,34.2152,34.2152,34.1284,34.1805,199548.0
2020-10-19 11:00:00,39.36,39.43,39.29,39.33,181502.0,34.1718,34.2326,34.111,34.1457,181502.0
2020-10-19 11:30:00,39.34,39.36,39.29,39.32,199095.0,34.1544,34.1718,34.111,34.1371,199095.0
2020-10-19 12:00:00,39.32,39.35,39.27,39.28,132971.0,34.1371,34.1631,34.0936,34.1023,132971.0
2020-10-19 12:30:00,39.28,39.32,39.26,39.29,395078.0,34.1023,34.1371,34.085,34.111,395078.0
2020-10-19 13:00:00,39.29,39.31,39.26,39.27,125886.0,34.111,34.1284,34.085,34.0936,125886.0
2020-10-19 13:30:00,39.27,39.28,39.16,39.19,252296.0,34.0936,34.1023,33.9981,34.0242,252296.0
2020-10-19 14:00:00,39.19,39.22,39.16,39.21,167351.0,34.0242,34.0502,33.9981,34.0415,167351.0
2020-10-19 14:30:00,39.21,39.21,38.97,38.97,529478.0,34.0415,34.0415,33.8332,33.8332,529478.0
2020-10-19 15:00:00,38.96,39.0,38.88,38.95,333792.0,33.8245,33.8592,33.755,33.8158,333792.0
2020-10-19 15:30:00,38.95,38.97,38.84,38.91,2253466.0,33.8158,33.8332,33.7203,33.7811,2253466.0
2020-10-20 09:30:00,39.44,39.52,39.35,39.52,253293.0,34.2412,34.3107,34.1631,34.3107,253293.0
2020-10-20 10:00:00,39.51,39.52,39.44,39.48,249697.0,34.302,34.3107,34.2412,34.276,249697.0
2020-10-20 10:30:00,39.48,39.57,39.48,39.51,142851.0,34.276,34.3541,34.276,34.302,142851.0
2020-10-20 11:00:00,39.49,39.51,39.39,39.39,254819.0,34.2846,34.302,34.1978,34.1978,254819.0
2020-10-20 11:30:00,39.39,39.39,39.32,39.38,444604.0,34.1978,34.1978,34.1371,34.1891,444604.0
2020-10-20 12:00:00,39.37,39.41,39.34,39.34,645183.0,34.1805,34.2152,34.1544,34.1544,645183.0
2020-10-20 12:30:00,39.34,39.48,39.34,39.41,241573.0,34.1544,34.276,34.1544,34.2152,241573.0
2020-10-20 13:00:00,39.42,39.53,39.41,39.52,92499.0,34.2239,34.3194,34.2152,34.3107,92499.0
2020-10-20 13:30:00,39.52,39.54,39.43,39.46,81114.0,34.3107,34.3281,34.2326,34.2586,81114.0
2020-10-20 14:00:00,39.46,39.51,39.43,39.44,87091.0,34.2586,34.302,34.2326,34.2412,87091.0
2020-10-20 14:30:00,39.45,39.47,39.4,39.41,104001.0,34.2499,34.2673,34.2065,34.2152,104001.0
2020-10-20 15:00:00,39.41,39.44,39.24,39.36,438565.0,34.2152,34.2412,34.0676,34.1718,438565.0
2020-10-20 15:30:00,39.35,39.39,39.27,39.28,438247.0,34.1631,34.1978,34.0936,34.1023,438247.0
2020-10-21 09:30:00,38.98,39.16,38.94,39.15,273470.0,33.8419,33.9981,33.8071,33.9895,273470.0
2020-10-21 10:00:00,39.15,39.19,39.11,39.11,221477.0,33.9895,34.0242,33.9547,33.9547,221477.0
2020-10-21 10:30:00,39.12,39.18,39.02,39.04,136073.0,33.9634,34.0155,33.8766,33.894,136073.0
2020-10-21 11:00:00,39.03,39.04,38.84,38.88,704669.0,33.8853,33.894,33.7203,33.755,704669.0
2020-10-21 11:30:00,38.88,38.93,38.81,38.84,226427.0,33.755,33.7985,33.6943,33.7203,226427.0
2020-10-21 12:00:00,38.84,39.03,38.84,38.93,247080.0,33.7203,33.8853,33.7203,33.7985,247080.0
2020-10-21 12:30:00,38.94,38.95,38.82,38.85,109296.0,33.8071,33.8158,33.703,33.729,109296.0
2020-10-21 13:00:00,38.84,38.9,38.83,38.89,49166.0,33.7203,33.7724,33.7116,33.7637,49166.0
2020-10-21 13:30:00,38.89,38.91,38.84,38.85,595123.0,33.7637,33.7811,33.7203,33.729,595123.0
2020-10-21 14:00:00,38.86,38.96,38.84,38.93,120963.0,33.7377,33.8245,33.7203,33.7985,120963.0
2020-10-21 14:30:00,38.92,38.99,38.92,38.97,890580.0,33.7898,33.8505,33.7898,33.8332,890580.0
2020-10-21 15:00:00,38.98,38.98,38.86,38.92,1316593.0,33.8419,33.8419,33.7377,33.7898,1316593.0
2020-10-21 15:30:00,38.92,38.93,38.73,38.75,434697.0,33.7898,33.7985,33.6248,33.6422,434697.0
2020-10-22 09:30:00,38.65,38.72,38.61,38.69,305563.0,33.5554,33.6161,33.5206,33.5901,305563.0
2020-10-22 10:00:00,38.69,38.71,38.5,38.54,353226.0,33.5901,33.6075,33.4251,33.4599,353226.0
2020-10-22 10:30:00,38.54,38.63,38.45,38.61,855859.0,33.4599,33.538,33.3817,33.5206,855859.0
2020-10-22 11:00:00,38.62,38.76,38.61,38.7,341049.0,33.5293,33.6509,33.5206,33.5988,341049.0
2020-10-22 11:30:00,38.7,38.72,38.64,38.65,203410.0,33.5988,33.6161,33.5467,33.5554,203410.0
2020-10-22 12:00:00,38.65,38.72,38.64,38.69,171241.0,33.5554,33.6161,33.5467,33.5901,171241.0
2020-10-22 12:30:00,38.69,38.76,38.65,38.76,45397.0,33.5901,33.6509,33.5554,33.6509,45397.0
2020-10-22 13:00:00,38.75,38.82,38.74,38.77,185040.0,33.6422,33.703,33.6335,33.6595,185040.0
2020-10-22 13:30:00,38.78,38.81,38.74,38.8,152442.0,33.6682,33.6943,33.6335,33.6856,152442.0
2020-10-22 14:00:00,38.79,38.85,38.78,38.82,155570.0,33.6769,33.729,33.6682,33.703,155570.0
2020-10-22 14:30:00,38.82,38.83,38.79,38.79,171100.0,33.703,33.7116,33.6769,33.6769,171100.0
2020-10-22 15:00:00,38.8,38.8,38.74,38.8,160128.0,33.6856,33.6856,33.6335,33.6856,160128.0
2020-10-22 15:30:00,38.8,38.83,38.73,38.77,370995.0,33.6856,33.7116,33.6248,33.6595,370995.0
2020-10-23 09:30:00,39.2,39.21,39.07,39.1,233548.0,34.0329,34.0415,33.92,33.946,233548.0
2020-10-23 10:00:00,39.1,39.1,38.96,39.0,353176.0,33.946,33.946,33.8245,33.8592,353176.0
2020-10-23 10:30:00,38.99,39.04,38.96,38.98,142473.0,33.8505,33.894,33.8245,33.8419,142473.0
2020-10-23 11:00:00,38.99,39.0,38.88,38.98,387853.0,33.8505,33.8592,33.755,33.8419,387853.0
2020-10-23 11:30:00,38.98,39.07,38.96,39.0,424840.0,33.8419,33.92,33.8245,33.8592,424840.0
2020-10-23 12:00:00,39.0,39.01,38.88,38.94,402470.0,33.8592,33.8679,33.755,33.8071,402470.0
2020-10-23 12:30:00,38.95,39.02,38.93,38.96,56874.0,33.8158,33.8766,33.7985,33.8245,56874.0
2020-10-23 13:00:00,38.96,39.08,38.95,39.06,72253.0,33.8245,33.9287,33.8158,33.9113,72253.0
2020-10-23 13:30:00,39.07,39.08,39.03,39.04,82059.0,33.92,33.9287,33.8853,33.894,82059.0
2020-10-23 14:00:00,39.05,39.12,39.04,39.12,118662.0,33.9026,33.9634,33.894,33.9634,118662.0
2020-10-23 14:30:00,39.11,39.12,39.08,39.08,83131.0,33.9547,33.9634,33.9287,33.9287,83131.0
2020-10-23 15:00:00,39.09,39.16,39.08,39.13,78406.0,33.9374,33.9981,33.9287,33.9721,78406.0
2020-10-23 15:30:00,39.13,39.19,39.12,39.18,192036.0,33.9721,34.0242,33.9634,34.0155,192036.0
2020-10-26 09:30:00,38.4,38.44,38.3,38.37,635770.0,33.3383,33.373,33.2515,33.3123,635770.0
2020-10-26 10:00:00,38.35,38.4,38.25,38.25,529037.0,33.2949,33.3383,33.2081,33.2081,529037.0
2020-10-26 10:30:00,38.25,38.29,38.15,38.15,413698.0,33.2081,33.2428,33.1213,33.1213,413698.0
2020-10-26 11:00:00,38.14,38.15,38.01,38.14,838166.0,33.1126,33.1213,32.9997,33.1126,838166.0
2020-10-26 11:30:00,38.13,38.13,38.04,38.07,482110.0,33.1039,33.1039,33.0258,33.0518,482110.0
2020-10-26 12:00:00,38.07,38.11,38.04,38.05,378341.0,33.0518,33.0865,33.0258,33.0345,378341.0
2020-10-26 12:30:00,38.05,38.07,37.98,37.99,309205.0,33.0345,33.0518,32.9737,32.9824,309205.0
2020-10-26 13:00:00,38.0,38.01,37.85,37.85,338410.0,32.991,32.9997,32.8608,32.8608,338410.0
2020-10-26 13:30:00,37.84,37.95,37.78,37.95,126374.0,32.8521,32.9476,32.8,32.9476,126374.0
2020-10-26 14:00:00,37.94,38.03,37.93,38.03,128347.0,32.939,33.0171,32.9303,33.0171,128347.0
2020-10-26 14:30:00,38.02,38.03,37.96,38.01,250562.0,33.0084,33.0171,32.9563,32.9997,250562.0
2020-10-26 15:00:00,38.01,38.05,37.97,38.04,116268.0,32.9997,33.0345,32.965,33.0258,116268.0
2020-10-26 15:30:00,38.04,38.09,37.98,38.07,420629.0,33.0258,33.0692,32.9737,33.0518,420629.0
2020-10-27 09:30:00,37.86,37.9,37.8,37.88,582714.0,32.8695,32.9042,32.8174,32.8869,582714.0
2020-10-27 10:00:00,37.88,37.91,37.67,37.68,360400.0,32.8869,32.9129,32.7045,32.7132,360400.0
2020-10-27 10:30:00,37.68,37.76,37.63,37.63,579601.0,32.7132,32.7827,32.6698,32.6698,579601.0
2020-10-27 11:00:00,37.63,37.68,37.56,37.58,975541.0,32.6698,32.7132,32.609,32.6264,975541.0
2020-10-27 11:30:00,37.58,37.72,37.56,37.72,311763.0,32.6264,32.748,32.609,32.748,311763.0
2020-10-27 12:00:00,37.71,37.75,37.65,37.7,240455.0,32.7393,32.774,32.6872,32.7306,240455.0
2020-10-27 12:30:00,37.7,37.7,37.49,37.54,246582.0,32.7306,32.7306,32.5483,32.5917,246582.0
2020-10-27 13:00:00,37.54,37.58,37.51,37.58,401042.0,32.5917,32.6264,32.5656,32.6264,401042.0
2020-10-27 13:30:00,37.58,37.62,37.56,37.56,236932.0,32.6264,32.6611,32.609,32.609,236932.0
2020-10-27 14:00:00,37.57,37.58,37.44,37.45,448025.0,32.6177,32.6264,32.5049,32.5135,448025.0
2020-10-27 14:30:00,37.46,37.48,37.4,37.44,336509.0,32.5222,32.5396,32.4701,32.5049,336509.0
2020-10-27 15:00:00,37.44,37.46,37.38,37.44,184029.0,32.5049,32.5222,32.4528,32.5049,184029.0
2020-10-27 15:30:00,37.43,37.48,37.38,37.41,563930.0,32.4962,32.5396,32.4528,32.4788,563930.0
2020-10-28 09:30:00,36.18,36.29,36.13,36.22,1081612.0,31.4109,31.5064,31.3675,31.4457,1081612.0
2020-10-28 10:00:00,36.21,36.29,35.94,35.98,1338694.0,31.437,31.5064,31.2026,31.2373,1338694.0
2020-10-28 10:30:00,35.98,36.07,35.83,35.96,352584.0,31.2373,31.3154,31.1071,31.2199,352584.0
2020-10-28 11:00:00,35.95,36.01,35.83,35.86,410554.0,31.2113,31.2634,31.1071,31.1331,410554.0
2020-10-28 11:30:00,35.86,36.22,35.77,36.17,831830.0,31.1331,31.4457,31.055,31.4023,831830.0
2020-10-28 12:00:00,36.17,36.3,36.07,36.09,595990.0,31.4023,31.5151,31.3154,31.3328,595990.0
2020-10-28 12:30:00,36.09,36.21,36.02,36.04,714564.0,31.3328,31.437,31.272,31.2894,714564.0
2020-10-28 13:00:00,36.04,36.06,35.93,36.06,359527.0,31.2894,31.3068,31.1939,31.3068,359527.0
2020-10-28 13:30:00,36.06,36.15,36.03,36.14,247509.0,31.3068,31.3849,31.2807,31.3762,247509.0
2020-10-28 14:00:00,36.14,36.15,35.99,36.15,204081.0,31.3762,31.3849,31.246,31.3849,204081.0
2020-10-28 14:30:00,36.15,36.19,36.06,36.16,267744.0,31.3849,31.4196,31.3068,31.3936,267744.0
2020-10-28 15:00:00,36.17,36.18,36.03,36.1,314293.0,31.4023,31.4109,31.2807,31.3415,314293.0
2020-10-28 15:30:00,36.11,36.16,35.88,35.92,635318.0,31.3502,31.3936,31.1505,31.1852,635318.0
2020-10-29 09:30:00,35.81,35.9,35.54,35.88,1262328.0,31.0897,31.1679,30.8553,31.1505,1262328.0
2020-10-29 10:00:00,35.88,36.06,35.85,36.04,983030.0,31.1505,31.3068,31.1244,31.2894,983030.0
2020-10-29 10:30:00,36.05,36.13,35.94,35.96,864205.0,31.2981,31.3675,31.2026,31.2199,864205.0
2020-10-29 11:00:00,35.96,36.15,35.89,36.05,453722.0,31.2199,31.3849,31.1592,31.2981,453722.0
2020-10-29 11:30:00,36.05,36.06,35.78,35.82,261193.0,31.2981,31.3068,31.0637,31.0984,261193.0
2020-10-29 12:00:00,35.83,35.9,35.77,35.78,748510.0,31.1071,31.1679,31.055,31.0637,748510.0
2020-10-29 12:30:00,35.79,35.92,35.79,35.88,296034.0,31.0724,31.1852,31.0724,31.1505,296034.0
2020-10-29 13:00:00,35.88,35.9,35.77,35.9,106930.0,31.1505,31.1679,31.055,31.1679,106930.0
2020-10-29 13:30:00,35.9,35.99,35.9,35.98,400330.0,31.1679,31.246,31.1679,31.2373,400330.0
2020-10-29 14:00:00,35.99,36.13,35.98,36.11,376523.0,31.246,31.3675,31.2373,31.3502,376523.0
2020-10-29 14:30:00,36.12,36.14,36.0,36.05,762266.0,31.3589,31.3762,31.2547,31.2981,762266.0
2020-10-29 15:00:00,36.05,36.1,35.99,36.06,874451.0,31.2981,31.3415,31.246,31.3068,874451.0
2020-10-29 15:30:00,36.05,36.15,35.98,35.98,1299124.0,31.2981,31.3849,31.2373,31.2373,1299124.0
2020-10-30 09:30:00,35.94,36.01,35.82,35.92,720873.0,31.2026,31.2634,31.0984,31.1852,720873.0
2020-10-30 10:00:00,35.91,35.97,35.77,35.8,620951.0,31.1765,31.2286,31.055,31.081,620951.0
2020-10-30 10:30:00,35.81,35.82,35.62,35.62,892344.0,31.0897,31.0984,30.9248,30.9248,892344.0
2020-10-30 11:00:00,35.61,35.83,35.6,35.77,777952.0,30.9161,31.1071,30.9074,31.055,777952.0
2020-10-30 11:30:00,35.76,35.8,35.68,35.75,531428.0,31.0463,31.081,30.9769,31.0376,531428.0
2020-10-30 12:00:00,35.75,35.9,35.72,35.87,525683.0,31.0376,31.1679,31.0116,31.1418,525683.0
2020-10-30 12:30:00,35.87,35.91,35.72,35.74,749432.0,31.1418,31.1765,31.0116,31.0289,749432.0
2020-10-30 13:00:00,35.73,35.79,35.64,35.71,194730.0,31.0203,31.0724,30.9421,31.0029,194730.0
2020-10-30 13:30:00,35.7,35.72,35.6,35.7,129985.0,30.9942,31.0116,30.9074,30.9942,129985.0
2020-10-30 14:00:00,35.7,35.8,35.67,35.67,126268.0,30.9942,31.081,30.9682,30.9682,126268.0
2020-10-30 14:30:00,35.67,35.71,35.62,35.66,2609910.0,30.9682,31.0029,30.9248,30.9595,2609910.0
2020-10-30 15:00:00,35.66,35.77,35.65,35.71,361261.0,30.9595,31.055,30.9508,31.0029,361261.0
2020-10-30 15:30:00,35.71,35.88,35.64,35.88,680069.0,31.0029,31.1505,30.9421,31.1505,680069.0
2020-11-02 09:30:00,36.38,36.47,36.3,36.47,483579.0,31.5846,31.6627,31.5151,31.6627,483579.0
2020-11-02 10:00:00,36.48,36.53,36.4,36.45,679759.0,31.6714,31.7148,31.6019,31.6454,679759.0
2020-11-02 10:30:00,36.45,36.45,36.36,36.39,431457.0,31.6454,31.6454,31.5672,31.5933,431457.0
2020-11-02 11:00:00,36.38,36.43,36.33,36.4,426667.0,31.5846,31.628,31.5412,31.6019,426667.0
2020-11-02 11:30:00,36.4,36.51,36.37,36.45,599343.0,31.6019,31.6974,31.5759,31.6454,599343.0
2020-11-02 12:00:00,36.46,36.46,36.4,36.46,242588.0,31.654,31.654,31.6019,31.654,242588.0
2020-11-02 12:30:00,36.47,36.48,36.27,36.31,265398.0,31.6627,31.6714,31.4891,31.5238,265398.0
2020-11-02 13:00:00,36.31,36.31,36.16,36.25,700290.0,31.5238,31.5238,31.3936,31.4717,700290.0
2020-11-02 13:30:00,36.24,36.26,36.14,36.16,543707.0,31.463,31.4804,31.3762,31.3936,543707.0
2020-11-02 14:00:00,36.16,36.32,36.15,36.32,273715.0,31.3936,31.5325,31.3849,31.5325,273715.0
2020-11-02 14:30:00,36.32,36.4,36.3,36.35,239068.0,31.5325,31.6019,31.5151,31.5585,239068.0
2020-11-02 15:00:00,36.34,36.45,36.34,36.42,381819.0,31.5499,31.6454,31.5499,31.6193,381819.0
2020-11-02 15:30:00,36.43,36.48,36.35,36.46,447031.0,31.628,31.6714,31.5585,31.654,447031.0
2020-11-03 09:30:00,37.24,37.42,37.22,37.41,476275.0,32.3312,32.4875,32.3139,32.4788,476275.0
2020-11-03 10:00:00,37.4,37.49,37.39,37.45,414629.0,32.4701,32.5483,32.4615,32.5135,414629.0
2020-11-03 10:30:00,37.45,37.58,37.44,37.57,476487.0,32.5135,32.6264,32.5049,32.6177,476487.0
2020-11-03 11:00:00,37.57,37.63,37.52,37.57,460960.0,32.6177,32.6698,32.5743,32.6177,460960.0
2020-11-03 11:30:00,37.57,37.64,37.52,37.53,457813.0,32.6177,32.6785,32.5743,32.583,457813.0
2020-11-03 12:00:00,37.54,37.57,37.49,37.57,154519.0,32.5917,32.6177,32.5483,32.6177,154519.0
2020-11-03 12:30:00,37.56,37.57,37.44,37.45,197732.0,32.609,32.6177,32.5049,32.5135,197732.0
2020-11-03 13:00:00,37.45,37.49,37.44,37.45,179988.0,32.5135,32.5483,32.5049,32.5135,179988.0
2020-11-03 13:30:00,37.46,37.48,37.36,37.38,565558.0,32.5222,32.5396,32.4354,32.4528,565558.0
2020-11-03 14:00:00,37.37,37.49,37.36,37.45,129228.0,32.4441,32.5483,32.4354,32.5135,129228.0
2020-11-03 14:30:00,37.46,37.56,37.46,37.53,141070.0,32.5222,32.609,32.5222,32.583,141070.0
2020-11-03 15:00:00,37.53,37.56,37.45,37.56,1360177.0,32.583,32.609,32.5135,32.609,1360177.0
2020-11-03 15:30:00,37.57,37.76,37.55,37.58,719646.0,32.6177,32.7827,32.6004,32.6264,719646.0
2020-11-04 09:30:00,37.84,38.04,37.67,38.03,1336525.0,32.8521,33.0258,32.7045,33.0171,1336525.0
2020-11-04 10:00:00,38.03,38.34,38.02,38.26,822290.0,33.0171,33.2862,33.0084,33.2168,822290.0
2020-11-04 10:30:00,38.27,38.34,38.18,38.3,408349.0,33.2255,33.2862,33.1473,33.2515,408349.0
2020-11-04 11:00:00,38.3,38.35,38.12,38.27,557460.0,33.2515,33.2949,33.0952,33.2255,557460.0
2020-11-04 11:30:00,38.27,38.49,38.27,38.45,740248.0,33.2255,33.4165,33.2255,33.3817,740248.0
2020-11-04 12:00:00,38.45,38.48,38.38,38.43,1105293.0,33.3817,33.4078,33.321,33.3644,1105293.0
2020-11-04 12:30:00,38.44,38.5,38.36,38.4,350049.0,33.373,33.4251,33.3036,33.3383,350049.0
2020-11-04 13:00:00,38.4,38.41,38.33,38.37,277989.0,33.3383,33.347,33.2775,33.3123,277989.0
2020-11-04 13:30:00,38.37,38.44,38.28,38.34,369492.0,33.3123,33.373,33.2341,33.2862,369492.0
2020-11-04 14:00:00,38.34,38.39,38.3,38.35,290463.0,33.2862,33.3296,33.2515,33.2949,290463.0
2020-11-04 14:30:00,38.35,38.36,38.26,38.3,270982.0,33.2949,33.3036,33.2168,33.2515,270982.0
2020-11-04 15:00:00,38.31,38.32,38.15,38.15,433570.0,33.2602,33.2689,33.1213,33.1213,433570.0
2020-11-04 15:30:00,38.16,38.27,38.11,38.14,831519.0,33.13,33.2255,33.0865,33.1126,831519.0
2020-11-05 09:30:00,39.2,39.32,39.17,39.29,899492.0,34.0329,34.1371,34.0068,34.111,899492.0
2020-11-05 10:00:00,39.29,39.36,39.16,39.16,667883.0,34.111,34.1718,33.9981,33.9981,667883.0
2020-11-05 10:30:00,39.16,39.34,39.15,39.33,660120.0,33.9981,34.1544,33.9895,34.1457,660120.0
2020-11-05 11:00:00,39.33,39.34,39.19,39.25,2668884.0,34.1457,34.1544,34.0242,34.0763,2668884.0
2020-11-05 11:30:00,39.25,39.26,39.08,39.1,571151.0,34.0763,34.085,33.9287,33.946,571151.0
2020-11-05 12:00:00,39.11,39.14,38.93,38.95,386213.0,33.9547,33.9808,33.7985,33.8158,386213.0
2020-11-05 12:30:00,38.95,39.11,38.94,39.1,159489.0,33.8158,33.9547,33.8071,33.946,159489.0
2020-11-05 13:00:00,39.11,39.17,39.07,39.09,224650.0,33.9547,34.0068,33.92,33.9374,224650.0
2020-11-05 13:30:00,39.09,39.18,39.09,39.13,216534.0,33.9374,34.0155,33.9374,33.9721,216534.0
2020-11-05 14:00:00,39.12,39.25,39.12,39.24,288760.0,33.9634,34.0763,33.9634,34.0676,288760.0
2020-11-05 14:30:00,39.23,39.3,39.16,39.26,208404.0,34.0589,34.1197,33.9981,34.085,208404.0
2020-11-05 15:00:00,39.25,39.26,39.13,39.18,336277.0,34.0763,34.085,33.9721,34.0155,336277.0
2020-11-05 15:30:00,39.17,39.2,39.05,39.17,478152.0,34.0068,34.0329,33.9026,34.0068,478152.0
2020-11-06 09:30:00,39.37,39.41,39.23,39.33,769180.0,34.1805,34.2152,34.0589,34.1457,769180.0
2020-11-06 10:00:00,39.33,39.45,39.3,39.42,703297.0,34.1457,34.2499,34.1197,34.2239,703297.0
2020-11-06 10:30:00,39.41,39.43,39.19,39.24,494354.0,34.2152,34.2326,34.0242,34.0676,494354.0
2020-11-06 11:00:00,39.24,39.35,39.21,39.3,714679.0,34.0676,34.1631,34.0415,34.1197,714679.0
2020-11-06 11:30:00,39.3,39.4,39.28,39.37,256964.0,34.1197,34.2065,34.1023,34.1805,256964.0
2020-11-06 12:00:00,39.37,39.4,39.28,39.31,105473.0,34.1805,34.2065,34.1023,34.1284,105473.0
2020-11-06 12:30:00,39.32,39.37,39.28,39.32,144971.0,34.1371,34.1805,34.1023,34.1371,144971.0
2020-11-06 13:00:00,39.33,39.39,39.33,39.38,103726.0,34.1457,34.1978,34.1457,34.1891,103726.0
2020-11-06 13:30:00,39.37,39.39,39.34,39.36,159859.0,34.1805,34.1978,34.1544,34.1718,159859.0
2020-11-06 14:00:00,39.37,39.4,39.35,39.4,110414.0,34.1805,34.2065,34.1631,34.2065,110414.0
2020-11-06 14:30:00,39.39,39.41,39.32,39.35,183783.0,34.1978,34.2152,34.1371,34.1631,183783.0
2020-11-06 15:00:00,39.35,39.35,39.26,39.32,179945.0,34.1631,34.1631,34.085,34.1371,179945.0
2020-11-06 15:30:00,39.32,39.46,39.25,39.28,579281.0,34.1371,34.2586,34.0763,34.1023,579281.0
2020-11-09 09:30:00,41.7,41.72,41.37,41.38,1931477.0,36.2033,36.2207,35.9168,35.9255,1931477.0
2020-11-09 10:00:00,41.38,41.63,41.38,41.45,1126441.0,35.9255,36.1426,35.9255,35.9863,1126441.0
2020-11-09 10:30:00,41.45,41.5,41.02,41.18,1348697.0,35.9863,36.0297,35.613,35.7519,1348697.0
2020-11-09 11:00:00,41.18,41.22,40.99,41.22,1090083.0,35.7519,35.7866,35.5869,35.7866,1090083.0
2020-11-09 11:30:00,41.22,41.29,41.04,41.09,839045.0,35.7866,35.8474,35.6303,35.6737,839045.0
2020-11-09 12:00:00,41.09,41.24,41.08,41.2,508886.0,35.6737,35.804,35.6651,35.7692,508886.0
2020-11-09 12:30:00,41.2,41.24,41.15,41.21,335935.0,35.7692,35.804,35.7258,35.7779,335935.0
2020-11-09 13:00:00,41.21,41.26,41.14,41.18,560917.0,35.7779,35.8213,35.7171,35.7519,560917.0
2020-11-09 13:30:00,41.19,41.22,41.11,41.16,788581.0,35.7606,35.7866,35.6911,35.7345,788581.0
2020-11-09 14:00:00,41.16,41.19,41.05,41.08,1108595.0,35.7345,35.7606,35.639,35.6651,1108595.0
2020-11-09 14:30:00,41.08,41.15,41.04,41.14,1118249.0,35.6651,35.7258,35.6303,35.7171,1118249.0
2020-11-09 15:00:00,41.14,41.2,41.03,41.04,1657231.0,35.7171,35.7692,35.6216,35.6303,1657231.0
2020-11-09 15:30:00,41.04,41.14,40.88,40.9,4558331.0,35.6303,35.7171,35.4914,35.5088,4558331.0
2020-11-10 09:30:00,41.59,41.72,41.5,41.71,1288262.0,36.1078,36.2207,36.0297,36.212,1288262.0
2020-11-10 10:00:00,41.71,41.82,41.59,41.6,1122026.0,36.212,36.3075,36.1078,36.1165,1122026.0
2020-11-10 10:30:00,41.6,41.66,41.48,41.6,584779.0,36.1165,36.1686,36.0123,36.1165,584779.0
2020-11-10 11:00:00,41.59,41.77,41.59,41.76,511484.0,36.1078,36.2641,36.1078,36.2554,511484.0
2020-11-10 11:30:00,41.77,41.77,41.55,41.63,649111.0,36.2641,36.2641,36.0731,36.1426,649111.0
2020-11-10 12:00:00,41.63,41.76,41.62,41.7,249919.0,36.1426,36.2554,36.1339,36.2033,249919.0
2020-11-10 12:30:00,41.7,41.79,41.69,41.73,173951.0,36.2033,36.2815,36.1946,36.2294,173951.0
2020-11-10 13:00:00,41.74,41.76,41.59,41.63,216058.0,36.2381,36.2554,36.1078,36.1426,216058.0
2020-11-10 13:30:00,41.63,41.74,41.58,41.74,339783.0,36.1426,36.2381,36.0991,36.2381,339783.0
2020-11-10 14:00:00,41.74,41.76,41.65,41.68,439026.0,36.2381,36.2554,36.1599,36.186,439026.0
2020-11-10 14:30:00,41.68,41.75,41.65,41.7,343639.0,36.186,36.2467,36.1599,36.2033,343639.0
2020-11-10 15:00:00,41.69,41.73,41.61,41.72,299850.0,36.1946,36.2294,36.1252,36.2207,299850.0
2020-11-10 15:30:00,41.72,41.73,41.59,41.63,579533.0,36.2207,36.2294,36.1078,36.1426,579533.0
2020-11-11 09:30:00,41.72,41.76,41.64,41.68,954721.0,36.2207,36.2554,36.1512,36.186,954721.0
2020-11-11 10:00:00,41.69,41.75,41.64,41.74,628082.0,36.1946,36.2467,36.1512,36.2381,628082.0
2020-11-11 10:30:00,41.75,41.79,41.68,41.79,542515.0,36.2467,36.2815,36.186,36.2815,542515.0
2020-11-11 11:00:00,41.78,41.85,41.74,41.83,581426.0,36.2728,36.3336,36.2381,36.3162,581426.0
2020-11-11 11:30:00,41.84,41.84,41.76,41.81,443231.0,36.3249,36.3249,36.2554,36.2988,443231.0
2020-11-11 12:00:00,41.81,41.86,41.79,41.81,263941.0,36.2988,36.3422,36.2815,36.2988,263941.0
2020-11-11 12:30:00,41.8,41.88,41.8,41.87,520543.0,36.2902,36.3596,36.2902,36.3509,520543.0
2020-11-11 13:00:00,41.87,41.89,41.84,41.86,243426.0,36.3509,36.3683,36.3249,36.3422,243426.0
2020-11-11 13:30:00,41.86,41.9,41.82,41.82,272042.0,36.3422,36.377,36.3075,36.3075,272042.0
2020-11-11 14:00:00,41.82,41.86,41.76,41.76,325826.0,36.3075,36.3422,36.2554,36.2554,325826.0
2020-11-11 14:30:00,41.76,41.78,41.65,41.73,340819.0,36.2554,36.2728,36.1599,36.2294,340819.0
2020-11-11 15:00:00,41.73,41.76,41.68,41.68,823328.0,36.2294,36.2554,36.186,36.186,823328.0
2020-11-11 15:30:00,41.68,41.89,41.67,41.88,765784.0,36.186,36.3683,36.1773,36.3596,765784.0
2020-11-12 09:30:00,41.5,41.58,41.46,41.58,502883.0,36.0297,36.0991,35.995,36.0991,502883.0
2020-11-12 10:00:00,41.57,41.66,41.55,41.59,441676.0,36.0905,36.1686,36.0731,36.1078,441676.0
2020-11-12 10:30:00,41.6,41.67,41.6,41.62,1912532.0,36.1165,36.1773,36.1165,36.1339,1912532.0
2020-11-12 11:00:00,41.61,41.66,41.55,41.64,646702.0,36.1252,36.1686,36.0731,36.1512,646702.0
2020-11-12 11:30:00,41.64,41.64,41.49,41.55,290848.0,36.1512,36.1512,36.021,36.0731,290848.0
2020-11-12 12:00:00,41.55,41.58,41.43,41.43,252642.0,36.0731,36.0991,35.9689,35.9689,252642.0
2020-11-12 12:30:00,41.44,41.46,41.25,41.31,406542.0,35.9776,35.995,35.8126,35.8647,406542.0
2020-11-12 13:00:00,41.31,41.32,41.24,41.27,295693.0,35.8647,35.8734,35.804,35.83,295693.0
2020-11-12 13:30:00,41.27,41.35,41.25,41.35,592627.0,35.83,35.8995,35.8126,35.8995,592627.0
2020-11-12 14:00:00,41.35,41.38,41.23,41.26,569582.0,35.8995,35.9255,35.7953,35.8213,569582.0
2020-11-12 14:30:00,41.25,41.31,41.17,41.2,167592.0,35.8126,35.8647,35.7432,35.7692,167592.0
2020-11-12 15:00:00,41.19,41.24,41.11,41.17,640520.0,35.7606,35.804,35.6911,35.7432,640520.0
2020-11-12 15:30:00,41.18,41.25,41.13,41.24,672460.0,35.7519,35.8126,35.7085,35.804,672460.0
2020-11-13 09:30:00,41.65,41.81,41.63,41.79,311314.0,36.1599,36.2988,36.1426,36.2815,311314.0
2020-11-13 10:00:00,41.79,41.82,41.71,41.78,248593.0,36.2815,36.3075,36.212,36.2728,248593.0
2020-11-13 10:30:00,41.77,41.8,41.69,41.72,171852.0,36.2641,36.2902,36.1946,36.2207,171852.0
2020-11-13 11:00:00,41.73,41.84,41.73,41.78,247748.0,36.2294,36.3249,36.2294,36.2728,247748.0
2020-11-13 11:30:00,41.77,41.77,41.66,41.75,218722.0,36.2641,36.2641,36.1686,36.2467,218722.0
2020-11-13 12:00:00,41.75,41.8,41.74,41.78,67670.0,36.2467,36.2902,36.2381,36.2728,67670.0
2020-11-13 12:30:00,41.78,41.82,41.76,41.8,73101.0,36.2728,36.3075,36.2554,36.2902,73101.0
2020-11-13 13:00:00,41.81,41.88,41.78,41.84,1205913.0,36.2988,36.3596,36.2728,36.3249,1205913.0
2020-11-13 13:30:00,41.84,41.85,41.8,41.84,144812.0,36.3249,36.3336,36.2902,36.3249,144812.0
2020-11-13 14:00:00,41.84,41.93,41.84,41.88,296506.0,36.3249,36.403,36.3249,36.3596,296506.0
2020-11-13 14:30:00,41.89,41.94,41.85,41.92,244623.0,36.3683,36.4117,36.3336,36.3943,244623.0
2020-11-13 15:00:00,41.92,41.92,41.84,41.89,198693.0,36.3943,36.3943,36.3249,36.3683,198693.0
2020-11-13 15:30:00,41.9,42.0,41.89,41.97,802555.0,36.377,36.4638,36.3683,36.4377,802555.0
2020-11-16 09:30:00,42.49,42.49,42.24,42.32,570145.0,36.8892,36.8892,36.6722,36.7416,570145.0
2020-11-16 10:00:00,42.32,42.39,42.25,42.39,489534.0,36.7416,36.8024,36.6808,36.8024,489534.0
2020-11-16 10:30:00,42.39,42.41,42.35,42.37,228022.0,36.8024,36.8197,36.7677,36.785,228022.0
2020-11-16 11:00:00,42.37,42.38,42.27,42.33,282913.0,36.785,36.7937,36.6982,36.7503,282913.0
2020-11-16 11:30:00,42.33,42.33,42.22,42.28,440827.0,36.7503,36.7503,36.6548,36.7069,440827.0
2020-11-16 12:00:00,42.28,42.31,42.19,42.2,141298.0,36.7069,36.7329,36.6287,36.6374,141298.0
2020-11-16 12:30:00,42.19,42.23,42.16,42.2,110557.0,36.6287,36.6635,36.6027,36.6374,110557.0
2020-11-16 13:00:00,42.2,42.21,42.12,42.12,148040.0,36.6374,36.6461,36.568,36.568,148040.0
2020-11-16 13:30:00,42.12,42.18,42.1,42.16,266197.0,36.568,36.6201,36.5506,36.6027,266197.0
2020-11-16 14:00:00,42.16,42.24,42.13,42.24,631133.0,36.6027,36.6722,36.5767,36.6722,631133.0
2020-11-16 14:30:00,42.24,42.25,42.2,42.21,121816.0,36.6722,36.6808,36.6374,36.6461,121816.0
2020-11-16 15:00:00,42.21,42.25,42.16,42.22,254001.0,36.6461,36.6808,36.6027,36.6548,254001.0
2020-11-16 15:30:00,42.22,42.38,42.21,42.38,2717375.0,36.6548,36.7937,36.6461,36.7937,2717375.0
2020-11-17 09:30:00,42.23,42.29,42.14,42.14,195840.0,36.6635,36.7156,36.5853,36.5853,195840.0
2020-11-17 10:00:00,42.14,42.34,42.13,42.33,356531.0,36.5853,36.759,36.5767,36.7503,356531.0
2020-11-17 10:30:00,42.33,42.41,42.29,42.39,241183.0,36.7503,36.8197,36.7156,36.8024,241183.0
2020-11-17 11:00:00,42.39,42.4,42.34,42.36,156280.0,36.8024,36.8111,36.759,36.7763,156280.0
2020-11-17 11:30:00,42.36,42.42,42.33,42.39,273655.0,36.7763,36.8284,36.7503,36.8024,273655.0
2020-11-17 12:00:00,42.39,42.44,42.36,42.43,501221.0,36.8024,36.8458,36.7763,36.8371,501221.0
2020-11-17 12:30:00,42.43,42.45,42.39,42.4,267308.0,36.8371,36.8545,36.8024,36.8111,267308.0
2020-11-17 13:00:00,42.41,42.46,42.39,42.41,266791.0,36.8197,36.8632,36.8024,36.8197,266791.0
2020-11-17 13:30:00,42.41,42.45,42.4,42.44,871932.0,36.8197,36.8545,36.8111,36.8458,871932.0
2020-11-17 14:00:00,42.44,42.53,42.44,42.49,165905.0,36.8458,36.9239,36.8458,36.8892,165905.0
2020-11-17 14:30:00,42.5,42.53,42.49,42.49,45452.0,36.8979,36.9239,36.8892,36.8892,45452.0
2020-11-17 15:00:00,42.49,42.5,42.35,42.38,121909.0,36.8892,36.8979,36.7677,36.7937,121909.0
2020-11-17 15:30:00,42.38,42.45,42.36,42.44,241587.0,36.7937,36.8545,36.7763,36.8458,241587.0
2020-11-18 09:30:00,42.53,42.56,42.47,42.52,377019.0,36.9239,36.95,36.8718,36.9152,377019.0
2020-11-18 10:00:00,42.52,42.62,42.52,42.59,165090.0,36.9152,37.0021,36.9152,36.976,165090.0
2020-11-18 10:30:00,42.59,42.59,42.53,42.55,296095.0,36.976,36.976,36.9239,36.9413,296095.0
2020-11-18 11:00:00,42.56,42.59,42.55,42.58,115782.0,36.95,36.976,36.9413,36.9673,115782.0
2020-11-18 11:30:00,42.57,42.6,42.54,42.59,182011.0,36.9587,36.9847,36.9326,36.976,182011.0
2020-11-18 12:00:00,42.61,42.63,42.57,42.58,215254.0,36.9934,37.0107,36.9587,36.9673,215254.0
2020-11-18 12:30:00,42.58,42.61,42.55,42.56,412823.0,36.9673,36.9934,36.9413,36.95,412823.0
2020-11-18 13:00:00,42.56,42.6,42.52,42.52,81631.0,36.95,36.9847,36.9152,36.9152,81631.0
2020-11-18 13:30:00,42.52,42.57,42.48,42.51,396841.0,36.9152,36.9587,36.8805,36.9066,396841.0
2020-11-18 14:00:00,42.5,42.53,42.39,42.41,116002.0,36.8979,36.9239,36.8024,36.8197,116002.0
2020-11-18 14:30:00,42.41,42.48,42.39,42.44,72164.0,36.8197,36.8805,36.8024,36.8458,72164.0
2020-11-18 15:00:00,42.45,42.5,42.39,42.4,104010.0,36.8545,36.8979,36.8024,36.8111,104010.0
2020-11-18 15:30:00,42.4,42.42,42.21,42.22,646091.0,36.8111,36.8284,36.6461,36.6548,646091.0
2020-11-19 09:30:00,42.15,42.28,42.09,42.27,218418.0,36.594,36.7069,36.5419,36.6982,218418.0
2020-11-19 10:00:00,42.28,42.29,42.13,42.17,246328.0,36.7069,36.7156,36.5767,36.6114,246328.0
2020-11-19 10:30:00,42.18,42.29,42.17,42.24,184122.0,36.6201,36.7156,36.6114,36.6722,184122.0
2020-11-19 11:00:00,42.23,42.25,42.16,42.17,352322.0,36.6635,36.6808,36.6027,36.6114,352322.0
2020-11-19 11:30:00,42.17,42.23,42.15,42.21,301526.0,36.6114,36.6635,36.594,36.6461,301526.0
2020-11-19 12:00:00,42.21,42.25,42.19,42.23,101046.0,36.6461,36.6808,36.6287,36.6635,101046.0
2020-11-19 12:30:00,42.23,42.26,42.17,42.2,445897.0,36.6635,36.6895,36.6114,36.6374,445897.0
2020-11-19 13:00:00,42.2,42.31,42.2,42.26,80874.0,36.6374,36.7329,36.6374,36.6895,80874.0
2020-11-19 13:30:00,42.26,42.32,42.25,42.31,44271.0,36.6895,36.7416,36.6808,36.7329,44271.0
2020-11-19 14:00:00,42.31,42.36,42.31,42.35,192905.0,36.7329,36.7763,36.7329,36.7677,192905.0
2020-11-19 14:30:00,42.35,42.46,42.35,42.45,82093.0,36.7677,36.8632,36.7677,36.8545,82093.0
2020-11-19 15:00:00,42.44,42.48,42.4,42.45,197708.0,36.8458,36.8805,36.8111,36.8545,197708.0
2020-11-19 15:30:00,42.45,42.53,42.44,42.5,231695.0,36.8545,36.9239,36.8458,36.8979,231695.0
2020-11-20 09:30:00,42.41,42.51,42.37,42.44,737936.0,36.8197,36.9066,36.785,36.8458,737936.0
2020-11-20 10:00:00,42.44,42.47,42.35,42.4,285884.0,36.8458,36.8718,36.7677,36.8111,285884.0
2020-11-20 10:30:00,42.41,42.42,42.33,42.37,742552.0,36.8197,36.8284,36.7503,36.785,742552.0
2020-11-20 11:00:00,42.37,42.45,42.36,42.44,575090.0,36.785,36.8545,36.7763,36.8458,575090.0
2020-11-20 11:30:00,42.44,42.48,42.39,42.42,132402.0,36.8458,36.8805,36.8024,36.8284,132402.0
2020-11-20 12:00:00,42.42,42.44,42.38,42.43,108344.0,36.8284,36.8458,36.7937,36.8371,108344.0
2020-11-20 12:30:00,42.43,42.45,42.41,42.45,126108.0,36.8371,36.8545,36.8197,36.8545,126108.0
2020-11-20 13:00:00,42.44,42.47,42.41,42.47,60791.0,36.8458,36.8718,36.8197,36.8718,60791.0
2020-11-20 13:30:00,42.46,42.49,42.45,42.46,113553.0,36.8632,36.8892,36.8545,36.8632,113553.0
2020-11-20 14:00:00,42.46,42.48,42.42,42.47,415716.0,36.8632,36.8805,36.8284,36.8718,415716.0
2020-11-20 14:30:00,42.47,42.51,42.45,42.48,364654.0,36.8718,36.9066,36.8545,36.8805,364654.0
2020-11-20 15:00:00,42.48,42.5,42.41,42.44,274611.0,36.8805,36.8979,36.8197,36.8458,274611.0
2020-11-20 15:30:00,42.43,42.54,42.42,42.46,323728.0,36.8371,36.9326,36.8284,36.8632,323728.0
2020-11-23 09:30:00,42.7,42.72,42.55,42.55,366182.0,37.0715,37.0889,36.9413,36.9413,366182.0
2020-11-23 10:00:00,42.55,42.55,42.4,42.4,287428.0,36.9413,36.9413,36.8111,36.8111,287428.0
2020-11-23 10:30:00,42.4,42.51,42.39,42.45,418767.0,36.8111,36.9066,36.8024,36.8545,418767.0
2020-11-23 11:00:00,42.45,42.48,42.3,42.39,1057443.0,36.8545,36.8805,36.7242,36.8024,1057443.0
2020-11-23 11:30:00,42.38,42.39,42.26,42.36,1419782.0,36.7937,36.8024,36.6895,36.7763,1419782.0
2020-11-23 12:00:00,42.36,42.42,42.33,42.39,336304.0,36.7763,36.8284,36.7503,36.8024,336304.0
2020-11-23 12:30:00,42.39,42.49,42.39,42.48,58770.0,36.8024,36.8892,36.8024,36.8805,58770.0
2020-11-23 13:00:00,42.48,42.51,42.46,42.49,46625.0,36.8805,36.9066,36.8632,36.8892,46625.0
2020-11-23 13:30:00,42.49,42.51,42.47,42.49,50340.0,36.8892,36.9066,36.8718,36.8892,50340.0
2020-11-23 14:00:00,42.49,42.51,42.42,42.45,118871.0,36.8892,36.9066,36.8284,36.8545,118871.0
2020-11-23 14:30:00,42.45,42.6,42.44,42.59,159102.0,36.8545,36.9847,36.8458,36.976,159102.0
2020-11-23 15:00:00,42.59,42.65,42.54,42.55,184262.0,36.976,37.0281,36.9326,36.9413,184262.0
2020-11-23 15:30:00,42.56,42.56,42.43,42.49,251220.0,36.95,36.95,36.8371,36.8892,251220.0
2020-11-24 09:30:00,42.86,42.92,42.79,42.91,194100.0,37.2104,37.2625,37.1497,37.2538,194100.0
2020-11-24 10:00:00,42.9,42.95,42.87,42.94,247845.0,37.2452,37.2886,37.2191,37.2799,247845.0
2020-11-24 10:30:00,42.93,42.99,42.88,42.95,202610.0,37.2712,37.3233,37.2278,37.2886,202610.0
2020-11-24 11:00:00,42.95,43.03,42.93,43.02,264739.0,37.2886,37.358,37.2712,37.3493,264739.0
2020-11-24 11:30:00,43.01,43.09,42.97,43.02,434310.0,37.3407,37.4101,37.3059,37.3493,434310.0
2020-11-24 12:00:00,43.02,43.04,42.97,43.03,127106.0,37.3493,37.3667,37.3059,37.358,127106.0
2020-11-24 12:30:00,43.04,43.06,43.0,43.06,56677.0,37.3667,37.3841,37.332,37.3841,56677.0
2020-11-24 13:00:00,43.06,43.1,43.05,43.08,66076.0,37.3841,37.4188,37.3754,37.4014,66076.0
2020-11-24 13:30:00,43.08,43.15,43.08,43.1,152487.0,37.4014,37.4622,37.4014,37.4188,152487.0
2020-11-24 14:00:00,43.1,43.12,43.05,43.05,51512.0,37.4188,37.4362,37.3754,37.3754,51512.0
2020-11-24 14:30:00,43.05,43.11,43.03,43.11,132201.0,37.3754,37.4275,37.358,37.4275,132201.0
2020-11-24 15:00:00,43.11,43.13,43.08,43.12,85931.0,37.4275,37.4448,37.4014,37.4362,85931.0
2020-11-24 15:30:00,43.12,43.19,43.09,43.19,953009.0,37.4362,37.4969,37.4101,37.4969,953009.0
2020-11-25 09:30:00,43.07,43.12,43.01,43.05,527462.0,37.3927,37.4362,37.3407,37.3754,527462.0
2020-11-25 10:00:00,43.06,43.15,42.98,43.14,401775.0,37.3841,37.4622,37.3146,37.4535,401775.0
2020-11-25 10:30:00,43.14,43.23,43.12,43.13,395026.0,37.4535,37.5317,37.4362,37.4448,395026.0
2020-11-25 11:00:00,43.13,43.23,43.12,43.23,377167.0,37.4448,37.5317,37.4362,37.5317,377167.0
2020-11-25 11:30:00,43.22,43.23,43.14,43.2,1598393.0,37.523,37.5317,37.4535,37.5056,1598393.0
2020-11-25 12:00:00,43.2,43.22,43.18,43.19,122423.0,37.5056,37.523,37.4882,37.4969,122423.0
2020-11-25 12:30:00,43.2,43.29,43.2,43.29,167907.0,37.5056,37.5837,37.5056,37.5837,167907.0
2020-11-25 13:00:00,43.29,43.32,43.26,43.27,208776.0,37.5837,37.6098,37.5577,37.5664,208776.0
2020-11-25 13:30:00,43.27,43.33,43.26,43.32,258612.0,37.5664,37.6185,37.5577,37.6098,258612.0
2020-11-25 14:00:00,43.31,43.33,43.24,43.28,195587.0,37.6011,37.6185,37.5403,37.5751,195587.0
2020-11-25 14:30:00,43.29,43.31,43.25,43.3,89339.0,37.5837,37.6011,37.549,37.5924,89339.0
2020-11-25 15:00:00,43.29,43.35,43.27,43.33,152161.0,37.5837,37.6358,37.5664,37.6185,152161.0
2020-11-25 15:30:00,43.33,43.35,43.27,43.27,276208.0,37.6185,37.6358,37.5664,37.5664,276208.0
2020-11-27 09:30:00,43.43,43.59,43.43,43.55,308523.0,37.7053,37.8442,37.7053,37.8095,308523.0
2020-11-27 10:00:00,43.56,43.61,43.53,43.57,344888.0,37.8182,37.8616,37.7921,37.8268,344888.0
2020-11-27 10:30:00,43.57,43.6,43.54,43.55,476718.0,37.8268,37.8529,37.8008,37.8095,476718.0
2020-11-27 11:00:00,43.55,43.65,43.54,43.64,303159.0,37.8095,37.8963,37.8008,37.8876,303159.0
2020-11-27 11:30:00,43.66,43.67,43.53,43.54,565787.0,37.905,37.9137,37.7921,37.8008,565787.0
2020-11-27 12:00:00,43.54,43.57,43.52,43.53,129395.0,37.8008,37.8268,37.7834,37.7921,129395.0
2020-11-27 12:30:00,43.52,43.61,43.51,43.59,182969.0,37.7834,37.8616,37.7747,37.8442,182969.0
2020-11-30 09:30:00,43.8,43.84,43.7,43.77,319997.0,38.0265,38.0612,37.9397,38.0005,319997.0
2020-11-30 10:00:00,43.78,43.81,43.68,43.68,407701.0,38.0092,38.0352,37.9223,37.9223,407701.0
2020-11-30 10:30:00,43.67,43.69,43.5,43.58,617375.0,37.9137,37.931,37.7661,37.8355,617375.0
2020-11-30 11:00:00,43.58,43.58,43.32,43.32,1069323.0,37.8355,37.8355,37.6098,37.6098,1069323.0
2020-11-30 11:30:00,43.31,43.35,43.09,43.23,1056934.0,37.6011,37.6358,37.4101,37.5317,1056934.0
2020-11-30 12:00:00,43.23,43.26,43.18,43.24,612104.0,37.5317,37.5577,37.4882,37.5403,612104.0
2020-11-30 12:30:00,43.24,43.27,43.21,43.27,386357.0,37.5403,37.5664,37.5143,37.5664,386357.0
2020-11-30 13:00:00,43.26,43.29,43.21,43.24,178818.0,37.5577,37.5837,37.5143,37.5403,178818.0
2020-11-30 13:30:00,43.23,43.28,43.2,43.21,125277.0,37.5317,37.5751,37.5056,37.5143,125277.0
2020-11-30 14:00:00,43.2,43.23,43.17,43.21,73734.0,37.5056,37.5317,37.4796,37.5143,73734.0
2020-11-30 14:30:00,43.21,43.26,43.17,43.26,111696.0,37.5143,37.5577,37.4796,37.5577,111696.0
2020-11-30 15:00:00,43.26,43.28,43.06,43.07,205335.0,37.5577,37.5751,37.3841,37.3927,205335.0
2020-11-30 15:30:00,43.06,43.13,42.93,42.94,940122.0,37.3841,37.4448,37.2712,37.2799,940122.0
2020-12-01 09:30:00,43.6,43.76,43.59,43.7,334226.0,37.8529,37.9918,37.8442,37.9397,334226.0
2020-12-01 10:00:00,43.7,43.76,43.64,43.75,544236.0,37.9397,37.9918,37.8876,37.9831,544236.0
2020-12-01 10:30:00,43.75,43.83,43.68,43.8,269314.0,37.9831,38.0526,37.9223,38.0265,269314.0
2020-12-01 11:00:00,43.81,43.91,43.79,43.87,300710.0,38.0352,38.122,38.0178,38.0873,300710.0
2020-12-01 11:30:00,43.88,43.91,43.75,43.76,346028.0,38.096,38.122,37.9831,37.9918,346028.0
2020-12-01 12:00:00,43.76,43.85,43.76,43.84,118208.0,37.9918,38.0699,37.9918,38.0612,118208.0
2020-12-01 12:30:00,43.84,43.89,43.83,43.86,99581.0,38.0612,38.1047,38.0526,38.0786,99581.0
2020-12-01 13:00:00,43.86,43.87,43.84,43.87,107811.0,38.0786,38.0873,38.0612,38.0873,107811.0
2020-12-01 13:30:00,43.87,43.89,43.85,43.85,63267.0,38.0873,38.1047,38.0699,38.0699,63267.0
2020-12-01 14:00:00,43.85,43.89,43.85,43.87,79727.0,38.0699,38.1047,38.0699,38.0873,79727.0
2020-12-01 14:30:00,43.87,43.91,43.85,43.85,43835.0,38.0873,38.122,38.0699,38.0699,43835.0
2020-12-01 15:00:00,43.84,43.86,43.78,43.86,218024.0,38.0612,38.0786,38.0092,38.0786,218024.0
2020-12-01 15:30:00,43.87,43.99,43.82,43.95,458845.0,38.0873,38.1915,38.0439,38.1567,458845.0
2020-12-02 09:30:00,43.74,43.8,43.68,43.77,280906.0,37.9744,38.0265,37.9223,38.0005,280906.0
2020-12-02 10:00:00,43.78,43.9,43.78,43.89,241984.0,38.0092,38.1133,38.0092,38.1047,241984.0
2020-12-02 10:30:00,43.88,43.94,43.87,43.89,113645.0,38.096,38.1481,38.0873,38.1047,113645.0
2020-12-02 11:00:00,43.89,43.96,43.89,43.93,131462.0,38.1047,38.1654,38.1047,38.1394,131462.0
2020-12-02 11:30:00,43.92,43.99,43.88,43.98,270682.0,38.1307,38.1915,38.096,38.1828,270682.0
2020-12-02 12:00:00,43.97,43.99,43.95,43.99,101244.0,38.1741,38.1915,38.1567,38.1915,101244.0
2020-12-02 12:30:00,43.98,44.0,43.94,43.94,284628.0,38.1828,38.2002,38.1481,38.1481,284628.0
2020-12-02 13:00:00,43.95,43.97,43.92,43.96,326653.0,38.1567,38.1741,38.1307,38.1654,326653.0
2020-12-02 13:30:00,43.96,43.98,43.91,43.93,253762.0,38.1654,38.1828,38.122,38.1394,253762.0
2020-12-02 14:00:00,43.93,44.01,43.91,43.99,131225.0,38.1394,38.2088,38.122,38.1915,131225.0
2020-12-02 14:30:00,44.0,44.04,43.96,44.03,213481.0,38.2002,38.2349,38.1654,38.2262,213481.0
2020-12-02 15:00:00,44.02,44.03,43.97,43.98,137410.0,38.2175,38.2262,38.1741,38.1828,137410.0
2020-12-02 15:30:00,43.98,44.03,43.96,43.98,664661.0,38.1828,38.2262,38.1654,38.1828,664661.0
2020-12-03 09:30:00,44.13,44.14,44.02,44.12,155977.0,38.313,38.3217,38.2175,38.3043,155977.0
2020-12-03 10:00:00,44.12,44.2,44.12,44.16,186557.0,38.3043,38.3738,38.3043,38.3391,186557.0
2020-12-03 10:30:00,44.17,44.24,44.16,44.19,202878.0,38.3477,38.4085,38.3391,38.3651,202878.0
2020-12-03 11:00:00,44.19,44.2,44.11,44.16,262571.0,38.3651,38.3738,38.2957,38.3391,262571.0
2020-12-03 11:30:00,44.16,44.19,44.13,44.15,227165.0,38.3391,38.3651,38.313,38.3304,227165.0
2020-12-03 12:00:00,44.15,44.18,44.08,44.13,223648.0,38.3304,38.3564,38.2696,38.313,223648.0
2020-12-03 12:30:00,44.13,44.15,44.1,44.14,156802.0,38.313,38.3304,38.287,38.3217,156802.0
2020-12-03 13:00:00,44.15,44.15,44.08,44.11,131447.0,38.3304,38.3304,38.2696,38.2957,131447.0
2020-12-03 13:30:00,44.1,44.1,44.03,44.05,117966.0,38.287,38.287,38.2262,38.2436,117966.0
2020-12-03 14:00:00,44.06,44.1,44.06,44.08,141412.0,38.2522,38.287,38.2522,38.2696,141412.0
2020-12-03 14:30:00,44.08,44.11,44.07,44.1,110060.0,38.2696,38.2957,38.2609,38.287,110060.0
2020-12-03 15:00:00,44.11,44.15,44.07,44.14,123316.0,38.2957,38.3304,38.2609,38.3217,123316.0
2020-12-03 15:30:00,44.14,44.15,43.88,43.97,741301.0,38.3217,38.3304,38.096,38.1741,741301.0
2020-12-04 09:30:00,44.3,44.44,44.29,44.38,133317.0,38.4606,38.5822,38.4519,38.5301,133317.0
2020-12-04 10:00:00,44.39,44.4,44.3,44.31,153334.0,38.5388,38.5474,38.4606,38.4693,153334.0
2020-12-04 10:30:00,44.3,44.36,44.27,44.28,986332.0,38.4606,38.5127,38.4346,38.4433,986332.0
2020-12-04 11:00:00,44.28,44.35,44.25,44.34,962324.0,38.4433,38.504,38.4172,38.4953,962324.0
2020-12-04 11:30:00,44.34,44.44,44.33,44.41,387025.0,38.4953,38.5822,38.4867,38.5561,387025.0
2020-12-04 12:00:00,44.41,44.43,44.38,44.43,101124.0,38.5561,38.5735,38.5301,38.5735,101124.0
2020-12-04 12:30:00,44.43,44.43,44.37,44.37,65577.0,38.5735,38.5735,38.5214,38.5214,65577.0
2020-12-04 13:00:00,44.38,44.42,44.37,44.4,78187.0,38.5301,38.5648,38.5214,38.5474,78187.0
2020-12-04 13:30:00,44.4,44.43,44.35,44.35,90524.0,38.5474,38.5735,38.504,38.504,90524.0
2020-12-04 14:00:00,44.35,44.39,44.33,44.34,66854.0,38.504,38.5388,38.4867,38.4953,66854.0
2020-12-04 14:30:00,44.34,44.36,44.31,44.33,63612.0,38.4953,38.5127,38.4693,38.4867,63612.0
2020-12-04 15:00:00,44.34,44.36,44.28,44.3,154633.0,38.4953,38.5127,38.4433,38.4606,154633.0
2020-12-04 15:30:00,44.31,44.39,44.28,44.36,2330106.0,38.4693,38.5388,38.4433,38.5127,2330106.0
2020-12-07 09:30:00,44.15,44.24,44.14,44.23,94564.0,38.3304,38.4085,38.3217,38.3998,94564.0
2020-12-07 10:00:00,44.25,44.26,44.16,44.22,103716.0,38.4172,38.4259,38.3391,38.3912,103716.0
2020-12-07 10:30:00,44.22,44.25,44.18,44.19,126418.0,38.3912,38.4172,38.3564,38.3651,126418.0
2020-12-07 11:00:00,44.19,44.24,44.17,44.23,205805.0,38.3651,38.4085,38.3477,38.3998,205805.0
2020-12-07 11:30:00,44.23,44.3,44.22,44.28,274681.0,38.3998,38.4606,38.3912,38.4433,274681.0
2020-12-07 12:00:00,44.27,44.3,44.25,44.27,343660.0,38.4346,38.4606,38.4172,38.4346,343660.0
2020-12-07 12:30:00,44.27,44.27,44.25,44.25,76623.0,38.4346,38.4346,38.4172,38.4172,76623.0
2020-12-07 13:00:00,44.25,44.25,44.17,44.19,71833.0,38.4172,38.4172,38.3477,38.3651,71833.0
2020-12-07 13:30:00,44.2,44.2,44.12,44.17,114810.0,38.3738,38.3738,38.3043,38.3477,114810.0
2020-12-07 14:00:00,44.17,44.19,44.13,44.18,98729.0,38.3477,38.3651,38.313,38.3564,98729.0
2020-12-07 14:30:00,44.18,44.2,44.15,44.15,76288.0,38.3564,38.3738,38.3304,38.3304,76288.0
2020-12-07 15:00:00,44.16,44.17,44.11,44.14,94430.0,38.3391,38.3477,38.2957,38.3217,94430.0
2020-12-07 15:30:00,44.15,44.17,44.06,44.12,436137.0,38.3304,38.3477,38.2522,38.3043,436137.0
2020-12-08 09:30:00,44.02,44.2,44.02,44.17,89551.0,38.2175,38.3738,38.2175,38.3477,89551.0
2020-12-08 10:00:00,44.17,44.19,44.06,44.11,125651.0,38.3477,38.3651,38.2522,38.2957,125651.0
2020-12-08 10:30:00,44.11,44.17,44.1,44.17,132867.0,38.2957,38.3477,38.287,38.3477,132867.0
2020-12-08 11:00:00,44.17,44.21,44.16,44.18,217304.0,38.3477,38.3825,38.3391,38.3564,217304.0
2020-12-08 11:30:00,44.18,44.21,44.14,44.18,187674.0,38.3564,38.3825,38.3217,38.3564,187674.0
2020-12-08 12:00:00,44.18,44.19,44.16,44.18,83555.0,38.3564,38.3651,38.3391,38.3564,83555.0
2020-12-08 12:30:00,44.17,44.23,44.17,44.2,68664.0,38.3477,38.3998,38.3477,38.3738,68664.0
2020-12-08 13:00:00,44.2,44.22,44.19,44.22,41530.0,38.3738,38.3912,38.3651,38.3912,41530.0
2020-12-08 13:30:00,44.22,44.25,44.19,44.19,40384.0,38.3912,38.4172,38.3651,38.3651,40384.0
2020-12-08 14:00:00,44.2,44.27,44.19,44.25,65253.0,38.3738,38.4346,38.3651,38.4172,65253.0
2020-12-08 14:30:00,44.25,44.25,44.19,44.21,49425.0,38.4172,38.4172,38.3651,38.3825,49425.0
2020-12-08 15:00:00,44.21,44.23,44.2,44.22,32271.0,38.3825,38.3998,38.3738,38.3912,32271.0
2020-12-08 15:30:00,44.21,44.25,44.2,44.23,150853.0,38.3825,38.4172,38.3738,38.3998,150853.0
2020-12-09 09:30:00,44.35,44.35,44.25,44.28,96760.0,38.504,38.504,38.4172,38.4433,96760.0
2020-12-09 10:00:00,44.28,44.31,44.19,44.28,177482.0,38.4433,38.4693,38.3651,38.4433,177482.0
2020-12-09 10:30:00,44.28,44.28,44.12,44.13,86127.0,38.4433,38.4433,38.3043,38.313,86127.0
2020-12-09 11:00:00,44.13,44.14,44.04,44.13,150143.0,38.313,38.3217,38.2349,38.313,150143.0
2020-12-09 11:30:00,44.13,44.15,44.04,44.14,346145.0,38.313,38.3304,38.2349,38.3217,346145.0
2020-12-09 12:00:00,44.15,44.17,44.05,44.07,107971.0,38.3304,38.3477,38.2436,38.2609,107971.0
2020-12-09 12:30:00,44.07,44.07,43.97,44.05,178448.0,38.2609,38.2609,38.1741,38.2436,178448.0
2020-12-09 13:00:00,44.05,44.05,43.97,43.99,258422.0,38.2436,38.2436,38.1741,38.1915,258422.0
2020-12-09 13:30:00,43.98,43.98,43.82,43.82,434560.0,38.1828,38.1828,38.0439,38.0439,434560.0
2020-12-09 14:00:00,43.82,43.99,43.82,43.99,78215.0,38.0439,38.1915,38.0439,38.1915,78215.0
2020-12-09 14:30:00,44.0,44.0,43.92,43.96,88604.0,38.2002,38.2002,38.1307,38.1654,88604.0
2020-12-09 15:00:00,43.96,44.0,43.89,43.92,102665.0,38.1654,38.2002,38.1047,38.1307,102665.0
2020-12-09 15:30:00,43.93,44.1,43.92,44.03,421417.0,38.1394,38.287,38.1307,38.2262,421417.0
2020-12-10 09:30:00,43.78,44.19,43.78,44.17,495403.0,38.0092,38.3651,38.0092,38.3477,495403.0
2020-12-10 10:00:00,44.18,44.28,44.15,44.16,281036.0,38.3564,38.4433,38.3304,38.3391,281036.0
2020-12-10 10:30:00,44.17,44.21,44.12,44.18,360203.0,38.3477,38.3825,38.3043,38.3564,360203.0
2020-12-10 11:00:00,44.19,44.22,44.13,44.13,580055.0,38.3651,38.3912,38.313,38.313,580055.0
2020-12-10 11:30:00,44.13,44.15,43.99,44.02,308994.0,38.313,38.3304,38.1915,38.2175,308994.0
2020-12-10 12:00:00,44.01,44.12,44.01,44.09,126350.0,38.2088,38.3043,38.2088,38.2783,126350.0
2020-12-10 12:30:00,44.1,44.12,44.04,44.07,72347.0,38.287,38.3043,38.2349,38.2609,72347.0
2020-12-10 13:00:00,44.06,44.11,44.02,44.09,89573.0,38.2522,38.2957,38.2175,38.2783,89573.0
2020-12-10 13:30:00,44.09,44.1,44.07,44.08,73059.0,38.2783,38.287,38.2609,38.2696,73059.0
2020-12-10 14:00:00,44.08,44.09,44.01,44.05,181427.0,38.2696,38.2783,38.2088,38.2436,181427.0
2020-12-10 14:30:00,44.04,44.15,44.04,44.1,79787.0,38.2349,38.3304,38.2349,38.287,79787.0
2020-12-10 15:00:00,44.1,44.2,44.1,44.2,96073.0,38.287,38.3738,38.287,38.3738,96073.0
2020-12-10 15:30:00,44.19,44.24,44.14,44.14,956184.0,38.3651,38.4085,38.3217,38.3217,956184.0
2020-12-11 09:30:00,43.76,43.82,43.72,43.79,141424.0,37.9918,38.0439,37.9571,38.0178,141424.0
2020-12-11 10:00:00,43.79,43.9,43.79,43.86,122469.0,38.0178,38.1133,38.0178,38.0786,122469.0
2020-12-11 10:30:00,43.86,43.88,43.74,43.75,117453.0,38.0786,38.096,37.9744,37.9831,117453.0
2020-12-11 11:00:00,43.75,43.8,43.67,43.7,228951.0,37.9831,38.0265,37.9137,37.9397,228951.0
2020-12-11 11:30:00,43.69,43.73,43.66,43.7,227781.0,37.931,37.9657,37.905,37.9397,227781.0
2020-12-11 12:00:00,43.71,43.71,43.59,43.63,110448.0,37.9484,37.9484,37.8442,37.8789,110448.0
2020-12-11 12:30:00,43.62,43.69,43.58,43.69,122164.0,37.8702,37.931,37.8355,37.931,122164.0
2020-12-11 13:00:00,43.68,43.71,43.66,43.69,731167.0,37.9223,37.9484,37.905,37.931,731167.0
2020-12-11 13:30:00,43.7,43.77,43.7,43.77,92437.0,37.9397,38.0005,37.9397,38.0005,92437.0
2020-12-11 14:00:00,43.77,43.79,43.75,43.77,71522.0,38.0005,38.0178,37.9831,38.0005,71522.0
2020-12-11 14:30:00,43.78,43.81,43.75,43.75,53073.0,38.0092,38.0352,37.9831,37.9831,53073.0
2020-12-11 15:00:00,43.75,43.82,43.73,43.79,518068.0,37.9831,38.0439,37.9657,38.0178,518068.0
2020-12-11 15:30:00,43.79,43.85,43.77,43.84,2873732.0,38.0178,38.0699,38.0005,38.0612,2873732.0
2020-12-14 09:30:00,43.56,43.65,43.54,43.57,123983.0,38.3623,38.4415,38.3447,38.3711,123983.0
2020-12-14 10:00:00,43.57,43.58,43.43,43.54,345930.0,38.3711,38.3799,38.2478,38.3447,345930.0
2020-12-14 10:30:00,43.54,43.59,43.46,43.46,201742.0,38.3447,38.3887,38.2742,38.2742,201742.0
2020-12-14 11:00:00,43.46,43.5,43.43,43.43,105146.0,38.2742,38.3094,38.2478,38.2478,105146.0
2020-12-14 11:30:00,43.43,43.45,43.38,43.43,77246.0,38.2478,38.2654,38.2038,38.2478,77246.0
2020-12-14 12:00:00,43.43,43.48,43.4,43.46,62273.0,38.2478,38.2918,38.2214,38.2742,62273.0
2020-12-14 12:30:00,43.46,43.47,43.41,43.43,144658.0,38.2742,38.283,38.2302,38.2478,144658.0
2020-12-14 13:00:00,43.43,43.46,43.38,43.38,225416.0,38.2478,38.2742,38.2038,38.2038,225416.0
2020-12-14 13:30:00,43.39,43.41,43.36,43.4,156851.0,38.2126,38.2302,38.1862,38.2214,156851.0
2020-12-14 14:00:00,43.41,43.41,43.36,43.39,93374.0,38.2302,38.2302,38.1862,38.2126,93374.0
2020-12-14 14:30:00,43.38,43.4,43.33,43.39,144999.0,38.2038,38.2214,38.1597,38.2126,144999.0
2020-12-14 15:00:00,43.39,43.4,43.36,43.37,261321.0,38.2126,38.2214,38.1862,38.195,261321.0
2020-12-14 15:30:00,43.37,43.37,43.25,43.29,700993.0,38.195,38.195,38.0893,38.1245,700993.0
2020-12-15 09:30:00,43.63,43.67,43.53,43.55,284956.0,38.4239,38.4592,38.3359,38.3535,284956.0
2020-12-15 10:00:00,43.55,43.61,43.53,43.55,208020.0,38.3535,38.4063,38.3359,38.3535,208020.0
2020-12-15 10:30:00,43.55,43.65,43.55,43.62,182827.0,38.3535,38.4415,38.3535,38.4151,182827.0
2020-12-15 11:00:00,43.62,43.72,43.57,43.71,319634.0,38.4151,38.5032,38.3711,38.4944,319634.0
2020-12-15 11:30:00,43.7,43.72,43.63,43.69,159347.0,38.4856,38.5032,38.4239,38.4768,159347.0
2020-12-15 12:00:00,43.69,43.71,43.68,43.69,64562.0,38.4768,38.4944,38.468,38.4768,64562.0
2020-12-15 12:30:00,43.69,43.79,43.68,43.79,40047.0,38.4768,38.5648,38.468,38.5648,40047.0
2020-12-15 13:00:00,43.79,43.85,43.78,43.78,118893.0,38.5648,38.6177,38.556,38.556,118893.0
2020-12-15 13:30:00,43.78,43.82,43.77,43.8,42460.0,38.556,38.5913,38.5472,38.5737,42460.0
2020-12-15 14:00:00,43.78,43.8,43.75,43.8,783062.0,38.556,38.5737,38.5296,38.5737,783062.0
2020-12-15 14:30:00,43.8,43.83,43.77,43.83,147739.0,38.5737,38.6001,38.5472,38.6001,147739.0
2020-12-15 15:00:00,43.82,43.88,43.82,43.85,86273.0,38.5913,38.6441,38.5913,38.6177,86273.0
2020-12-15 15:30:00,43.86,43.88,43.84,43.88,235997.0,38.6265,38.6441,38.6089,38.6441,235997.0
2020-12-16 09:30:00,43.98,43.98,43.86,43.94,147067.0,38.7322,38.7322,38.6265,38.6969,147067.0
2020-12-16 10:00:00,43.93,43.94,43.86,43.92,170912.0,38.6881,38.6969,38.6265,38.6793,170912.0
2020-12-16 10:30:00,43.92,43.99,43.92,43.97,174285.0,38.6793,38.741,38.6793,38.7234,174285.0
2020-12-16 11:00:00,43.97,44.0,43.95,43.98,146267.0,38.7234,38.7498,38.7058,38.7322,146267.0
2020-12-16 11:30:00,43.98,44.01,43.91,43.99,83580.0,38.7322,38.7586,38.6705,38.741,83580.0
2020-12-16 12:00:00,43.99,44.0,43.96,43.97,42693.0,38.741,38.7498,38.7146,38.7234,42693.0
2020-12-16 12:30:00,43.97,43.98,43.92,43.97,51302.0,38.7234,38.7322,38.6793,38.7234,51302.0
2020-12-16 13:00:00,43.96,43.99,43.94,43.96,33513.0,38.7146,38.741,38.6969,38.7146,33513.0
2020-12-16 13:30:00,43.96,43.99,43.95,43.98,34618.0,38.7146,38.741,38.7058,38.7322,34618.0
2020-12-16 14:00:00,44.0,44.0,43.76,43.83,157959.0,38.7498,38.7498,38.5384,38.6001,157959.0
2020-12-16 14:30:00,43.83,44.0,43.81,43.97,146926.0,38.6001,38.7498,38.5825,38.7234,146926.0
2020-12-16 15:00:00,43.97,44.1,43.96,44.07,295388.0,38.7234,38.8379,38.7146,38.8114,295388.0
2020-12-16 15:30:00,44.07,44.15,44.06,44.07,425649.0,38.8114,38.8819,38.8026,38.8114,425649.0
2020-12-17 09:30:00,44.47,44.57,44.43,44.53,278919.0,39.1637,39.2518,39.1285,39.2165,278919.0
2020-12-17 10:00:00,44.54,44.58,44.46,44.5,293258.0,39.2254,39.2606,39.1549,39.1901,293258.0
2020-12-17 10:30:00,44.51,44.53,44.39,44.41,134859.0,39.1989,39.2165,39.0933,39.1109,134859.0
2020-12-17 11:00:00,44.41,44.45,44.39,44.41,109324.0,39.1109,39.1461,39.0933,39.1109,109324.0
2020-12-17 11:30:00,44.41,44.44,44.37,44.43,226556.0,39.1109,39.1373,39.0756,39.1285,226556.0
2020-12-17 12:00:00,44.43,44.44,44.4,44.41,72983.0,39.1285,39.1373,39.1021,39.1109,72983.0
2020-12-17 12:30:00,44.41,44.45,44.41,44.44,52721.0,39.1109,39.1461,39.1109,39.1373,52721.0
2020-12-17 13:00:00,44.45,44.49,44.44,44.47,105422.0,39.1461,39.1813,39.1373,39.1637,105422.0
2020-12-17 13:30:00,44.47,44.48,44.44,44.48,375833.0,39.1637,39.1725,39.1373,39.1725,375833.0
2020-12-17 14:00:00,44.47,44.5,44.46,44.49,60620.0,39.1637,39.1901,39.1549,39.1813,60620.0
2020-12-17 14:30:00,44.48,44.51,44.47,44.48,923489.0,39.1725,39.1989,39.1637,39.1725,923489.0
2020-12-17 15:00:00,44.48,44.51,44.45,44.47,1027571.0,39.1725,39.1989,39.1461,39.1637,1027571.0
2020-12-17 15:30:00,44.47,44.47,44.4,44.45,2292853.0,39.1637,39.1637,39.1021,39.1461,2292853.0
2020-12-18 09:30:00,44.45,44.45,44.31,44.35,149500.0,39.1461,39.1461,39.0228,39.058,149500.0
2020-12-18 10:00:00,44.35,44.37,44.27,44.28,132354.0,39.058,39.0756,38.9876,38.9964,132354.0
2020-12-18 10:30:00,44.28,44.32,44.25,44.27,485227.0,38.9964,39.0316,38.97,38.9876,485227.0
2020-12-18 11:00:00,44.28,44.29,44.2,44.21,583721.0,38.9964,39.0052,38.9259,38.9347,583721.0
2020-12-18 11:30:00,44.21,44.23,44.13,44.21,880714.0,38.9347,38.9523,38.8643,38.9347,880714.0
2020-12-18 12:00:00,44.21,44.25,44.21,44.25,147580.0,38.9347,38.97,38.9347,38.97,147580.0
2020-12-18 12:30:00,44.24,44.32,44.24,44.25,253782.0,38.9611,39.0316,38.9611,38.97,253782.0
2020-12-18 13:00:00,44.25,44.26,44.2,44.22,119845.0,38.97,38.9788,38.9259,38.9435,119845.0
2020-12-18 13:30:00,44.22,44.23,44.19,44.22,188838.0,38.9435,38.9523,38.9171,38.9435,188838.0
2020-12-18 14:00:00,44.21,44.21,44.17,44.19,71285.0,38.9347,38.9347,38.8995,38.9171,71285.0
2020-12-18 14:30:00,44.18,44.19,44.14,44.18,140841.0,38.9083,38.9171,38.8731,38.9083,140841.0
2020-12-18 15:00:00,44.18,44.18,44.1,44.12,161116.0,38.9083,38.9083,38.8379,38.8555,161116.0
2020-12-18 15:30:00,44.12,44.29,44.11,44.19,604529.0,38.8555,39.0052,38.8467,38.9171,604529.0
2020-12-21 09:30:00,42.88,42.99,42.82,42.82,289275.0,37.7634,37.8603,37.7106,37.7106,289275.0
2020-12-21 10:00:00,42.81,42.89,42.71,42.81,339186.0,37.7018,37.7722,37.6137,37.7018,339186.0
2020-12-21 10:30:00,42.8,43.01,42.76,42.97,339619.0,37.693,37.8779,37.6577,37.8427,339619.0
2020-12-21 11:00:00,42.96,43.16,42.96,43.1,219827.0,37.8339,38.01,37.8339,37.9572,219827.0
2020-12-21 11:30:00,43.1,43.26,43.05,43.23,180610.0,37.9572,38.0981,37.9131,38.0717,180610.0
2020-12-21 12:00:00,43.23,43.29,43.2,43.29,94117.0,38.0717,38.1245,38.0452,38.1245,94117.0
2020-12-21 12:30:00,43.29,43.44,43.29,43.42,426829.0,38.1245,38.2566,38.1245,38.239,426829.0
2020-12-21 13:00:00,43.42,43.46,43.34,43.44,211050.0,38.239,38.2742,38.1685,38.2566,211050.0
2020-12-21 13:30:00,43.44,43.56,43.44,43.52,106339.0,38.2566,38.3623,38.2566,38.3271,106339.0
2020-12-21 14:00:00,43.52,43.58,43.49,43.57,105231.0,38.3271,38.3799,38.3006,38.3711,105231.0
2020-12-21 14:30:00,43.57,43.64,43.57,43.61,1320843.0,38.3711,38.4327,38.3711,38.4063,1320843.0
2020-12-21 15:00:00,43.62,43.65,43.54,43.57,485575.0,38.4151,38.4415,38.3447,38.3711,485575.0
2020-12-21 15:30:00,43.57,43.57,43.44,43.53,704064.0,38.3711,38.3711,38.2566,38.3359,704064.0
2020-12-22 09:30:00,43.57,43.57,43.43,43.45,187743.0,38.3711,38.3711,38.2478,38.2654,187743.0
2020-12-22 10:00:00,43.45,43.53,43.39,43.53,269411.0,38.2654,38.3359,38.2126,38.3359,269411.0
2020-12-22 10:30:00,43.53,43.61,43.44,43.48,199070.0,38.3359,38.4063,38.2566,38.2918,199070.0
2020-12-22 11:00:00,43.48,43.59,43.44,43.56,166199.0,38.2918,38.3887,38.2566,38.3623,166199.0
2020-12-22 11:30:00,43.57,43.57,43.38,43.46,141346.0,38.3711,38.3711,38.2038,38.2742,141346.0
2020-12-22 12:00:00,43.45,43.5,43.45,43.47,49724.0,38.2654,38.3094,38.2654,38.283,49724.0
2020-12-22 12:30:00,43.47,43.51,43.46,43.5,354465.0,38.283,38.3183,38.2742,38.3094,354465.0
2020-12-22 13:00:00,43.52,43.53,43.48,43.51,38083.0,38.3271,38.3359,38.2918,38.3183,38083.0
2020-12-22 13:30:00,43.51,43.52,43.45,43.5,145296.0,38.3183,38.3271,38.2654,38.3094,145296.0
2020-12-22 14:00:00,43.5,43.52,43.48,43.48,64834.0,38.3094,38.3271,38.2918,38.2918,64834.0
2020-12-22 14:30:00,43.49,43.49,43.43,43.47,34030.0,38.3006,38.3006,38.2478,38.283,34030.0
2020-12-22 15:00:00,43.48,43.48,43.38,43.38,631567.0,38.2918,38.2918,38.2038,38.2038,631567.0
2020-12-22 15:30:00,43.38,43.49,43.37,43.47,1330258.0,38.2038,38.3006,38.195,38.283,1330258.0
2020-12-23 09:30:00,44.02,44.11,43.97,44.06,189463.0,38.7674,38.8467,38.7234,38.8026,189463.0
2020-12-23 10:00:00,44.07,44.13,43.93,43.96,158398.0,38.8114,38.8643,38.6881,38.7146,158398.0
2020-12-23 10:30:00,43.98,44.01,43.91,43.96,58374.0,38.7322,38.7586,38.6705,38.7146,58374.0
2020-12-23 11:00:00,43.96,44.13,43.96,44.1,180669.0,38.7146,38.8643,38.7146,38.8379,180669.0
2020-12-23 11:30:00,44.1,44.11,44.03,44.09,164929.0,38.8379,38.8467,38.7762,38.829,164929.0
2020-12-23 12:00:00,44.09,44.1,44.03,44.06,69332.0,38.829,38.8379,38.7762,38.8026,69332.0
2020-12-23 12:30:00,44.05,44.09,44.03,44.05,92271.0,38.7938,38.829,38.7762,38.7938,92271.0
2020-12-23 13:00:00,44.05,44.08,44.04,44.07,77203.0,38.7938,38.8202,38.785,38.8114,77203.0
2020-12-23 13:30:00,44.07,44.12,44.06,44.09,67645.0,38.8114,38.8555,38.8026,38.829,67645.0
2020-12-23 14:00:00,44.09,44.1,44.03,44.04,94712.0,38.829,38.8379,38.7762,38.785,94712.0
2020-12-23 14:30:00,44.05,44.07,44.02,44.02,39917.0,38.7938,38.8114,38.7674,38.7674,39917.0
2020-12-23 15:00:00,44.02,44.03,43.99,44.0,70767.0,38.7674,38.7762,38.741,38.7498,70767.0
2020-12-23 15:30:00,43.99,44.13,43.99,44.06,985673.0,38.741,38.8643,38.741,38.8026,985673.0
2020-12-24 09:30:00,44.02,44.13,43.98,44.12,698212.0,38.7674,38.8643,38.7322,38.8555,698212.0
2020-12-24 10:00:00,44.13,44.18,44.09,44.12,117197.0,38.8643,38.9083,38.829,38.8555,117197.0
2020-12-24 10:30:00,44.11,44.13,44.02,44.03,153897.0,38.8467,38.8643,38.7674,38.7762,153897.0
2020-12-24 11:00:00,44.02,44.08,44.01,44.01,53737.0,38.7674,38.8202,38.7586,38.7586,53737.0
2020-12-24 11:30:00,44.01,44.05,44.0,44.01,103363.0,38.7586,38.7938,38.7498,38.7586,103363.0
2020-12-24 12:00:00,44.02,44.08,43.98,44.08,44349.0,38.7674,38.8202,38.7322,38.8202,44349.0
2020-12-24 12:30:00,44.08,44.17,44.07,44.14,427156.0,38.8202,38.8995,38.8114,38.8731,427156.0
2020-12-28 09:30:00,44.54,44.68,44.54,44.65,139375.0,39.2254,39.3486,39.2254,39.3222,139375.0
2020-12-28 10:00:00,44.64,44.67,44.61,44.66,200618.0,39.3134,39.3398,39.287,39.331,200618.0
2020-12-28 10:30:00,44.66,44.67,44.55,44.59,206365.0,39.331,39.3398,39.2342,39.2694,206365.0
2020-12-28 11:00:00,44.59,44.64,44.57,44.58,753879.0,39.2694,39.3134,39.2518,39.2606,753879.0
2020-12-28 11:30:00,44.59,44.61,44.53,44.54,167936.0,39.2694,39.287,39.2165,39.2254,167936.0
2020-12-28 12:00:00,44.54,44.54,44.49,44.54,107493.0,39.2254,39.2254,39.1813,39.2254,107493.0
2020-12-28 12:30:00,44.53,44.54,44.48,44.48,59983.0,39.2165,39.2254,39.1725,39.1725,59983.0
2020-12-28 13:00:00,44.49,44.51,44.48,44.5,295000.0,39.1813,39.1989,39.1725,39.1901,295000.0
2020-12-28 13:30:00,44.5,44.53,44.47,44.51,198324.0,39.1901,39.2165,39.1637,39.1989,198324.0
2020-12-28 14:00:00,44.51,44.52,44.49,44.5,48048.0,39.1989,39.2077,39.1813,39.1901,48048.0
2020-12-28 14:30:00,44.49,44.51,44.48,44.5,40136.0,39.1813,39.1989,39.1725,39.1901,40136.0
2020-12-28 15:00:00,44.5,44.51,44.43,44.44,62233.0,39.1901,39.1989,39.1285,39.1373,62233.0
2020-12-28 15:30:00,44.45,44.52,44.42,44.51,250763.0,39.1461,39.2077,39.1197,39.1989,250763.0
2020-12-29 09:30:00,44.89,44.95,44.8,44.84,93679.0,39.5336,39.5864,39.4543,39.4896,93679.0
2020-12-29 10:00:00,44.83,44.87,44.71,44.8,328493.0,39.4807,39.516,39.3751,39.4543,328493.0
2020-12-29 10:30:00,44.81,44.87,44.78,44.81,128003.0,39.4631,39.516,39.4367,39.4631,128003.0
2020-12-29 11:00:00,44.8,44.83,44.77,44.82,148047.0,39.4543,39.4807,39.4279,39.4719,148047.0
2020-12-29 11:30:00,44.83,44.85,44.76,44.76,390339.0,39.4807,39.4984,39.4191,39.4191,390339.0
2020-12-29 12:00:00,44.76,44.77,44.64,44.64,262016.0,39.4191,39.4279,39.3134,39.3134,262016.0
2020-12-29 12:30:00,44.64,44.64,44.52,44.58,109178.0,39.3134,39.3134,39.2077,39.2606,109178.0
2020-12-29 13:00:00,44.58,44.63,44.54,44.63,35395.0,39.2606,39.3046,39.2254,39.3046,35395.0
2020-12-29 13:30:00,44.62,44.66,44.58,44.65,60275.0,39.2958,39.331,39.2606,39.3222,60275.0
2020-12-29 14:00:00,44.65,44.65,44.56,44.61,98904.0,39.3222,39.3222,39.243,39.287,98904.0
2020-12-29 14:30:00,44.61,44.64,44.58,44.63,388315.0,39.287,39.3134,39.2606,39.3046,388315.0
2020-12-29 15:00:00,44.62,44.7,44.6,44.69,67275.0,39.2958,39.3663,39.2782,39.3575,67275.0
2020-12-29 15:30:00,44.69,44.69,44.58,44.64,187381.0,39.3575,39.3575,39.2606,39.3134,187381.0
2020-12-30 09:30:00,44.83,44.93,44.8,44.93,89577.0,39.4807,39.5688,39.4543,39.5688,89577.0
2020-12-30 10:00:00,44.93,44.96,44.86,44.92,144025.0,39.5688,39.5952,39.5072,39.56,144025.0
2020-12-30 10:30:00,44.92,44.93,44.85,44.9,89058.0,39.56,39.5688,39.4984,39.5424,89058.0
2020-12-30 11:00:00,44.9,44.91,44.77,44.78,169180.0,39.5424,39.5512,39.4279,39.4367,169180.0
2020-12-30 11:30:00,44.78,44.81,44.76,44.77,154679.0,39.4367,39.4631,39.4191,39.4279,154679.0
2020-12-30 12:00:00,44.77,44.8,44.76,44.78,38177.0,39.4279,39.4543,39.4191,39.4367,38177.0
2020-12-30 12:30:00,44.78,44.8,44.77,44.8,23826.0,39.4367,39.4543,39.4279,39.4543,23826.0
2020-12-30 13:00:00,44.81,44.83,44.8,44.8,35473.0,39.4631,39.4807,39.4543,39.4543,35473.0
2020-12-30 13:30:00,44.79,44.81,44.77,44.77,26245.0,39.4455,39.4631,39.4279,39.4279,26245.0
2020-12-30 14:00:00,44.77,44.78,44.69,44.7,48386.0,39.4279,39.4367,39.3575,39.3663,48386.0
2020-12-30 14:30:00,44.7,44.7,44.65,44.67,94602.0,39.3663,39.3663,39.3222,39.3398,94602.0
2020-12-30 15:00:00,44.68,44.69,44.65,44.66,86013.0,39.3486,39.3575,39.3222,39.331,86013.0
2020-12-30 15:30:00,44.67,44.71,44.62,44.64,450965.0,39.3398,39.3751,39.2958,39.3134,450965.0
2020-12-31 09:30:00,44.41,44.46,44.17,44.31,470742.0,39.1109,39.1549,38.8995,39.0228,470742.0
2020-12-31 10:00:00,44.31,44.41,44.31,44.34,443305.0,39.0228,39.1109,39.0228,39.0492,443305.0
2020-12-31 10:30:00,44.35,44.37,44.2,44.27,364988.0,39.058,39.0756,38.9259,38.9876,364988.0
2020-12-31 11:00:00,44.27,44.28,44.1,44.13,178942.0,38.9876,38.9964,38.8379,38.8643,178942.0
2020-12-31 11:30:00,44.14,44.2,44.1,44.2,292090.0,38.8731,38.9259,38.8379,38.9259,292090.0
2020-12-31 12:00:00,44.21,44.27,44.2,44.25,99369.0,38.9347,38.9876,38.9259,38.97,99369.0
2020-12-31 12:30:00,44.24,44.25,44.2,44.22,62680.0,38.9611,38.97,38.9259,38.9435,62680.0
2020-12-31 13:00:00,44.22,44.23,44.14,44.16,87833.0,38.9435,38.9523,38.8731,38.8907,87833.0
2020-12-31 13:30:00,44.15,44.18,44.12,44.18,45117.0,38.8819,38.9083,38.8555,38.9083,45117.0
2020-12-31 14:00:00,44.17,44.23,44.13,44.18,102715.0,38.8995,38.9523,38.8643,38.9083,102715.0
2020-12-31 14:30:00,44.18,44.2,44.09,44.1,35407.0,38.9083,38.9259,38.829,38.8379,35407.0
2020-12-31 15:00:00,44.09,44.12,43.99,44.0,131789.0,38.829,38.8555,38.741,38.7498,131789.0
2020-12-31 15:30:00,44.0,44.17,43.93,44.03,320274.0,38.7498,38.8995,38.6881,38.7762,320274.0
2021-01-04 09:30:00,45.28,45.32,45.15,45.15,417386.0,39.8771,39.9123,39.7626,39.7626,417386.0
2021-01-04 10:00:00,45.17,45.17,44.89,44.92,255759.0,39.7802,39.7802,39.5336,39.56,255759.0
2021-01-04 10:30:00,44.92,44.92,44.71,44.74,283069.0,39.56,39.56,39.3751,39.4015,283069.0
2021-01-04 11:00:00,44.73,44.85,44.6,44.82,599946.0,39.3927,39.4984,39.2782,39.4719,599946.0
2021-01-04 11:30:00,44.82,44.83,44.48,44.49,792559.0,39.4719,39.4807,39.1725,39.1813,792559.0
2021-01-04 12:00:00,44.48,44.55,44.33,44.54,390504.0,39.1725,39.2342,39.0404,39.2254,390504.0
2021-01-04 12:30:00,44.52,44.53,44.37,44.5,175109.0,39.2077,39.2165,39.0756,39.1901,175109.0
2021-01-04 13:00:00,44.49,44.69,44.46,44.66,142145.0,39.1813,39.3575,39.1549,39.331,142145.0
2021-01-04 13:30:00,44.66,44.71,44.6,44.7,82018.0,39.331,39.3751,39.2782,39.3663,82018.0
2021-01-04 14:00:00,44.7,44.7,44.57,44.63,79804.0,39.3663,39.3663,39.2518,39.3046,79804.0
2021-01-04 14:30:00,44.62,44.65,44.53,44.65,62567.0,39.2958,39.3222,39.2165,39.3222,62567.0
2021-01-04 15:00:00,44.64,44.65,44.56,44.58,220267.0,39.3134,39.3222,39.243,39.2606,220267.0
2021-01-04 15:30:00,44.58,44.64,44.52,44.59,552889.0,39.2606,39.3134,39.2077,39.2694,552889.0
2021-01-05 09:30:00,44.53,44.69,44.52,44.61,122973.0,39.2165,39.3575,39.2077,39.287,122973.0
2021-01-05 10:00:00,44.62,44.66,44.51,44.57,265048.0,39.2958,39.331,39.1989,39.2518,265048.0
2021-01-05 10:30:00,44.57,44.58,44.49,44.5,121214.0,39.2518,39.2606,39.1813,39.1901,121214.0
2021-01-05 11:00:00,44.5,44.61,44.48,44.6,112572.0,39.1901,39.287,39.1725,39.2782,112572.0
2021-01-05 11:30:00,44.6,44.78,44.58,44.72,89357.0,39.2782,39.4367,39.2606,39.3839,89357.0
2021-01-05 12:00:00,44.73,44.85,44.72,44.78,71374.0,39.3927,39.4984,39.3839,39.4367,71374.0
2021-01-05 12:30:00,44.79,44.84,44.79,44.84,43113.0,39.4455,39.4896,39.4455,39.4896,43113.0
2021-01-05 13:00:00,44.84,44.85,44.82,44.84,269156.0,39.4896,39.4984,39.4719,39.4896,269156.0
2021-01-05 13:30:00,44.84,44.85,44.82,44.85,100029.0,39.4896,39.4984,39.4719,39.4984,100029.0
2021-01-05 14:00:00,44.85,44.95,44.85,44.93,167617.0,39.4984,39.5864,39.4984,39.5688,167617.0
2021-01-05 14:30:00,44.93,44.96,44.89,44.91,95827.0,39.5688,39.5952,39.5336,39.5512,95827.0
2021-01-05 15:00:00,44.9,44.96,44.88,44.9,141568.0,39.5424,39.5952,39.5248,39.5424,141568.0
2021-01-05 15:30:00,44.89,44.95,44.81,44.87,534223.0,39.5336,39.5864,39.4631,39.516,534223.0
2021-01-06 09:30:00,45.09,45.44,45.02,45.4,291337.0,39.7097,40.018,39.6481,39.9827,291337.0
2021-01-06 10:00:00,45.4,45.53,45.38,45.47,303502.0,39.9827,40.0972,39.9651,40.0444,303502.0
2021-01-06 10:30:00,45.47,45.51,45.36,45.36,214080.0,40.0444,40.0796,39.9475,39.9475,214080.0
2021-01-06 11:00:00,45.36,45.42,45.32,45.38,254242.0,39.9475,40.0003,39.9123,39.9651,254242.0
2021-01-06 11:30:00,45.39,45.39,45.24,45.33,322866.0,39.9739,39.9739,39.8418,39.9211,322866.0
2021-01-06 12:00:00,45.34,45.47,45.32,45.46,153566.0,39.9299,40.0444,39.9123,40.0356,153566.0
2021-01-06 12:30:00,45.46,45.51,45.43,45.49,234847.0,40.0356,40.0796,40.0092,40.062,234847.0
2021-01-06 13:00:00,45.5,45.56,45.48,45.51,141563.0,40.0708,40.1236,40.0532,40.0796,141563.0
2021-01-06 13:30:00,45.51,45.6,45.5,45.54,162177.0,40.0796,40.1589,40.0708,40.106,162177.0
2021-01-06 14:00:00,45.54,45.59,45.38,45.4,382410.0,40.106,40.1501,39.9651,39.9827,382410.0
2021-01-06 14:30:00,45.39,45.49,45.26,45.39,520713.0,39.9739,40.062,39.8594,39.9739,520713.0
2021-01-06 15:00:00,45.38,45.51,45.31,45.47,647612.0,39.9651,40.0796,39.9035,40.0444,647612.0
2021-01-06 15:30:00,45.47,45.49,45.35,45.41,624783.0,40.0444,40.062,39.9387,39.9915,624783.0
2021-01-07 09:30:00,45.42,45.51,45.39,45.47,314460.0,40.0003,40.0796,39.9739,40.0444,314460.0
2021-01-07 10:00:00,45.47,45.51,45.41,45.45,488667.0,40.0444,40.0796,39.9915,40.0268,488667.0
2021-01-07 10:30:00,45.45,45.54,45.42,45.51,488970.0,40.0268,40.106,40.0003,40.0796,488970.0
2021-01-07 11:00:00,45.52,45.55,45.5,45.53,230156.0,40.0884,40.1148,40.0708,40.0972,230156.0
2021-01-07 11:30:00,45.53,45.56,45.39,45.41,149820.0,40.0972,40.1236,39.9739,39.9915,149820.0
2021-01-07 12:00:00,45.41,45.44,45.36,45.38,47649.0,39.9915,40.018,39.9475,39.9651,47649.0
2021-01-07 12:30:00,45.38,45.45,45.35,45.44,315784.0,39.9651,40.0268,39.9387,40.018,315784.0
2021-01-07 13:00:00,45.44,45.47,45.41,45.44,74580.0,40.018,40.0444,39.9915,40.018,74580.0
2021-01-07 13:30:00,45.44,45.55,45.43,45.52,2873646.0,40.018,40.1148,40.0092,40.0884,2873646.0
2021-01-07 14:00:00,45.53,45.55,45.48,45.49,226033.0,40.0972,40.1148,40.0532,40.062,226033.0
2021-01-07 14:30:00,45.49,45.55,45.49,45.55,989488.0,40.062,40.1148,40.062,40.1148,989488.0
2021-01-07 15:00:00,45.56,45.59,45.51,45.59,233385.0,40.1236,40.1501,40.0796,40.1501,233385.0
2021-01-07 15:30:00,45.59,45.62,45.54,45.58,2916707.0,40.1501,40.1765,40.106,40.1413,2916707.0
2021-01-08 09:30:00,45.74,45.84,45.68,45.73,666204.0,40.2822,40.3702,40.2293,40.2734,666204.0
2021-01-08 10:00:00,45.73,45.8,45.52,45.52,347896.0,40.2734,40.335,40.0884,40.0884,347896.0
2021-01-08 10:30:00,45.52,45.71,45.52,45.7,130184.0,40.0884,40.2557,40.0884,40.2469,130184.0
2021-01-08 11:00:00,45.7,45.72,45.57,45.63,159841.0,40.2469,40.2646,40.1324,40.1853,159841.0
2021-01-08 11:30:00,45.63,45.78,45.59,45.77,493341.0,40.1853,40.3174,40.1501,40.3086,493341.0
2021-01-08 12:00:00,45.77,45.79,45.68,45.75,190146.0,40.3086,40.3262,40.2293,40.291,190146.0
2021-01-08 12:30:00,45.76,45.76,45.67,45.68,68982.0,40.2998,40.2998,40.2205,40.2293,68982.0
2021-01-08 13:00:00,45.68,45.68,45.46,45.53,164227.0,40.2293,40.2293,40.0356,40.0972,164227.0
2021-01-08 13:30:00,45.53,45.53,45.36,45.45,343620.0,40.0972,40.0972,39.9475,40.0268,343620.0
2021-01-08 14:00:00,45.45,45.57,45.45,45.54,160306.0,40.0268,40.1324,40.0268,40.106,160306.0
2021-01-08 14:30:00,45.54,45.62,45.51,45.59,173213.0,40.106,40.1765,40.0796,40.1501,173213.0
2021-01-08 15:00:00,45.6,45.66,45.59,45.65,119403.0,40.1589,40.2117,40.1501,40.2029,119403.0
2021-01-08 15:30:00,45.65,45.81,45.63,45.79,318384.0,40.2029,40.3438,40.1853,40.3262,318384.0
2021-01-11 09:30:00,44.82,44.96,44.79,44.95,346038.0,39.4719,39.5952,39.4455,39.5864,346038.0
2021-01-11 10:00:00,44.94,45.04,44.91,45.03,272909.0,39.5776,39.6657,39.5512,39.6569,272909.0
2021-01-11 10:30:00,45.03,45.04,44.94,45.03,62337.0,39.6569,39.6657,39.5776,39.6569,62337.0
2021-01-11 11:00:00,45.03,45.06,44.92,45.05,749880.0,39.6569,39.6833,39.56,39.6745,749880.0
2021-01-11 11:30:00,45.04,45.1,45.01,45.09,150724.0,39.6657,39.7185,39.6393,39.7097,150724.0
2021-01-11 12:00:00,45.09,45.13,45.07,45.09,181187.0,39.7097,39.745,39.6921,39.7097,181187.0
2021-01-11 12:30:00,45.09,45.15,45.09,45.12,61036.0,39.7097,39.7626,39.7097,39.7361,61036.0
2021-01-11 13:00:00,45.12,45.19,45.11,45.14,126708.0,39.7361,39.7978,39.7273,39.7538,126708.0
2021-01-11 13:30:00,45.14,45.14,45.04,45.08,171780.0,39.7538,39.7538,39.6657,39.7009,171780.0
2021-01-11 14:00:00,45.07,45.09,45.01,45.03,201647.0,39.6921,39.7097,39.6393,39.6569,201647.0
2021-01-11 14:30:00,45.03,45.13,45.02,45.12,68683.0,39.6569,39.745,39.6481,39.7361,68683.0
2021-01-11 15:00:00,45.12,45.12,45.03,45.04,1776666.0,39.7361,39.7361,39.6569,39.6657,1776666.0
2021-01-11 15:30:00,45.04,45.13,45.03,45.05,1456338.0,39.6657,39.745,39.6569,39.6745,1456338.0
2021-01-12 09:30:00,45.0,45.03,44.83,44.96,208948.0,39.6305,39.6569,39.4807,39.5952,208948.0
2021-01-12 10:00:00,44.97,45.11,44.94,45.04,193608.0,39.604,39.7273,39.5776,39.6657,193608.0
2021-01-12 10:30:00,45.05,45.11,45.03,45.07,100594.0,39.6745,39.7273,39.6569,39.6921,100594.0
2021-01-12 11:00:00,45.06,45.14,45.01,45.01,193348.0,39.6833,39.7538,39.6393,39.6393,193348.0
2021-01-12 11:30:00,45.02,45.03,44.87,44.97,231636.0,39.6481,39.6569,39.516,39.604,231636.0
2021-01-12 12:00:00,44.97,44.97,44.78,44.91,624210.0,39.604,39.604,39.4367,39.5512,624210.0
2021-01-12 12:30:00,44.91,44.94,44.86,44.93,433079.0,39.5512,39.5776,39.5072,39.5688,433079.0
2021-01-12 13:00:00,44.92,44.99,44.9,44.99,642558.0,39.56,39.6217,39.5424,39.6217,642558.0
2021-01-12 13:30:00,44.99,45.05,44.97,45.0,642170.0,39.6217,39.6745,39.604,39.6305,642170.0
2021-01-12 14:00:00,45.0,45.08,44.99,45.07,445709.0,39.6305,39.7009,39.6217,39.6921,445709.0
2021-01-12 14:30:00,45.07,45.14,45.05,45.09,711440.0,39.6921,39.7538,39.6745,39.7097,711440.0
2021-01-12 15:00:00,45.09,45.17,45.08,45.13,938436.0,39.7097,39.7802,39.7009,39.745,938436.0
2021-01-12 15:30:00,45.12,45.18,45.11,45.15,1460045.0,39.7361,39.789,39.7273,39.7626,1460045.0
2021-01-13 09:30:00,45.07,45.17,45.07,45.14,293149.0,39.6921,39.7802,39.6921,39.7538,293149.0
2021-01-13 10:00:00,45.14,45.26,45.07,45.24,516697.0,39.7538,39.8594,39.6921,39.8418,516697.0
2021-01-13 10:30:00,45.24,45.24,45.14,45.16,176008.0,39.8418,39.8418,39.7538,39.7714,176008.0
2021-01-13 11:00:00,45.16,45.17,45.1,45.11,113386.0,39.7714,39.7802,39.7185,39.7273,113386.0
2021-01-13 11:30:00,45.1,45.14,45.07,45.11,103584.0,39.7185,39.7538,39.6921,39.7273,103584.0
2021-01-13 12:00:00,45.11,45.11,44.96,45.06,135335.0,39.7273,39.7273,39.5952,39.6833,135335.0
2021-01-13 12:30:00,45.07,45.17,45.04,45.15,124474.0,39.6921,39.7802,39.6657,39.7626,124474.0
2021-01-13 13:00:00,45.14,45.18,45.13,45.14,113395.0,39.7538,39.789,39.745,39.7538,113395.0
2021-01-13 13:30:00,45.14,45.16,45.1,45.13,163143.0,39.7538,39.7714,39.7185,39.745,163143.0
2021-01-13 14:00:00,45.13,45.17,45.08,45.14,264703.0,39.745,39.7802,39.7009,39.7538,264703.0
2021-01-13 14:30:00,45.14,45.15,45.09,45.11,123549.0,39.7538,39.7626,39.7097,39.7273,123549.0
2021-01-13 15:00:00,45.12,45.13,45.06,45.06,73406.0,39.7361,39.745,39.6833,39.6833,73406.0
2021-01-13 15:30:00,45.05,45.1,45.04,45.08,293619.0,39.6745,39.7185,39.6657,39.7009,293619.0
2021-01-14 09:30:00,45.09,45.22,45.09,45.21,129386.0,39.7097,39.8242,39.7097,39.8154,129386.0
2021-01-14 10:00:00,45.2,45.27,45.19,45.21,164154.0,39.8066,39.8682,39.7978,39.8154,164154.0
2021-01-14 10:30:00,45.21,45.25,45.17,45.2,2003842.0,39.8154,39.8506,39.7802,39.8066,2003842.0
2021-01-14 11:00:00,45.2,45.26,45.17,45.26,928071.0,39.8066,39.8594,39.7802,39.8594,928071.0
2021-01-14 11:30:00,45.26,45.33,45.22,45.3,88146.0,39.8594,39.9211,39.8242,39.8947,88146.0
2021-01-14 12:00:00,45.3,45.32,45.27,45.31,82694.0,39.8947,39.9123,39.8682,39.9035,82694.0
2021-01-14 12:30:00,45.31,45.39,45.25,45.35,57392.0,39.9035,39.9739,39.8506,39.9387,57392.0
2021-01-14 13:00:00,45.35,45.41,45.29,45.31,196567.0,39.9387,39.9915,39.8859,39.9035,196567.0
2021-01-14 13:30:00,45.31,45.35,45.29,45.29,43102.0,39.9035,39.9387,39.8859,39.8859,43102.0
2021-01-14 14:00:00,45.3,45.36,45.28,45.32,37960.0,39.8947,39.9475,39.8771,39.9123,37960.0
2021-01-14 14:30:00,45.32,45.35,45.31,45.33,49761.0,39.9123,39.9387,39.9035,39.9211,49761.0
2021-01-14 15:00:00,45.33,45.35,45.26,45.3,270134.0,39.9211,39.9387,39.8594,39.8947,270134.0
2021-01-14 15:30:00,45.3,45.33,45.25,45.29,247192.0,39.8947,39.9211,39.8506,39.8859,247192.0
2021-01-15 09:30:00,44.66,44.73,44.59,44.62,144164.0,39.331,39.3927,39.2694,39.2958,144164.0
2021-01-15 10:00:00,44.63,44.64,44.16,44.28,330965.0,39.3046,39.3134,38.8907,38.9964,330965.0
2021-01-15 10:30:00,44.27,44.44,44.23,44.44,267295.0,38.9876,39.1373,38.9523,39.1373,267295.0
2021-01-15 11:00:00,44.45,44.51,44.37,44.49,320772.0,39.1461,39.1989,39.0756,39.1813,320772.0
2021-01-15 11:30:00,44.48,44.54,44.45,44.49,272820.0,39.1725,39.2254,39.1461,39.1813,272820.0
2021-01-15 12:00:00,44.49,44.51,44.43,44.44,292411.0,39.1813,39.1989,39.1285,39.1373,292411.0
2021-01-15 12:30:00,44.44,44.52,44.43,44.52,120306.0,39.1373,39.2077,39.1285,39.2077,120306.0
2021-01-15 13:00:00,44.51,44.54,44.46,44.49,150278.0,39.1989,39.2254,39.1549,39.1813,150278.0
2021-01-15 13:30:00,44.49,44.52,44.47,44.49,35103.0,39.1813,39.2077,39.1637,39.1813,35103.0
2021-01-15 14:00:00,44.5,44.51,44.46,44.49,47956.0,39.1901,39.1989,39.1549,39.1813,47956.0
2021-01-15 14:30:00,44.5,44.53,44.46,44.47,263900.0,39.1901,39.2165,39.1549,39.1637,263900.0
2021-01-15 15:00:00,44.47,44.5,44.42,44.43,658692.0,39.1637,39.1901,39.1197,39.1285,658692.0
2021-01-15 15:30:00,44.44,44.44,44.36,44.39,2064171.0,39.1373,39.1373,39.0668,39.0933,2064171.0
2021-01-19 09:30:00,44.89,44.89,44.61,44.68,166807.0,39.5336,39.5336,39.287,39.3486,166807.0
2021-01-19 10:00:00,44.68,44.69,44.58,44.67,212554.0,39.3486,39.3575,39.2606,39.3398,212554.0
2021-01-19 10:30:00,44.69,44.78,44.68,44.72,383330.0,39.3575,39.4367,39.3486,39.3839,383330.0
2021-01-19 11:00:00,44.72,44.75,44.6,44.63,439747.0,39.3839,39.4103,39.2782,39.3046,439747.0
2021-01-19 11:30:00,44.63,44.69,44.57,44.66,554728.0,39.3046,39.3575,39.2518,39.331,554728.0
2021-01-19 12:00:00,44.65,44.69,44.63,44.64,193476.0,39.3222,39.3575,39.3046,39.3134,193476.0
2021-01-19 12:30:00,44.65,44.73,44.64,44.72,421931.0,39.3222,39.3927,39.3134,39.3839,421931.0
2021-01-19 13:00:00,44.72,44.74,44.71,44.73,456586.0,39.3839,39.4015,39.3751,39.3927,456586.0
2021-01-19 13:30:00,44.73,44.78,44.7,44.75,656171.0,39.3927,39.4367,39.3663,39.4103,656171.0
2021-01-19 14:00:00,44.75,44.78,44.74,44.75,184616.0,39.4103,39.4367,39.4015,39.4103,184616.0
2021-01-19 14:30:00,44.75,44.79,44.73,44.77,252433.0,39.4103,39.4455,39.3927,39.4279,252433.0
2021-01-19 15:00:00,44.77,44.79,44.76,44.77,160272.0,39.4279,39.4455,39.4191,39.4279,160272.0
2021-01-19 15:30:00,44.77,44.8,44.73,44.8,767566.0,39.4279,39.4543,39.3927,39.4543,767566.0
2021-01-20 09:30:00,44.91,44.91,44.77,44.81,254548.0,39.5512,39.5512,39.4279,39.4631,254548.0
2021-01-20 10:00:00,44.82,44.95,44.82,44.89,322094.0,39.4719,39.5864,39.4719,39.5336,322094.0
2021-01-20 10:30:00,44.9,44.95,44.86,44.89,278112.0,39.5424,39.5864,39.5072,39.5336,278112.0
2021-01-20 11:00:00,44.88,44.88,44.8,44.85,114310.0,39.5248,39.5248,39.4543,39.4984,114310.0
2021-01-20 11:30:00,44.85,44.96,44.85,44.91,127436.0,39.4984,39.5952,39.4984,39.5512,127436.0
2021-01-20 12:00:00,44.92,44.95,44.89,44.9,77306.0,39.56,39.5864,39.5336,39.5424,77306.0
2021-01-20 12:30:00,44.9,44.93,44.89,44.9,25110.0,39.5424,39.5688,39.5336,39.5424,25110.0
2021-01-20 13:00:00,44.9,44.96,44.9,44.95,46129.0,39.5424,39.5952,39.5424,39.5864,46129.0
2021-01-20 13:30:00,44.95,44.97,44.92,44.95,55891.0,39.5864,39.604,39.56,39.5864,55891.0
2021-01-20 14:00:00,44.94,44.95,44.91,44.94,65573.0,39.5776,39.5864,39.5512,39.5776,65573.0
2021-01-20 14:30:00,44.95,44.99,44.94,44.98,51502.0,39.5864,39.6217,39.5776,39.6129,51502.0
2021-01-20 15:00:00,44.98,44.99,44.94,44.98,69098.0,39.6129,39.6217,39.5776,39.6129,69098.0
2021-01-20 15:30:00,44.98,45.06,44.97,45.05,199895.0,39.6129,39.6833,39.604,39.6745,199895.0
2021-01-21 09:30:00,45.15,45.18,45.0,45.05,187087.0,39.7626,39.789,39.6305,39.6745,187087.0
2021-01-21 10:00:00,45.06,45.23,45.02,45.17,373773.0,39.6833,39.833,39.6481,39.7802,373773.0
2021-01-21 10:30:00,45.18,45.19,45.08,45.11,397720.0,39.789,39.7978,39.7009,39.7273,397720.0
2021-01-21 11:00:00,45.11,45.13,45.05,45.11,466619.0,39.7273,39.745,39.6745,39.7273,466619.0
2021-01-21 11:30:00,45.1,45.1,44.95,45.0,288971.0,39.7185,39.7185,39.5864,39.6305,288971.0
2021-01-21 12:00:00,45.0,45.0,44.89,44.95,88553.0,39.6305,39.6305,39.5336,39.5864,88553.0
2021-01-21 12:30:00,44.94,45.0,44.93,44.98,49384.0,39.5776,39.6305,39.5688,39.6129,49384.0
2021-01-21 13:00:00,44.99,45.05,44.98,45.03,266589.0,39.6217,39.6745,39.6129,39.6569,266589.0
2021-01-21 13:30:00,45.03,45.07,45.02,45.06,64214.0,39.6569,39.6921,39.6481,39.6833,64214.0
2021-01-21 14:00:00,45.06,45.11,45.05,45.11,96722.0,39.6833,39.7273,39.6745,39.7273,96722.0
2021-01-21 14:30:00,45.1,45.12,45.08,45.11,47165.0,39.7185,39.7361,39.7009,39.7273,47165.0
2021-01-21 15:00:00,45.11,45.13,45.09,45.13,95310.0,39.7273,39.745,39.7097,39.745,95310.0
2021-01-21 15:30:00,45.12,45.23,45.11,45.2,365377.0,39.7361,39.833,39.7273,39.8066,365377.0
2021-01-22 09:30:00,44.75,44.88,44.75,44.88,154465.0,39.4103,39.5248,39.4103,39.5248,154465.0
2021-01-22 10:00:00,44.88,44.92,44.79,44.81,88047.0,39.5248,39.56,39.4455,39.4631,88047.0
2021-01-22 10:30:00,44.82,44.86,44.77,44.82,97356.0,39.4719,39.5072,39.4279,39.4719,97356.0
2021-01-22 11:00:00,44.81,44.86,44.8,44.81,163205.0,39.4631,39.5072,39.4543,39.4631,163205.0
2021-01-22 11:30:00,44.82,44.98,44.8,44.97,280070.0,39.4719,39.6129,39.4543,39.604,280070.0
2021-01-22 12:00:00,44.98,45.01,44.92,44.94,594162.0,39.6129,39.6393,39.56,39.5776,594162.0
2021-01-22 12:30:00,44.93,44.94,44.89,44.9,29131.0,39.5688,39.5776,39.5336,39.5424,29131.0
2021-01-22 13:00:00,44.9,44.94,44.86,44.94,56424.0,39.5424,39.5776,39.5072,39.5776,56424.0
2021-01-22 13:30:00,44.94,44.98,44.92,44.95,70989.0,39.5776,39.6129,39.56,39.5864,70989.0
2021-01-22 14:00:00,44.95,44.97,44.93,44.94,65467.0,39.5864,39.604,39.5688,39.5776,65467.0
2021-01-22 14:30:00,44.94,44.94,44.89,44.9,106930.0,39.5776,39.5776,39.5336,39.5424,106930.0
2021-01-22 15:00:00,44.89,44.9,44.84,44.9,194512.0,39.5336,39.5424,39.4896,39.5424,194512.0
2021-01-22 15:30:00,44.9,44.95,44.87,44.88,316858.0,39.5424,39.5864,39.516,39.5248,316858.0
2021-01-25 09:30:00,44.26,44.37,44.12,44.18,283599.0,38.9788,39.0756,38.8555,38.9083,283599.0
2021-01-25 10:00:00,44.18,44.42,44.18,44.39,264018.0,38.9083,39.1197,38.9083,39.0933,264018.0
2021-01-25 10:30:00,44.39,44.4,44.12,44.13,272556.0,39.0933,39.1021,38.8555,38.8643,272556.0
2021-01-25 11:00:00,44.13,44.17,43.94,44.1,1543803.0,38.8643,38.8995,38.6969,38.8379,1543803.0
2021-01-25 11:30:00,44.1,44.25,44.03,44.22,376747.0,38.8379,38.97,38.7762,38.9435,376747.0
2021-01-25 12:00:00,44.23,44.26,44.09,44.12,272615.0,38.9523,38.9788,38.829,38.8555,272615.0
2021-01-25 12:30:00,44.12,44.29,44.09,44.28,235027.0,38.8555,39.0052,38.829,38.9964,235027.0
2021-01-25 13:00:00,44.29,44.3,44.23,44.29,266350.0,39.0052,39.014,38.9523,39.0052,266350.0
2021-01-25 13:30:00,44.3,44.3,44.21,44.24,186258.0,39.014,39.014,38.9347,38.9611,186258.0
2021-01-25 14:00:00,44.25,44.27,44.19,44.23,311948.0,38.97,38.9876,38.9171,38.9523,311948.0
2021-01-25 14:30:00,44.23,44.26,44.21,44.22,233600.0,38.9523,38.9788,38.9347,38.9435,233600.0
2021-01-25 15:00:00,44.23,44.27,44.2,44.25,270342.0,38.9523,38.9876,38.9259,38.97,270342.0
2021-01-25 15:30:00,44.25,44.42,44.22,44.41,844592.0,38.97,39.1197,38.9435,39.1109,844592.0
2021-01-26 09:30:00,44.78,44.8,44.64,44.69,178730.0,39.4367,39.4543,39.3134,39.3575,178730.0
2021-01-26 10:00:00,44.68,44.81,44.67,44.8,177516.0,39.3486,39.4631,39.3398,39.4543,177516.0
2021-01-26 10:30:00,44.8,44.82,44.73,44.74,84187.0,39.4543,39.4719,39.3927,39.4015,84187.0
2021-01-26 11:00:00,44.75,44.76,44.64,44.69,433780.0,39.4103,39.4191,39.3134,39.3575,433780.0
2021-01-26 11:30:00,44.68,44.68,44.53,44.55,289525.0,39.3486,39.3486,39.2165,39.2342,289525.0
2021-01-26 12:00:00,44.56,44.67,44.55,44.67,75547.0,39.243,39.3398,39.2342,39.3398,75547.0
2021-01-26 12:30:00,44.66,44.68,44.61,44.65,68224.0,39.331,39.3486,39.287,39.3222,68224.0
2021-01-26 13:00:00,44.65,44.72,44.64,44.7,106490.0,39.3222,39.3839,39.3134,39.3663,106490.0
2021-01-26 13:30:00,44.71,44.74,44.69,44.72,35991.0,39.3751,39.4015,39.3575,39.3839,35991.0
2021-01-26 14:00:00,44.72,44.75,44.69,44.73,36311.0,39.3839,39.4103,39.3575,39.3927,36311.0
2021-01-26 14:30:00,44.73,44.75,44.72,44.74,28970.0,39.3927,39.4103,39.3839,39.4015,28970.0
2021-01-26 15:00:00,44.72,44.77,44.71,44.76,73054.0,39.3839,39.4279,39.3751,39.4191,73054.0
2021-01-26 15:30:00,44.76,44.77,44.67,44.71,364374.0,39.4191,39.4279,39.3398,39.3751,364374.0
2021-01-27 09:30:00,43.61,43.62,43.16,43.36,640696.0,38.4063,38.4151,38.01,38.1862,640696.0
2021-01-27 10:00:00,43.34,43.66,43.34,43.6,957191.0,38.1685,38.4504,38.1685,38.3975,957191.0
2021-01-27 10:30:00,43.61,43.81,43.55,43.77,778322.0,38.4063,38.5825,38.3535,38.5472,778322.0
2021-01-27 11:00:00,43.77,43.81,43.71,43.81,451382.0,38.5472,38.5825,38.4944,38.5825,451382.0
2021-01-27 11:30:00,43.81,44.05,43.73,43.73,994624.0,38.5825,38.7938,38.512,38.512,994624.0
2021-01-27 12:00:00,43.74,43.92,43.69,43.86,343350.0,38.5208,38.6793,38.4768,38.6265,343350.0
2021-01-27 12:30:00,43.86,43.99,43.81,43.97,207236.0,38.6265,38.741,38.5825,38.7234,207236.0
2021-01-27 13:00:00,43.97,43.99,43.88,43.92,81652.0,38.7234,38.741,38.6441,38.6793,81652.0
2021-01-27 13:30:00,43.91,43.94,43.87,43.9,154413.0,38.6705,38.6969,38.6353,38.6617,154413.0
2021-01-27 14:00:00,43.91,43.99,43.81,43.81,145646.0,38.6705,38.741,38.5825,38.5825,145646.0
2021-01-27 14:30:00,43.8,43.8,43.56,43.63,303836.0,38.5737,38.5737,38.3623,38.4239,303836.0
2021-01-27 15:00:00,43.63,43.72,43.55,43.58,324858.0,38.4239,38.5032,38.3535,38.3799,324858.0
2021-01-27 15:30:00,43.57,43.63,43.46,43.55,957577.0,38.3711,38.4239,38.2742,38.3535,957577.0
2021-01-28 09:30:00,44.01,44.19,43.94,44.03,732424.0,38.7586,38.9171,38.6969,38.7762,732424.0
2021-01-28 10:00:00,44.03,44.28,43.99,44.12,277662.0,38.7762,38.9964,38.741,38.8555,277662.0
2021-01-28 10:30:00,44.14,44.18,44.07,44.09,454162.0,38.8731,38.9083,38.8114,38.829,454162.0
2021-01-28 11:00:00,44.09,44.21,44.07,44.09,235469.0,38.829,38.9347,38.8114,38.829,235469.0
2021-01-28 11:30:00,44.11,44.19,44.05,44.17,207459.0,38.8467,38.9171,38.7938,38.8995,207459.0
2021-01-28 12:00:00,44.18,44.26,44.17,44.25,172447.0,38.9083,38.9788,38.8995,38.97,172447.0
2021-01-28 12:30:00,44.25,44.29,44.22,44.23,92877.0,38.97,39.0052,38.9435,38.9523,92877.0
2021-01-28 13:00:00,44.23,44.28,44.19,44.27,87119.0,38.9523,38.9964,38.9171,38.9876,87119.0
2021-01-28 13:30:00,44.27,44.35,44.27,44.35,79665.0,38.9876,39.058,38.9876,39.058,79665.0
2021-01-28 14:00:00,44.36,44.36,44.27,44.3,93260.0,39.0668,39.0668,38.9876,39.014,93260.0
2021-01-28 14:30:00,44.3,44.32,44.24,44.28,140985.0,39.014,39.0316,38.9611,38.9964,140985.0
2021-01-28 15:00:00,44.27,44.29,44.17,44.17,139254.0,38.9876,39.0052,38.8995,38.8995,139254.0
2021-01-28 15:30:00,44.16,44.22,44.08,44.09,2680801.0,38.8907,38.9435,38.8202,38.829,2680801.0
2021-01-29 09:30:00,43.79,43.81,43.51,43.66,1122527.0,38.5648,38.5825,38.3183,38.4504,1122527.0
2021-01-29 10:00:00,43.67,43.84,43.62,43.81,392905.0,38.4592,38.6089,38.4151,38.5825,392905.0
2021-01-29 10:30:00,43.83,43.87,43.66,43.8,212523.0,38.6001,38.6353,38.4504,38.5737,212523.0
2021-01-29 11:00:00,43.81,43.82,43.44,43.47,262775.0,38.5825,38.5913,38.2566,38.283,262775.0
2021-01-29 11:30:00,43.47,43.48,43.34,43.46,557570.0,38.283,38.2918,38.1685,38.2742,557570.0
2021-01-29 12:00:00,43.46,43.49,43.28,43.32,199268.0,38.2742,38.3006,38.1157,38.1509,199268.0
2021-01-29 12:30:00,43.33,43.36,43.12,43.21,572274.0,38.1597,38.1862,37.9748,38.0541,572274.0
2021-01-29 13:00:00,43.19,43.34,43.15,43.34,469370.0,38.0364,38.1685,38.0012,38.1685,469370.0
2021-01-29 13:30:00,43.34,43.35,43.2,43.23,151071.0,38.1685,38.1773,38.0452,38.0717,151071.0
2021-01-29 14:00:00,43.22,43.35,43.22,43.28,122606.0,38.0629,38.1773,38.0629,38.1157,122606.0
2021-01-29 14:30:00,43.27,43.33,43.21,43.27,201943.0,38.1069,38.1597,38.0541,38.1069,201943.0
2021-01-29 15:00:00,43.28,43.46,43.28,43.38,125084.0,38.1157,38.2742,38.1157,38.2038,125084.0
2021-01-29 15:30:00,43.38,43.49,43.31,43.33,678687.0,38.2038,38.3006,38.1421,38.1597,678687.0
2021-02-01 09:30:00,43.95,43.95,43.67,43.73,276735.0,38.7058,38.7058,38.4592,38.512,276735.0
2021-02-01 10:00:00,43.72,43.81,43.68,43.76,377221.0,38.5032,38.5825,38.468,38.5384,377221.0
2021-02-01 10:30:00,43.77,43.85,43.71,43.74,202793.0,38.5472,38.6177,38.4944,38.5208,202793.0
2021-02-01 11:00:00,43.74,43.85,43.69,43.81,120503.0,38.5208,38.6177,38.4768,38.5825,120503.0
2021-02-01 11:30:00,43.81,43.86,43.73,43.74,199872.0,38.5825,38.6265,38.512,38.5208,199872.0
2021-02-01 12:00:00,43.73,43.78,43.73,43.76,461837.0,38.512,38.556,38.512,38.5384,461837.0
2021-02-01 12:30:00,43.76,43.8,43.74,43.8,46672.0,38.5384,38.5737,38.5208,38.5737,46672.0
2021-02-01 13:00:00,43.8,43.83,43.75,43.82,104077.0,38.5737,38.6001,38.5296,38.5913,104077.0
2021-02-01 13:30:00,43.82,43.83,43.74,43.8,67882.0,38.5913,38.6001,38.5208,38.5737,67882.0
2021-02-01 14:00:00,43.8,43.87,43.78,43.87,48347.0,38.5737,38.6353,38.556,38.6353,48347.0
2021-02-01 14:30:00,43.86,43.89,43.83,43.84,42200.0,38.6265,38.6529,38.6001,38.6089,42200.0
2021-02-01 15:00:00,43.85,43.9,43.84,43.85,88724.0,38.6177,38.6617,38.6089,38.6177,88724.0
2021-02-01 15:30:00,43.85,43.91,43.82,43.83,587008.0,38.6177,38.6705,38.5913,38.6001,587008.0
2021-02-02 09:30:00,44.21,44.24,44.11,44.16,465485.0,38.9347,38.9611,38.8467,38.8907,465485.0
2021-02-02 10:00:00,44.16,44.22,44.15,44.16,361875.0,38.8907,38.9435,38.8819,38.8907,361875.0
2021-02-02 10:30:00,44.16,44.26,44.16,44.25,154796.0,38.8907,38.9788,38.8907,38.97,154796.0
2021-02-02 11:00:00,44.24,44.32,44.22,44.25,90762.0,38.9611,39.0316,38.9435,38.97,90762.0
2021-02-02 11:30:00,44.25,44.29,44.2,44.25,231050.0,38.97,39.0052,38.9259,38.97,231050.0
2021-02-02 12:00:00,44.25,44.31,44.22,44.24,47107.0,38.97,39.0228,38.9435,38.9611,47107.0
2021-02-02 12:30:00,44.24,44.29,44.22,44.29,22807.0,38.9611,39.0052,38.9435,39.0052,22807.0
2021-02-02 13:00:00,44.29,44.3,44.23,44.25,90566.0,39.0052,39.014,38.9523,38.97,90566.0
2021-02-02 13:30:00,44.25,44.29,44.23,44.25,46728.0,38.97,39.0052,38.9523,38.97,46728.0
2021-02-02 14:00:00,44.25,44.28,44.24,44.26,27414.0,38.97,38.9964,38.9611,38.9788,27414.0
2021-02-02 14:30:00,44.27,44.31,44.26,44.29,61419.0,38.9876,39.0228,38.9788,39.0052,61419.0
2021-02-02 15:00:00,44.28,44.28,44.24,44.27,62088.0,38.9964,38.9964,38.9611,38.9876,62088.0
2021-02-02 15:30:00,44.27,44.51,44.26,44.47,498180.0,38.9876,39.1989,38.9788,39.1637,498180.0
2021-02-03 09:30:00,44.45,44.5,44.4,44.44,392419.0,39.1461,39.1901,39.1021,39.1373,392419.0
2021-02-03 10:00:00,44.44,44.46,44.31,44.31,480841.0,39.1373,39.1549,39.0228,39.0228,480841.0
2021-02-03 10:30:00,44.32,44.48,44.31,44.45,181607.0,39.0316,39.1725,39.0228,39.1461,181607.0
2021-02-03 11:00:00,44.45,44.49,44.41,44.43,135521.0,39.1461,39.1813,39.1109,39.1285,135521.0
2021-02-03 11:30:00,44.43,44.49,44.39,44.48,183920.0,39.1285,39.1813,39.0933,39.1725,183920.0
2021-02-03 12:00:00,44.48,44.5,44.45,44.47,52428.0,39.1725,39.1901,39.1461,39.1637,52428.0
2021-02-03 12:30:00,44.48,44.52,44.43,44.49,20810.0,39.1725,39.2077,39.1285,39.1813,20810.0
2021-02-03 13:00:00,44.49,44.5,44.46,44.48,24162.0,39.1813,39.1901,39.1549,39.1725,24162.0
2021-02-03 13:30:00,44.48,44.55,44.47,44.55,45604.0,39.1725,39.2342,39.1637,39.2342,45604.0
2021-02-03 14:00:00,44.55,44.57,44.54,44.57,35910.0,39.2342,39.2518,39.2254,39.2518,35910.0
2021-02-03 14:30:00,44.57,44.59,44.54,44.55,78030.0,39.2518,39.2694,39.2254,39.2342,78030.0
2021-02-03 15:00:00,44.55,44.56,44.51,44.54,61820.0,39.2342,39.243,39.1989,39.2254,61820.0
2021-02-03 15:30:00,44.54,44.61,44.53,44.56,561505.0,39.2254,39.287,39.2165,39.243,561505.0
2021-02-04 09:30:00,44.48,44.56,44.44,44.56,253487.0,39.1725,39.243,39.1373,39.243,253487.0
2021-02-04 10:00:00,44.55,44.66,44.52,44.53,346207.0,39.2342,39.331,39.2077,39.2165,346207.0
2021-02-04 10:30:00,44.52,44.65,44.52,44.64,258732.0,39.2077,39.3222,39.2077,39.3134,258732.0
2021-02-04 11:00:00,44.64,44.68,44.62,44.63,189785.0,39.3134,39.3486,39.2958,39.3046,189785.0
2021-02-04 11:30:00,44.62,44.67,44.6,44.62,816362.0,39.2958,39.3398,39.2782,39.2958,816362.0
2021-02-04 12:00:00,44.62,44.64,44.57,44.57,40332.0,39.2958,39.3134,39.2518,39.2518,40332.0
2021-02-04 12:30:00,44.58,44.62,44.57,44.58,34548.0,39.2606,39.2958,39.2518,39.2606,34548.0
2021-02-04 13:00:00,44.58,44.62,44.58,44.62,31490.0,39.2606,39.2958,39.2606,39.2958,31490.0
2021-02-04 13:30:00,44.62,44.64,44.61,44.62,13399.0,39.2958,39.3134,39.287,39.2958,13399.0
2021-02-04 14:00:00,44.62,44.65,44.6,44.61,36786.0,39.2958,39.3222,39.2782,39.287,36786.0
2021-02-04 14:30:00,44.62,44.65,44.61,44.64,85674.0,39.2958,39.3222,39.287,39.3134,85674.0
2021-02-04 15:00:00,44.64,44.64,44.59,44.61,113034.0,39.3134,39.3134,39.2694,39.287,113034.0
2021-02-04 15:30:00,44.61,44.69,44.6,44.69,200881.0,39.287,39.3575,39.2782,39.3575,200881.0
2021-02-05 09:30:00,44.99,45.03,44.94,44.95,57218.0,39.6217,39.6569,39.5776,39.5864,57218.0
2021-02-05 10:00:00,44.94,44.97,44.83,44.92,87785.0,39.5776,39.604,39.4807,39.56,87785.0
2021-02-05 10:30:00,44.93,45.01,44.93,44.99,101568.0,39.5688,39.6393,39.5688,39.6217,101568.0
2021-02-05 11:00:00,45.01,45.01,44.92,44.95,72916.0,39.6393,39.6393,39.56,39.5864,72916.0
2021-02-05 11:30:00,44.96,45.05,44.94,44.94,56969.0,39.5952,39.6745,39.5776,39.5776,56969.0
2021-02-05 12:00:00,44.94,45.03,44.93,45.01,647115.0,39.5776,39.6569,39.5688,39.6393,647115.0
2021-02-05 12:30:00,45.01,45.02,44.97,45.01,75976.0,39.6393,39.6481,39.604,39.6393,75976.0
2021-02-05 13:00:00,45.01,45.04,44.99,45.01,48326.0,39.6393,39.6657,39.6217,39.6393,48326.0
2021-02-05 13:30:00,45.01,45.04,44.97,44.98,24644.0,39.6393,39.6657,39.604,39.6129,24644.0
2021-02-05 14:00:00,44.97,45.02,44.96,45.02,48541.0,39.604,39.6481,39.5952,39.6481,48541.0
2021-02-05 14:30:00,45.01,45.04,44.99,45.02,45933.0,39.6393,39.6657,39.6217,39.6481,45933.0
2021-02-05 15:00:00,45.02,45.02,44.98,45.0,106247.0,39.6481,39.6481,39.6129,39.6305,106247.0
2021-02-05 15:30:00,45.0,45.12,44.99,45.08,144223.0,39.6305,39.7361,39.6217,39.7009,144223.0
2021-02-08 09:30:00,45.29,45.42,45.29,45.38,144864.0,39.8859,40.0003,39.8859,39.9651,144864.0
2021-02-08 10:00:00,45.38,45.43,45.3,45.32,156001.0,39.9651,40.0092,39.8947,39.9123,156001.0
2021-02-08 10:30:00,45.32,45.37,45.32,45.33,219147.0,39.9123,39.9563,39.9123,39.9211,219147.0
2021-02-08 11:00:00,45.34,45.34,45.2,45.22,146213.0,39.9299,39.9299,39.8066,39.8242,146213.0
2021-02-08 11:30:00,45.23,45.23,45.1,45.16,422404.0,39.833,39.833,39.7185,39.7714,422404.0
2021-02-08 12:00:00,45.16,45.23,45.15,45.23,55281.0,39.7714,39.833,39.7626,39.833,55281.0
2021-02-08 12:30:00,45.22,45.24,45.18,45.2,30566.0,39.8242,39.8418,39.789,39.8066,30566.0
2021-02-08 13:00:00,45.2,45.23,45.18,45.21,33475.0,39.8066,39.833,39.789,39.8154,33475.0
2021-02-08 13:30:00,45.2,45.23,45.18,45.2,130886.0,39.8066,39.833,39.789,39.8066,130886.0
2021-02-08 14:00:00,45.21,45.25,45.21,45.25,56026.0,39.8154,39.8506,39.8154,39.8506,56026.0
2021-02-08 14:30:00,45.25,45.27,45.24,45.27,37195.0,39.8506,39.8682,39.8418,39.8682,37195.0
2021-02-08 15:00:00,45.26,45.28,45.25,45.27,23178.0,39.8594,39.8771,39.8506,39.8682,23178.0
2021-02-08 15:30:00,45.27,45.3,45.24,45.29,442686.0,39.8682,39.8947,39.8418,39.8859,442686.0
2021-02-09 09:30:00,45.27,45.3,45.19,45.26,216284.0,39.8682,39.8947,39.7978,39.8594,216284.0
2021-02-09 10:00:00,45.25,45.32,45.22,45.31,116215.0,39.8506,39.9123,39.8242,39.9035,116215.0
2021-02-09 10:30:00,45.31,45.33,45.28,45.3,117641.0,39.9035,39.9211,39.8771,39.8947,117641.0
2021-02-09 11:00:00,45.3,45.3,45.21,45.25,177093.0,39.8947,39.8947,39.8154,39.8506,177093.0
2021-02-09 11:30:00,45.25,45.34,45.19,45.32,195814.0,39.8506,39.9299,39.7978,39.9123,195814.0
2021-02-09 12:00:00,45.32,45.37,45.32,45.35,128917.0,39.9123,39.9563,39.9123,39.9387,128917.0
2021-02-09 12:30:00,45.35,45.39,45.34,45.37,65430.0,39.9387,39.9739,39.9299,39.9563,65430.0
2021-02-09 13:00:00,45.37,45.38,45.35,45.36,79959.0,39.9563,39.9651,39.9387,39.9475,79959.0
2021-02-09 13:30:00,45.36,45.38,45.35,45.37,16528.0,39.9475,39.9651,39.9387,39.9563,16528.0
2021-02-09 14:00:00,45.38,45.43,45.37,45.43,14522.0,39.9651,40.0092,39.9563,40.0092,14522.0
2021-02-09 14:30:00,45.42,45.46,45.42,45.46,19963.0,40.0003,40.0356,40.0003,40.0356,19963.0
2021-02-09 15:00:00,45.46,45.47,45.4,45.41,93663.0,40.0356,40.0444,39.9827,39.9915,93663.0
2021-02-09 15:30:00,45.41,45.45,45.37,45.41,116430.0,39.9915,40.0268,39.9563,39.9915,116430.0
2021-02-10 09:30:00,45.51,45.56,45.47,45.48,119662.0,40.0796,40.1236,40.0444,40.0532,119662.0
2021-02-10 10:00:00,45.49,45.57,45.32,45.37,187175.0,40.062,40.1324,39.9123,39.9563,187175.0
2021-02-10 10:30:00,45.36,45.37,45.0,45.34,526454.0,39.9475,39.9563,39.6305,39.9299,526454.0
2021-02-10 11:00:00,45.34,45.37,45.22,45.26,346443.0,39.9299,39.9563,39.8242,39.8594,346443.0
2021-02-10 11:30:00,45.25,45.31,45.16,45.24,322480.0,39.8506,39.9035,39.7714,39.8418,322480.0
2021-02-10 12:00:00,45.23,45.23,45.14,45.23,514157.0,39.833,39.833,39.7538,39.833,514157.0
2021-02-10 12:30:00,45.22,45.27,45.19,45.26,55039.0,39.8242,39.8682,39.7978,39.8594,55039.0
2021-02-10 13:00:00,45.24,45.27,45.24,45.26,57748.0,39.8418,39.8682,39.8418,39.8594,57748.0
2021-02-10 13:30:00,45.25,45.29,45.22,45.25,43876.0,39.8506,39.8859,39.8242,39.8506,43876.0
2021-02-10 14:00:00,45.24,45.27,45.18,45.26,160447.0,39.8418,39.8682,39.789,39.8594,160447.0
2021-02-10 14:30:00,45.27,45.32,45.24,45.31,295744.0,39.8682,39.9123,39.8418,39.9035,295744.0
2021-02-10 15:00:00,45.31,45.32,45.26,45.26,44460.0,39.9035,39.9123,39.8594,39.8594,44460.0
2021-02-10 15:30:00,45.27,45.28,45.16,45.19,184490.0,39.8682,39.8771,39.7714,39.7978,184490.0
2021-02-11 09:30:00,45.47,45.55,45.4,45.4,234097.0,40.0444,40.1148,39.9827,39.9827,234097.0
2021-02-11 10:00:00,45.39,45.52,45.39,45.5,134198.0,39.9739,40.0884,39.9739,40.0708,134198.0
2021-02-11 10:30:00,45.5,45.54,45.46,45.48,192844.0,40.0708,40.106,40.0356,40.0532,192844.0
2021-02-11 11:00:00,45.48,45.49,45.43,45.47,123824.0,40.0532,40.062,40.0092,40.0444,123824.0
2021-02-11 11:30:00,45.46,45.49,45.42,45.45,176689.0,40.0356,40.062,40.0003,40.0268,176689.0
2021-02-11 12:00:00,45.45,45.48,45.31,45.33,257297.0,40.0268,40.0532,39.9035,39.9211,257297.0
2021-02-11 12:30:00,45.33,45.4,45.29,45.38,228705.0,39.9211,39.9827,39.8859,39.9651,228705.0
2021-02-11 13:00:00,45.38,45.45,45.35,45.44,206344.0,39.9651,40.0268,39.9387,40.018,206344.0
2021-02-11 13:30:00,45.44,45.47,45.42,45.46,221539.0,40.018,40.0444,40.0003,40.0356,221539.0
2021-02-11 14:00:00,45.45,45.47,45.41,45.46,212492.0,40.0268,40.0444,39.9915,40.0356,212492.0
2021-02-11 14:30:00,45.45,45.5,45.44,45.48,230235.0,40.0268,40.0708,40.018,40.0532,230235.0
2021-02-11 15:00:00,45.48,45.55,45.48,45.52,303436.0,40.0532,40.1148,40.0532,40.0884,303436.0
2021-02-11 15:30:00,45.53,45.55,45.5,45.54,468477.0,40.0972,40.1148,40.0708,40.106,468477.0
2021-02-12 09:30:00,45.36,45.48,45.36,45.45,110897.0,39.9475,40.0532,39.9475,40.0268,110897.0
2021-02-12 10:00:00,45.45,45.56,45.44,45.54,364293.0,40.0268,40.1236,40.018,40.106,364293.0
2021-02-12 10:30:00,45.54,45.65,45.51,45.64,200677.0,40.106,40.2029,40.0796,40.1941,200677.0
2021-02-12 11:00:00,45.64,45.69,45.61,45.68,321318.0,40.1941,40.2381,40.1677,40.2293,321318.0
2021-02-12 11:30:00,45.69,45.74,45.67,45.72,136509.0,40.2381,40.2822,40.2205,40.2646,136509.0
2021-02-12 12:00:00,45.71,45.75,45.71,45.73,70455.0,40.2557,40.291,40.2557,40.2734,70455.0
2021-02-12 12:30:00,45.72,45.72,45.69,45.71,45487.0,40.2646,40.2646,40.2381,40.2557,45487.0
2021-02-12 13:00:00,45.7,45.71,45.63,45.67,100275.0,40.2469,40.2557,40.1853,40.2205,100275.0
2021-02-12 13:30:00,45.67,45.7,45.66,45.68,29743.0,40.2205,40.2469,40.2117,40.2293,29743.0
2021-02-12 14:00:00,45.67,45.68,45.63,45.66,1569374.0,40.2205,40.2293,40.1853,40.2117,1569374.0
2021-02-12 14:30:00,45.66,45.68,45.64,45.67,58508.0,40.2117,40.2293,40.1941,40.2205,58508.0
2021-02-12 15:00:00,45.67,45.7,45.66,45.7,42042.0,40.2205,40.2469,40.2117,40.2469,42042.0
2021-02-12 15:30:00,45.7,45.78,45.69,45.76,94688.0,40.2469,40.3174,40.2381,40.2998,94688.0
2021-02-16 09:30:00,46.03,46.04,45.93,46.0,263155.0,40.5376,40.5464,40.4495,40.5111,263155.0
2021-02-16 10:00:00,46.0,46.13,45.98,46.13,132638.0,40.5111,40.6256,40.4935,40.6256,132638.0
2021-02-16 10:30:00,46.13,46.13,46.0,46.08,173198.0,40.6256,40.6256,40.5111,40.5816,173198.0
2021-02-16 11:00:00,46.08,46.11,46.01,46.02,178216.0,40.5816,40.608,40.5199,40.5288,178216.0
2021-02-16 11:30:00,46.01,46.04,45.93,45.95,211508.0,40.5199,40.5464,40.4495,40.4671,211508.0
2021-02-16 12:00:00,45.94,46.0,45.89,46.0,99243.0,40.4583,40.5111,40.4143,40.5111,99243.0
2021-02-16 12:30:00,46.0,46.0,45.95,45.98,123059.0,40.5111,40.5111,40.4671,40.4935,123059.0
2021-02-16 13:00:00,45.99,46.02,45.98,46.01,30784.0,40.5023,40.5288,40.4935,40.5199,30784.0
2021-02-16 13:30:00,46.0,46.02,45.97,45.97,39319.0,40.5111,40.5288,40.4847,40.4847,39319.0
2021-02-16 14:00:00,45.97,46.02,45.96,46.02,61618.0,40.4847,40.5288,40.4759,40.5288,61618.0
2021-02-16 14:30:00,46.01,46.03,45.97,46.0,39128.0,40.5199,40.5376,40.4847,40.5111,39128.0
2021-02-16 15:00:00,46.0,46.01,45.97,46.01,137021.0,40.5111,40.5199,40.4847,40.5199,137021.0
2021-02-16 15:30:00,46.01,46.04,45.97,46.01,511967.0,40.5199,40.5464,40.4847,40.5199,511967.0
2021-02-17 09:30:00,45.53,45.61,45.42,45.53,412072.0,40.0972,40.1677,40.0003,40.0972,412072.0
2021-02-17 10:00:00,45.53,45.59,45.38,45.41,391920.0,40.0972,40.1501,39.9651,39.9915,391920.0
2021-02-17 10:30:00,45.41,45.49,45.34,45.43,381672.0,39.9915,40.062,39.9299,40.0092,381672.0
2021-02-17 11:00:00,45.41,45.43,45.31,45.41,302390.0,39.9915,40.0092,39.9035,39.9915,302390.0
2021-02-17 11:30:00,45.4,45.42,45.31,45.41,345948.0,39.9827,40.0003,39.9035,39.9915,345948.0
2021-02-17 12:00:00,45.42,45.44,45.4,45.44,51742.0,40.0003,40.018,39.9827,40.018,51742.0
2021-02-17 12:30:00,45.45,45.48,45.44,45.46,34734.0,40.0268,40.0532,40.018,40.0356,34734.0
2021-02-17 13:00:00,45.46,45.49,45.45,45.49,57577.0,40.0356,40.062,40.0268,40.062,57577.0
2021-02-17 13:30:00,45.48,45.5,45.45,45.46,55883.0,40.0532,40.0708,40.0268,40.0356,55883.0
2021-02-17 14:00:00,45.47,45.53,45.46,45.47,91365.0,40.0444,40.0972,40.0356,40.0444,91365.0
2021-02-17 14:30:00,45.47,45.54,45.47,45.53,89279.0,40.0444,40.106,40.0444,40.0972,89279.0
2021-02-17 15:00:00,45.52,45.6,45.52,45.58,65404.0,40.0884,40.1589,40.0884,40.1413,65404.0
2021-02-17 15:30:00,45.57,45.6,45.52,45.56,589641.0,40.1324,40.1589,40.0884,40.1236,589641.0
2021-02-18 09:30:00,45.36,45.46,45.31,45.37,362102.0,39.9475,40.0356,39.9035,39.9563,362102.0
2021-02-18 10:00:00,45.37,45.39,45.11,45.18,387350.0,39.9563,39.9739,39.7273,39.789,387350.0
2021-02-18 10:30:00,45.16,45.28,45.13,45.18,86267.0,39.7714,39.8771,39.745,39.789,86267.0
2021-02-18 11:00:00,45.18,45.31,45.18,45.23,237216.0,39.789,39.9035,39.789,39.833,237216.0
2021-02-18 11:30:00,45.22,45.26,45.19,45.25,82097.0,39.8242,39.8594,39.7978,39.8506,82097.0
2021-02-18 12:00:00,45.23,45.27,45.2,45.27,112171.0,39.833,39.8682,39.8066,39.8682,112171.0
2021-02-18 12:30:00,45.27,45.29,45.25,45.27,21735.0,39.8682,39.8859,39.8506,39.8682,21735.0
2021-02-18 13:00:00,45.26,45.34,45.24,45.34,138265.0,39.8594,39.9299,39.8418,39.9299,138265.0
2021-02-18 13:30:00,45.34,45.37,45.33,45.33,104895.0,39.9299,39.9563,39.9211,39.9211,104895.0
2021-02-18 14:00:00,45.34,45.41,45.34,45.4,34192.0,39.9299,39.9915,39.9299,39.9827,34192.0
2021-02-18 14:30:00,45.41,45.43,45.39,45.43,46598.0,39.9915,40.0092,39.9739,40.0092,46598.0
2021-02-18 15:00:00,45.42,45.46,45.41,45.45,83434.0,40.0003,40.0356,39.9915,40.0268,83434.0
2021-02-18 15:30:00,45.45,45.47,45.41,45.44,275495.0,40.0268,40.0444,39.9915,40.018,275495.0
2021-02-19 09:30:00,45.73,45.83,45.73,45.83,268892.0,40.2734,40.3614,40.2734,40.3614,268892.0
2021-02-19 10:00:00,45.83,45.85,45.78,45.83,213116.0,40.3614,40.379,40.3174,40.3614,213116.0
2021-02-19 10:30:00,45.83,45.87,45.8,45.86,304475.0,40.3614,40.3967,40.335,40.3878,304475.0
2021-02-19 11:00:00,45.85,45.92,45.84,45.91,206133.0,40.379,40.4407,40.3702,40.4319,206133.0
2021-02-19 11:30:00,45.9,45.91,45.81,45.82,134751.0,40.4231,40.4319,40.3438,40.3526,134751.0
2021-02-19 12:00:00,45.82,45.85,45.76,45.76,123652.0,40.3526,40.379,40.2998,40.2998,123652.0
2021-02-19 12:30:00,45.76,45.78,45.68,45.72,90166.0,40.2998,40.3174,40.2293,40.2646,90166.0
2021-02-19 13:00:00,45.71,45.73,45.59,45.64,263615.0,40.2557,40.2734,40.1501,40.1941,263615.0
2021-02-19 13:30:00,45.64,45.68,45.61,45.68,64301.0,40.1941,40.2293,40.1677,40.2293,64301.0
2021-02-19 14:00:00,45.67,45.69,45.6,45.61,165945.0,40.2205,40.2381,40.1589,40.1677,165945.0
2021-02-19 14:30:00,45.61,45.67,45.61,45.67,104542.0,40.1677,40.2205,40.1677,40.2205,104542.0
2021-02-19 15:00:00,45.67,45.7,45.66,45.69,102376.0,40.2205,40.2469,40.2117,40.2381,102376.0
2021-02-19 15:30:00,45.69,45.72,45.64,45.67,276584.0,40.2381,40.2646,40.1941,40.2205,276584.0
2021-02-22 09:30:00,45.53,45.62,45.47,45.61,370444.0,40.0972,40.1765,40.0444,40.1677,370444.0
2021-02-22 10:00:00,45.61,45.67,45.58,45.62,251280.0,40.1677,40.2205,40.1413,40.1765,251280.0
2021-02-22 10:30:00,45.63,45.69,45.61,45.62,239081.0,40.1853,40.2381,40.1677,40.1765,239081.0
2021-02-22 11:00:00,45.62,45.71,45.61,45.7,155018.0,40.1765,40.2557,40.1677,40.2469,155018.0
2021-02-22 11:30:00,45.7,45.7,45.64,45.68,355463.0,40.2469,40.2469,40.1941,40.2293,355463.0
2021-02-22 12:00:00,45.67,45.71,45.64,45.69,186649.0,40.2205,40.2557,40.1941,40.2381,186649.0
2021-02-22 12:30:00,45.7,45.76,45.68,45.76,66093.0,40.2469,40.2998,40.2293,40.2998,66093.0
2021-02-22 13:00:00,45.76,45.76,45.73,45.75,242725.0,40.2998,40.2998,40.2734,40.291,242725.0
2021-02-22 13:30:00,45.75,45.8,45.75,45.78,1492815.0,40.291,40.335,40.291,40.3174,1492815.0
2021-02-22 14:00:00,45.78,45.82,45.78,45.81,324106.0,40.3174,40.3526,40.3174,40.3438,324106.0
2021-02-22 14:30:00,45.81,45.82,45.77,45.79,141187.0,40.3438,40.3526,40.3086,40.3262,141187.0
2021-02-22 15:00:00,45.79,45.79,45.64,45.64,293594.0,40.3262,40.3262,40.1941,40.1941,293594.0
2021-02-22 15:30:00,45.65,45.66,45.53,45.55,473622.0,40.2029,40.2117,40.0972,40.1148,473622.0
2021-02-23 09:30:00,45.36,45.36,44.98,45.17,739845.0,39.9475,39.9475,39.6129,39.7802,739845.0
2021-02-23 10:00:00,45.17,45.43,45.13,45.43,339335.0,39.7802,40.0092,39.745,40.0092,339335.0
2021-02-23 10:30:00,45.43,45.52,45.38,45.47,411603.0,40.0092,40.0884,39.9651,40.0444,411603.0
2021-02-23 11:00:00,45.48,45.56,45.42,45.49,208723.0,40.0532,40.1236,40.0003,40.062,208723.0
2021-02-23 11:30:00,45.49,45.53,45.38,45.38,310825.0,40.062,40.0972,39.9651,39.9651,310825.0
2021-02-23 12:00:00,45.37,45.42,45.32,45.42,163435.0,39.9563,40.0003,39.9123,40.0003,163435.0
2021-02-23 12:30:00,45.42,45.45,45.31,45.32,96336.0,40.0003,40.0268,39.9035,39.9123,96336.0
2021-02-23 13:00:00,45.32,45.48,45.31,45.47,135020.0,39.9123,40.0532,39.9035,40.0444,135020.0
2021-02-23 13:30:00,45.47,45.49,45.4,45.48,57872.0,40.0444,40.062,39.9827,40.0532,57872.0
2021-02-23 14:00:00,45.47,45.53,45.46,45.52,50999.0,40.0444,40.0972,40.0356,40.0884,50999.0
2021-02-23 14:30:00,45.51,45.53,45.44,45.53,138966.0,40.0796,40.0972,40.018,40.0972,138966.0
2021-02-23 15:00:00,45.52,45.63,45.51,45.62,192532.0,40.0884,40.1853,40.0796,40.1765,192532.0
2021-02-23 15:30:00,45.62,45.63,45.53,45.54,706359.0,40.1765,40.1853,40.0972,40.106,706359.0
2021-02-24 09:30:00,45.39,45.48,45.33,45.37,302480.0,39.9739,40.0532,39.9211,39.9563,302480.0
2021-02-24 10:00:00,45.37,45.52,45.29,45.5,2551146.0,39.9563,40.0884,39.8859,40.0708,2551146.0
2021-02-24 10:30:00,45.5,45.58,45.47,45.57,356740.0,40.0708,40.1413,40.0444,40.1324,356740.0
2021-02-24 11:00:00,45.57,45.69,45.57,45.64,124652.0,40.1324,40.2381,40.1324,40.1941,124652.0
2021-02-24 11:30:00,45.64,45.69,45.63,45.69,241319.0,40.1941,40.2381,40.1853,40.2381,241319.0
2021-02-24 12:00:00,45.7,45.78,45.7,45.77,221833.0,40.2469,40.3174,40.2469,40.3086,221833.0
2021-02-24 12:30:00,45.78,45.81,45.76,45.76,360691.0,40.3174,40.3438,40.2998,40.2998,360691.0
2021-02-24 13:00:00,45.76,45.85,45.72,45.85,336239.0,40.2998,40.379,40.2646,40.379,336239.0
2021-02-24 13:30:00,45.85,45.91,45.84,45.88,481113.0,40.379,40.4319,40.3702,40.4055,481113.0
2021-02-24 14:00:00,45.88,45.9,45.84,45.89,311396.0,40.4055,40.4231,40.3702,40.4143,311396.0
2021-02-24 14:30:00,45.9,45.91,45.87,45.89,350467.0,40.4231,40.4319,40.3967,40.4143,350467.0
2021-02-24 15:00:00,45.9,45.97,45.89,45.97,434734.0,40.4231,40.4847,40.4143,40.4847,434734.0
2021-02-24 15:30:00,45.96,46.01,45.96,45.97,1664366.0,40.4759,40.5199,40.4759,40.4847,1664366.0
2021-02-25 09:30:00,46.15,46.24,46.09,46.17,234292.0,40.6432,40.7225,40.5904,40.6609,234292.0
2021-02-25 10:00:00,46.17,46.21,46.02,46.1,386215.0,40.6609,40.6961,40.5288,40.5992,386215.0
2021-02-25 10:30:00,46.09,46.09,45.92,46.06,598686.0,40.5904,40.5904,40.4407,40.564,598686.0
2021-02-25 11:00:00,46.06,46.1,45.99,45.99,226935.0,40.564,40.5992,40.5023,40.5023,226935.0
2021-02-25 11:30:00,46.0,46.01,45.7,45.78,351673.0,40.5111,40.5199,40.2469,40.3174,351673.0
2021-02-25 12:00:00,45.77,45.86,45.71,45.72,258440.0,40.3086,40.3878,40.2557,40.2646,258440.0
2021-02-25 12:30:00,45.72,45.73,45.46,45.47,205475.0,40.2646,40.2734,40.0356,40.0444,205475.0
2021-02-25 13:00:00,45.47,45.59,45.34,45.55,984760.0,40.0444,40.1501,39.9299,40.1148,984760.0
2021-02-25 13:30:00,45.55,45.57,45.38,45.45,381367.0,40.1148,40.1324,39.9651,40.0268,381367.0
2021-02-25 14:00:00,45.44,45.67,45.39,45.65,348479.0,40.018,40.2205,39.9739,40.2029,348479.0
2021-02-25 14:30:00,45.64,45.64,45.46,45.46,77680.0,40.1941,40.1941,40.0356,40.0356,77680.0
2021-02-25 15:00:00,45.46,45.51,45.26,45.27,270554.0,40.0356,40.0796,39.8594,39.8682,270554.0
2021-02-25 15:30:00,45.26,45.37,45.15,45.23,643257.0,39.8594,39.9563,39.7626,39.833,643257.0
2021-02-26 09:30:00,45.27,45.27,45.03,45.05,780180.0,39.8682,39.8682,39.6569,39.6745,780180.0
2021-02-26 10:00:00,45.05,45.06,44.78,44.79,1438392.0,39.6745,39.6833,39.4367,39.4455,1438392.0
2021-02-26 10:30:00,44.79,45.08,44.79,45.02,756674.0,39.4455,39.7009,39.4455,39.6481,756674.0
2021-02-26 11:00:00,45.02,45.1,44.78,44.79,498929.0,39.6481,39.7185,39.4367,39.4455,498929.0
2021-02-26 11:30:00,44.79,45.03,44.76,44.97,370766.0,39.4455,39.6569,39.4191,39.604,370766.0
2021-02-26 12:00:00,44.97,45.07,44.93,45.0,663843.0,39.604,39.6921,39.5688,39.6305,663843.0
2021-02-26 12:30:00,44.99,45.03,44.93,44.95,192398.0,39.6217,39.6569,39.5688,39.5864,192398.0
2021-02-26 13:00:00,44.94,45.05,44.86,45.04,143533.0,39.5776,39.6745,39.5072,39.6657,143533.0
2021-02-26 13:30:00,45.04,45.05,44.89,44.93,95247.0,39.6657,39.6745,39.5336,39.5688,95247.0
2021-02-26 14:00:00,44.94,44.97,44.84,44.9,164393.0,39.5776,39.604,39.4896,39.5424,164393.0
2021-02-26 14:30:00,44.89,44.97,44.88,44.91,208438.0,39.5336,39.604,39.5248,39.5512,208438.0
2021-02-26 15:00:00,44.93,44.99,44.87,44.87,191013.0,39.5688,39.6217,39.516,39.516,191013.0
2021-02-26 15:30:00,44.87,45.03,44.8,44.8,650663.0,39.516,39.6569,39.4543,39.4543,650663.0
2021-03-01 09:30:00,45.25,45.32,45.22,45.25,239804.0,39.8506,39.9123,39.8242,39.8506,239804.0
2021-03-01 10:00:00,45.25,45.41,45.23,45.35,321120.0,39.8506,39.9915,39.833,39.9387,321120.0
2021-03-01 10:30:00,45.36,45.5,45.34,45.49,172836.0,39.9475,40.0708,39.9299,40.062,172836.0
2021-03-01 11:00:00,45.49,45.56,45.46,45.48,296283.0,40.062,40.1236,40.0356,40.0532,296283.0
2021-03-01 11:30:00,45.48,45.54,45.44,45.53,280996.0,40.0532,40.106,40.018,40.0972,280996.0
2021-03-01 12:00:00,45.53,45.57,45.5,45.52,78328.0,40.0972,40.1324,40.0708,40.0884,78328.0
2021-03-01 12:30:00,45.53,45.54,45.44,45.44,55564.0,40.0972,40.106,40.018,40.018,55564.0
2021-03-01 13:00:00,45.43,45.45,45.4,45.44,160043.0,40.0092,40.0268,39.9827,40.018,160043.0
2021-03-01 13:30:00,45.45,45.51,45.45,45.49,83640.0,40.0268,40.0796,40.0268,40.062,83640.0
2021-03-01 14:00:00,45.49,45.54,45.49,45.53,161900.0,40.062,40.106,40.062,40.0972,161900.0
2021-03-01 14:30:00,45.54,45.61,45.53,45.58,228392.0,40.106,40.1677,40.0972,40.1413,228392.0
2021-03-01 15:00:00,45.58,45.59,45.55,45.56,59117.0,40.1413,40.1501,40.1148,40.1236,59117.0
2021-03-01 15:30:00,45.56,45.58,45.49,45.57,476438.0,40.1236,40.1413,40.062,40.1324,476438.0
2021-03-02 09:30:00,45.68,45.69,45.52,45.65,207830.0,40.2293,40.2381,40.0884,40.2029,207830.0
2021-03-02 10:00:00,45.64,45.67,45.49,45.5,267831.0,40.1941,40.2205,40.062,40.0708,267831.0
2021-03-02 10:30:00,45.51,45.61,45.48,45.59,250305.0,40.0796,40.1677,40.0532,40.1501,250305.0
2021-03-02 11:00:00,45.59,45.62,45.54,45.59,141848.0,40.1501,40.1765,40.106,40.1501,141848.0
2021-03-02 11:30:00,45.59,45.6,45.51,45.59,219805.0,40.1501,40.1589,40.0796,40.1501,219805.0
2021-03-02 12:00:00,45.59,45.66,45.58,45.63,102832.0,40.1501,40.2117,40.1413,40.1853,102832.0
2021-03-02 12:30:00,45.63,45.68,45.62,45.66,102153.0,40.1853,40.2293,40.1765,40.2117,102153.0
2021-03-02 13:00:00,45.67,45.72,45.67,45.7,53488.0,40.2205,40.2646,40.2205,40.2469,53488.0
2021-03-02 13:30:00,45.72,45.74,45.71,45.71,223228.0,40.2646,40.2822,40.2557,40.2557,223228.0
2021-03-02 14:00:00,45.71,45.73,45.64,45.65,98369.0,40.2557,40.2734,40.1941,40.2029,98369.0
2021-03-02 14:30:00,45.65,45.71,45.63,45.69,45822.0,40.2029,40.2557,40.1853,40.2381,45822.0
2021-03-02 15:00:00,45.7,45.76,45.67,45.69,299187.0,40.2469,40.2998,40.2205,40.2381,299187.0
2021-03-02 15:30:00,45.68,45.7,45.6,45.62,895726.0,40.2293,40.2469,40.1589,40.1765,895726.0
2021-03-03 09:30:00,45.43,45.55,45.3,45.31,369075.0,40.0092,40.1148,39.8947,39.9035,369075.0
2021-03-03 10:00:00,45.31,45.37,45.19,45.29,255309.0,39.9035,39.9563,39.7978,39.8859,255309.0
2021-03-03 10:30:00,45.28,45.5,45.23,45.47,400615.0,39.8771,40.0708,39.833,40.0444,400615.0
2021-03-03 11:00:00,45.47,45.61,45.47,45.6,385547.0,40.0444,40.1677,40.0444,40.1589,385547.0
2021-03-03 11:30:00,45.6,45.63,45.55,45.56,215983.0,40.1589,40.1853,40.1148,40.1236,215983.0
2021-03-03 12:00:00,45.55,45.55,45.48,45.49,70430.0,40.1148,40.1148,40.0532,40.062,70430.0
2021-03-03 12:30:00,45.48,45.53,45.46,45.47,40541.0,40.0532,40.0972,40.0356,40.0444,40541.0
2021-03-03 13:00:00,45.47,45.58,45.47,45.56,378410.0,40.0444,40.1413,40.0444,40.1236,378410.0
2021-03-03 13:30:00,45.56,45.56,45.45,45.46,212861.0,40.1236,40.1236,40.0268,40.0356,212861.0
2021-03-03 14:00:00,45.46,45.46,45.34,45.35,316026.0,40.0356,40.0356,39.9299,39.9387,316026.0
2021-03-03 14:30:00,45.35,45.47,45.28,45.44,338619.0,39.9387,40.0444,39.8771,40.018,338619.0
2021-03-03 15:00:00,45.44,45.47,45.35,45.38,155572.0,40.018,40.0444,39.9387,39.9651,155572.0
2021-03-03 15:30:00,45.38,45.44,45.26,45.28,523200.0,39.9651,40.018,39.8594,39.8771,523200.0
2021-03-04 09:30:00,45.28,45.48,45.28,45.31,874452.0,39.8771,40.0532,39.8771,39.9035,874452.0
2021-03-04 10:00:00,45.31,45.32,45.15,45.25,423017.0,39.9035,39.9123,39.7626,39.8506,423017.0
2021-03-04 10:30:00,45.23,45.39,45.23,45.36,362678.0,39.833,39.9739,39.833,39.9475,362678.0
2021-03-04 11:00:00,45.37,45.41,45.31,45.39,401865.0,39.9563,39.9915,39.9035,39.9739,401865.0
2021-03-04 11:30:00,45.4,45.51,45.38,45.45,233764.0,39.9827,40.0796,39.9651,40.0268,233764.0
2021-03-04 12:00:00,45.45,45.51,45.12,45.2,253175.0,40.0268,40.0796,39.7361,39.8066,253175.0
2021-03-04 12:30:00,45.19,45.23,44.93,44.98,348187.0,39.7978,39.833,39.5688,39.6129,348187.0
2021-03-04 13:00:00,44.97,45.06,44.8,44.91,284686.0,39.604,39.6833,39.4543,39.5512,284686.0
2021-03-04 13:30:00,44.9,44.91,44.54,44.56,414303.0,39.5424,39.5512,39.2254,39.243,414303.0
2021-03-04 14:00:00,44.56,44.83,44.56,44.8,323215.0,39.243,39.4807,39.243,39.4543,323215.0
2021-03-04 14:30:00,44.8,44.87,44.67,44.81,237364.0,39.4543,39.516,39.3398,39.4631,237364.0
2021-03-04 15:00:00,44.81,44.82,44.67,44.8,416741.0,39.4631,39.4719,39.3398,39.4543,416741.0
2021-03-04 15:30:00,44.78,44.84,44.72,44.8,744859.0,39.4367,39.4896,39.3839,39.4543,744859.0
2021-03-05 09:30:00,45.02,45.02,44.69,44.75,671754.0,39.6481,39.6481,39.3575,39.4103,671754.0
2021-03-05 10:00:00,44.75,44.9,44.67,44.69,874556.0,39.4103,39.5424,39.3398,39.3575,874556.0
2021-03-05 10:30:00,44.69,44.76,44.58,44.6,433382.0,39.3575,39.4191,39.2606,39.2782,433382.0
2021-03-05 11:00:00,44.59,44.63,44.4,44.43,349802.0,39.2694,39.3046,39.1021,39.1285,349802.0
2021-03-05 11:30:00,44.43,44.61,44.43,44.6,444612.0,39.1285,39.287,39.1285,39.2782,444612.0
2021-03-05 12:00:00,44.6,44.73,44.55,44.72,185591.0,39.2782,39.3927,39.2342,39.3839,185591.0
2021-03-05 12:30:00,44.71,44.8,44.67,44.74,179727.0,39.3751,39.4543,39.3398,39.4015,179727.0
2021-03-05 13:00:00,44.75,44.84,44.68,44.79,127122.0,39.4103,39.4896,39.3486,39.4455,127122.0
2021-03-05 13:30:00,44.81,44.87,44.78,44.8,130481.0,39.4631,39.516,39.4367,39.4543,130481.0
2021-03-05 14:00:00,44.8,44.84,44.73,44.82,115758.0,39.4543,39.4896,39.3927,39.4719,115758.0
2021-03-05 14:30:00,44.83,44.9,44.81,44.9,182622.0,39.4807,39.5424,39.4631,39.5424,182622.0
2021-03-05 15:00:00,44.89,44.95,44.87,44.94,200431.0,39.5336,39.5864,39.516,39.5776,200431.0
2021-03-05 15:30:00,44.93,45.02,44.92,44.96,530047.0,39.5688,39.6481,39.56,39.5952,530047.0
2021-03-08 09:30:00,44.95,45.2,44.89,45.08,500242.0,39.5864,39.8066,39.5336,39.7009,500242.0
2021-03-08 10:00:00,45.1,45.37,45.06,45.32,594339.0,39.7185,39.9563,39.6833,39.9123,594339.0
2021-03-08 10:30:00,45.34,45.39,45.25,45.26,240042.0,39.9299,39.9739,39.8506,39.8594,240042.0
2021-03-08 11:00:00,45.27,45.35,45.22,45.33,755938.0,39.8682,39.9387,39.8242,39.9211,755938.0
2021-03-08 11:30:00,45.33,45.33,45.17,45.18,471558.0,39.9211,39.9211,39.7802,39.789,471558.0
2021-03-08 12:00:00,45.18,45.33,45.17,45.32,103457.0,39.789,39.9211,39.7802,39.9123,103457.0
2021-03-08 12:30:00,45.33,45.38,45.32,45.32,154196.0,39.9211,39.9651,39.9123,39.9123,154196.0
2021-03-08 13:00:00,45.32,45.4,45.32,45.37,118089.0,39.9123,39.9827,39.9123,39.9563,118089.0
2021-03-08 13:30:00,45.37,45.37,45.19,45.19,412908.0,39.9563,39.9563,39.7978,39.7978,412908.0
2021-03-08 14:00:00,45.19,45.31,45.18,45.31,189223.0,39.7978,39.9035,39.789,39.9035,189223.0
2021-03-08 14:30:00,45.3,45.32,45.17,45.22,135089.0,39.8947,39.9123,39.7802,39.8242,135089.0
2021-03-08 15:00:00,45.22,45.22,45.07,45.1,285697.0,39.8242,39.8242,39.6921,39.7185,285697.0
2021-03-08 15:30:00,45.1,45.17,45.07,45.08,493986.0,39.7185,39.7802,39.6921,39.7009,493986.0
2021-03-09 09:30:00,45.65,45.72,45.6,45.67,1108973.0,40.2029,40.2646,40.1589,40.2205,1108973.0
2021-03-09 10:00:00,45.69,45.72,45.61,45.69,342606.0,40.2381,40.2646,40.1677,40.2381,342606.0
2021-03-09 10:30:00,45.69,45.71,45.61,45.63,243459.0,40.2381,40.2557,40.1677,40.1853,243459.0
2021-03-09 11:00:00,45.62,45.73,45.6,45.69,292146.0,40.1765,40.2734,40.1589,40.2381,292146.0
2021-03-09 11:30:00,45.69,45.74,45.63,45.71,196909.0,40.2381,40.2822,40.1853,40.2557,196909.0
2021-03-09 12:00:00,45.71,45.74,45.7,45.73,69413.0,40.2557,40.2822,40.2469,40.2734,69413.0
2021-03-09 12:30:00,45.72,45.75,45.68,45.68,22665.0,40.2646,40.291,40.2293,40.2293,22665.0
2021-03-09 13:00:00,45.69,45.77,45.69,45.71,43379.0,40.2381,40.3086,40.2381,40.2557,43379.0
2021-03-09 13:30:00,45.72,45.76,45.7,45.75,72335.0,40.2646,40.2998,40.2469,40.291,72335.0
2021-03-09 14:00:00,45.75,45.77,45.71,45.71,82964.0,40.291,40.3086,40.2557,40.2557,82964.0
2021-03-09 14:30:00,45.72,45.77,45.72,45.73,122927.0,40.2646,40.3086,40.2646,40.2734,122927.0
2021-03-09 15:00:00,45.73,45.79,45.73,45.76,150789.0,40.2734,40.3262,40.2734,40.2998,150789.0
2021-03-09 15:30:00,45.76,45.76,45.69,45.7,442122.0,40.2998,40.2998,40.2381,40.2469,442122.0
2021-03-10 09:30:00,46.08,46.1,46.0,46.03,476212.0,40.5816,40.5992,40.5111,40.5376,476212.0
2021-03-10 10:00:00,46.03,46.08,45.85,45.86,346564.0,40.5376,40.5816,40.379,40.3878,346564.0
2021-03-10 10:30:00,45.85,45.96,45.85,45.96,145438.0,40.379,40.4759,40.379,40.4759,145438.0
2021-03-10 11:00:00,45.96,45.98,45.9,45.95,178020.0,40.4759,40.4935,40.4231,40.4671,178020.0
2021-03-10 11:30:00,45.95,45.99,45.88,45.97,245836.0,40.4671,40.5023,40.4055,40.4847,245836.0
2021-03-10 12:00:00,45.98,45.99,45.95,45.96,126218.0,40.4935,40.5023,40.4671,40.4759,126218.0
2021-03-10 12:30:00,45.97,46.03,45.93,46.01,146961.0,40.4847,40.5376,40.4495,40.5199,146961.0
2021-03-10 13:00:00,46.0,46.07,45.93,46.05,156285.0,40.5111,40.5728,40.4495,40.5552,156285.0
2021-03-10 13:30:00,46.06,46.06,45.98,46.04,88317.0,40.564,40.564,40.4935,40.5464,88317.0
2021-03-10 14:00:00,46.03,46.1,46.01,46.09,98413.0,40.5376,40.5992,40.5199,40.5904,98413.0
2021-03-10 14:30:00,46.09,46.13,46.08,46.12,83222.0,40.5904,40.6256,40.5816,40.6168,83222.0
2021-03-10 15:00:00,46.12,46.14,46.08,46.11,107375.0,40.6168,40.6344,40.5816,40.608,107375.0
2021-03-10 15:30:00,46.11,46.16,46.09,46.11,180147.0,40.608,40.652,40.5904,40.608,180147.0
2021-03-11 09:30:00,46.42,46.42,46.28,46.36,230921.0,40.881,40.881,40.7577,40.8282,230921.0
2021-03-11 10:00:00,46.36,46.43,46.29,46.36,206478.0,40.8282,40.8898,40.7665,40.8282,206478.0
2021-03-11 10:30:00,46.36,46.53,46.35,46.46,210553.0,40.8282,40.9779,40.8194,40.9163,210553.0
2021-03-11 11:00:00,46.47,46.55,46.45,46.53,244151.0,40.9251,40.9955,40.9074,40.9779,244151.0
2021-03-11 11:30:00,46.52,46.58,46.5,46.53,205155.0,40.9691,41.0219,40.9515,40.9779,205155.0
2021-03-11 12:00:00,46.53,46.56,46.52,46.55,49419.0,40.9779,41.0043,40.9691,40.9955,49419.0
2021-03-11 12:30:00,46.55,46.57,46.51,46.55,82902.0,40.9955,41.0131,40.9603,40.9955,82902.0
2021-03-11 13:00:00,46.54,46.64,46.54,46.57,41796.0,40.9867,41.0748,40.9867,41.0131,41796.0
2021-03-11 13:30:00,46.57,46.59,46.54,46.55,35670.0,41.0131,41.0307,40.9867,40.9955,35670.0
2021-03-11 14:00:00,46.56,46.6,46.56,46.58,86544.0,41.0043,41.0395,41.0043,41.0219,86544.0
2021-03-11 14:30:00,46.58,46.58,46.53,46.54,118736.0,41.0219,41.0219,40.9779,40.9867,118736.0
2021-03-11 15:00:00,46.53,46.58,46.52,46.57,390192.0,40.9779,41.0219,40.9691,41.0131,390192.0
2021-03-11 15:30:00,46.57,46.59,46.52,46.58,510396.0,41.0131,41.0307,40.9691,41.0219,510396.0
2021-03-12 09:30:00,46.14,46.26,46.11,46.25,162218.0,40.6344,40.7401,40.608,40.7313,162218.0
2021-03-12 10:00:00,46.26,46.29,46.12,46.15,295773.0,40.7401,40.7665,40.6168,40.6432,295773.0
2021-03-12 10:30:00,46.15,46.28,46.13,46.26,272496.0,40.6432,40.7577,40.6256,40.7401,272496.0
2021-03-12 11:00:00,46.26,46.33,46.24,46.33,214871.0,40.7401,40.8018,40.7225,40.8018,214871.0
2021-03-12 11:30:00,46.33,46.43,46.31,46.4,167454.0,40.8018,40.8898,40.7842,40.8634,167454.0
2021-03-12 12:00:00,46.4,46.4,46.37,46.38,627314.0,40.8634,40.8634,40.837,40.8458,627314.0
2021-03-12 12:30:00,46.39,46.4,46.34,46.34,145533.0,40.8546,40.8634,40.8106,40.8106,145533.0
2021-03-12 13:00:00,46.34,46.39,46.32,46.39,98773.0,40.8106,40.8546,40.793,40.8546,98773.0
2021-03-12 13:30:00,46.39,46.41,46.37,46.39,53118.0,40.8546,40.8722,40.837,40.8546,53118.0
2021-03-12 14:00:00,46.39,46.43,46.38,46.42,48436.0,40.8546,40.8898,40.8458,40.881,48436.0
2021-03-12 14:30:00,46.42,46.45,46.4,46.44,64784.0,40.881,40.9074,40.8634,40.8986,64784.0
2021-03-12 15:00:00,46.44,46.47,46.42,46.46,73010.0,40.8986,40.9251,40.881,40.9163,73010.0
2021-03-12 15:30:00,46.47,46.56,46.46,46.56,332875.0,40.9251,41.0043,40.9163,41.0043,332875.0
2021-03-15 09:30:00,46.4,46.43,46.36,46.38,180455.0,40.8634,40.8898,40.8282,40.8458,180455.0
2021-03-15 10:00:00,46.39,46.4,46.33,46.34,204808.0,40.8546,40.8634,40.8018,40.8106,204808.0
2021-03-15 10:30:00,46.34,46.36,46.31,46.35,197528.0,40.8106,40.8282,40.7842,40.8194,197528.0
2021-03-15 11:00:00,46.35,46.41,46.25,46.26,158182.0,40.8194,40.8722,40.7313,40.7401,158182.0
2021-03-15 11:30:00,46.26,46.27,46.07,46.13,219006.0,40.7401,40.7489,40.5728,40.6256,219006.0
2021-03-15 12:00:00,46.13,46.28,46.12,46.27,90172.0,40.6256,40.7577,40.6168,40.7489,90172.0
2021-03-15 12:30:00,46.26,46.27,46.21,46.24,126698.0,40.7401,40.7489,40.6961,40.7225,126698.0
2021-03-15 13:00:00,46.23,46.26,46.2,46.25,83730.0,40.7137,40.7401,40.6873,40.7313,83730.0
2021-03-15 13:30:00,46.25,46.31,46.24,46.29,170096.0,40.7313,40.7842,40.7225,40.7665,170096.0
2021-03-15 14:00:00,46.29,46.34,46.29,46.34,74555.0,40.7665,40.8106,40.7665,40.8106,74555.0
2021-03-15 14:30:00,46.34,46.34,46.3,46.3,55807.0,40.8106,40.8106,40.7753,40.7753,55807.0
2021-03-15 15:00:00,46.3,46.32,46.26,46.27,57203.0,40.7753,40.793,40.7401,40.7489,57203.0
2021-03-15 15:30:00,46.27,46.42,46.26,46.41,331275.0,40.7489,40.881,40.7401,40.8722,331275.0
2021-03-16 09:30:00,46.52,46.52,46.35,46.38,305842.0,40.9691,40.9691,40.8194,40.8458,305842.0
2021-03-16 10:00:00,46.37,46.42,46.35,46.42,182392.0,40.837,40.881,40.8194,40.881,182392.0
2021-03-16 10:30:00,46.42,46.43,46.35,46.38,202524.0,40.881,40.8898,40.8194,40.8458,202524.0
2021-03-16 11:00:00,46.38,46.4,46.34,46.4,125296.0,40.8458,40.8634,40.8106,40.8634,125296.0
2021-03-16 11:30:00,46.39,46.41,46.35,46.39,152670.0,40.8546,40.8722,40.8194,40.8546,152670.0
2021-03-16 12:00:00,46.39,46.41,46.33,46.37,118108.0,40.8546,40.8722,40.8018,40.837,118108.0
2021-03-16 12:30:00,46.36,46.41,46.35,46.37,183545.0,40.8282,40.8722,40.8194,40.837,183545.0
2021-03-16 13:00:00,46.38,46.43,46.37,46.41,145754.0,40.8458,40.8898,40.837,40.8722,145754.0
2021-03-16 13:30:00,46.41,46.41,46.35,46.36,52358.0,40.8722,40.8722,40.8194,40.8282,52358.0
2021-03-16 14:00:00,46.35,46.39,46.32,46.33,46814.0,40.8194,40.8546,40.793,40.8018,46814.0
2021-03-16 14:30:00,46.32,46.36,46.31,46.34,241068.0,40.793,40.8282,40.7842,40.8106,241068.0
2021-03-16 15:00:00,46.34,46.41,46.33,46.39,94409.0,40.8106,40.8722,40.8018,40.8546,94409.0
2021-03-16 15:30:00,46.39,46.42,46.34,46.36,201840.0,40.8546,40.881,40.8106,40.8282,201840.0
2021-03-17 09:30:00,46.26,46.36,46.26,46.33,65092.0,40.7401,40.8282,40.7401,40.8018,65092.0
2021-03-17 10:00:00,46.33,46.35,46.29,46.33,101459.0,40.8018,40.8194,40.7665,40.8018,101459.0
2021-03-17 10:30:00,46.33,46.34,46.26,46.3,100993.0,40.8018,40.8106,40.7401,40.7753,100993.0
2021-03-17 11:00:00,46.29,46.36,46.27,46.34,79804.0,40.7665,40.8282,40.7489,40.8106,79804.0
2021-03-17 11:30:00,46.33,46.38,46.31,46.34,65277.0,40.8018,40.8458,40.7842,40.8106,65277.0
2021-03-17 12:00:00,46.33,46.36,46.32,46.36,82687.0,40.8018,40.8282,40.793,40.8282,82687.0
2021-03-17 12:30:00,46.34,46.35,46.31,46.31,115966.0,40.8106,40.8194,40.7842,40.7842,115966.0
2021-03-17 13:00:00,46.32,46.4,46.31,46.4,82705.0,40.793,40.8634,40.7842,40.8634,82705.0
2021-03-17 13:30:00,46.41,46.42,46.38,46.39,68502.0,40.8722,40.881,40.8458,40.8546,68502.0
2021-03-17 14:00:00,46.4,46.75,46.4,46.65,701825.0,40.8634,41.1716,40.8634,41.0836,701825.0
2021-03-17 14:30:00,46.65,46.87,46.63,46.85,255865.0,41.0836,41.2773,41.066,41.2597,255865.0
2021-03-17 15:00:00,46.85,46.88,46.77,46.82,207600.0,41.2597,41.2861,41.1893,41.2333,207600.0
2021-03-17 15:30:00,46.82,46.88,46.78,46.81,270685.0,41.2333,41.2861,41.1981,41.2245,270685.0
2021-03-18 09:30:00,46.51,46.63,46.5,46.63,221870.0,40.9603,41.066,40.9515,41.066,221870.0
2021-03-18 10:00:00,46.62,46.66,46.58,46.62,202184.0,41.0572,41.0924,41.0219,41.0572,202184.0
2021-03-18 10:30:00,46.61,46.66,46.57,46.61,172723.0,41.0484,41.0924,41.0131,41.0484,172723.0
2021-03-18 11:00:00,46.62,46.72,46.6,46.72,110904.0,41.0572,41.1452,41.0395,41.1452,110904.0
2021-03-18 11:30:00,46.72,46.77,46.69,46.75,93082.0,41.1452,41.1893,41.1188,41.1716,93082.0
2021-03-18 12:00:00,46.75,46.79,46.74,46.74,78437.0,41.1716,41.2069,41.1628,41.1628,78437.0
2021-03-18 12:30:00,46.74,46.75,46.51,46.53,176328.0,41.1628,41.1716,40.9603,40.9779,176328.0
2021-03-18 13:00:00,46.54,46.65,46.53,46.63,1083234.0,40.9867,41.0836,40.9779,41.066,1083234.0
2021-03-18 13:30:00,46.63,46.7,46.62,46.69,126916.0,41.066,41.1276,41.0572,41.1188,126916.0
2021-03-18 14:00:00,46.69,46.69,46.48,46.48,205762.0,41.1188,41.1188,40.9339,40.9339,205762.0
2021-03-18 14:30:00,46.48,46.51,46.33,46.41,369060.0,40.9339,40.9603,40.8018,40.8722,369060.0
2021-03-18 15:00:00,46.41,46.43,46.32,46.39,109565.0,40.8722,40.8898,40.793,40.8546,109565.0
2021-03-18 15:30:00,46.39,46.39,46.2,46.23,376969.0,40.8546,40.8546,40.6873,40.7137,376969.0
2021-03-19 09:30:00,46.11,46.14,45.89,46.01,271016.0,40.608,40.6344,40.4143,40.5199,271016.0
2021-03-19 10:00:00,46.0,46.11,45.91,46.1,150934.0,40.5111,40.608,40.4319,40.5992,150934.0
2021-03-19 10:30:00,46.11,46.23,46.02,46.23,120891.0,40.608,40.7137,40.5288,40.7137,120891.0
2021-03-19 11:00:00,46.23,46.24,46.06,46.08,294266.0,40.7137,40.7225,40.564,40.5816,294266.0
2021-03-19 11:30:00,46.08,46.3,46.08,46.28,153883.0,40.5816,40.7753,40.5816,40.7577,153883.0
2021-03-19 12:00:00,46.29,46.32,46.25,46.27,111433.0,40.7665,40.793,40.7313,40.7489,111433.0
2021-03-19 12:30:00,46.27,46.29,46.14,46.28,222514.0,40.7489,40.7665,40.6344,40.7577,222514.0
2021-03-19 13:00:00,46.28,46.31,46.23,46.28,36832.0,40.7577,40.7842,40.7137,40.7577,36832.0
2021-03-19 13:30:00,46.28,46.31,46.24,46.3,70927.0,40.7577,40.7842,40.7225,40.7753,70927.0
2021-03-19 14:00:00,46.32,46.33,46.23,46.28,49950.0,40.793,40.8018,40.7137,40.7577,49950.0
2021-03-19 14:30:00,46.28,46.29,46.26,46.28,44966.0,40.7577,40.7665,40.7401,40.7577,44966.0
2021-03-19 15:00:00,46.29,46.3,46.23,46.25,31731.0,40.7665,40.7753,40.7137,40.7313,31731.0
2021-03-19 15:30:00,46.26,46.32,46.2,46.21,225132.0,40.7401,40.793,40.6873,40.6961,225132.0
2021-03-22 09:30:00,46.24,46.33,46.19,46.25,790984.0,40.7225,40.8018,40.6785,40.7313,790984.0
2021-03-22 10:00:00,46.25,46.28,46.21,46.27,621060.0,40.7313,40.7577,40.6961,40.7489,621060.0
2021-03-22 10:30:00,46.28,46.34,46.23,46.28,490209.0,40.7577,40.8106,40.7137,40.7577,490209.0
2021-03-22 11:00:00,46.28,46.3,46.2,46.26,470758.0,40.7577,40.7753,40.6873,40.7401,470758.0
2021-03-22 11:30:00,46.27,46.35,46.27,46.31,110840.0,40.7489,40.8194,40.7489,40.7842,110840.0
2021-03-22 12:00:00,46.3,46.37,46.27,46.36,384232.0,40.7753,40.837,40.7489,40.8282,384232.0
2021-03-22 12:30:00,46.36,46.39,46.34,46.39,435820.0,40.8282,40.8546,40.8106,40.8546,435820.0
2021-03-22 13:00:00,46.39,46.42,46.36,46.41,119777.0,40.8546,40.881,40.8282,40.8722,119777.0
2021-03-22 13:30:00,46.41,46.43,46.39,46.41,619286.0,40.8722,40.8898,40.8546,40.8722,619286.0
2021-03-22 14:00:00,46.41,46.42,46.38,46.38,180145.0,40.8722,40.881,40.8458,40.8458,180145.0
2021-03-22 14:30:00,46.39,46.43,46.38,46.41,256030.0,40.8546,40.8898,40.8458,40.8722,256030.0
2021-03-22 15:00:00,46.41,46.43,46.37,46.38,244406.0,40.8722,40.8898,40.837,40.8458,244406.0
2021-03-22 15:30:00,46.38,46.4,46.29,46.3,1218344.0,40.8458,40.8634,40.7665,40.7753,1218344.0
2021-03-23 09:30:00,46.09,46.14,46.09,46.12,80908.0,40.5904,40.6344,40.5904,40.6168,80908.0
2021-03-23 10:00:00,46.12,46.17,46.06,46.13,114273.0,40.6168,40.6609,40.564,40.6256,114273.0
2021-03-23 10:30:00,46.13,46.14,46.0,46.09,479485.0,40.6256,40.6344,40.5111,40.5904,479485.0
2021-03-23 11:00:00,46.09,46.13,46.06,46.12,274915.0,40.5904,40.6256,40.564,40.6168,274915.0
2021-03-23 11:30:00,46.12,46.13,46.03,46.09,285873.0,40.6168,40.6256,40.5376,40.5904,285873.0
2021-03-23 12:00:00,46.09,46.09,46.02,46.03,348226.0,40.5904,40.5904,40.5288,40.5376,348226.0
2021-03-23 12:30:00,46.02,46.05,45.94,46.03,217009.0,40.5288,40.5552,40.4583,40.5376,217009.0
2021-03-23 13:00:00,46.04,46.08,46.02,46.04,171094.0,40.5464,40.5816,40.5288,40.5464,171094.0
2021-03-23 13:30:00,46.04,46.04,45.91,45.94,231397.0,40.5464,40.5464,40.4319,40.4583,231397.0
2021-03-23 14:00:00,45.94,45.94,45.89,45.9,85297.0,40.4583,40.4583,40.4143,40.4231,85297.0
2021-03-23 14:30:00,45.9,45.91,45.78,45.78,142288.0,40.4231,40.4319,40.3174,40.3174,142288.0
2021-03-23 15:00:00,45.79,45.81,45.69,45.72,154612.0,40.3262,40.3438,40.2381,40.2646,154612.0
2021-03-23 15:30:00,45.72,45.77,45.67,45.71,704757.0,40.2646,40.3086,40.2205,40.2557,704757.0
2021-03-24 09:30:00,45.72,45.85,45.72,45.72,167593.0,40.2646,40.379,40.2646,40.2646,167593.0
2021-03-24 10:00:00,45.74,45.81,45.71,45.78,111799.0,40.2822,40.3438,40.2557,40.3174,111799.0
2021-03-24 10:30:00,45.77,45.85,45.75,45.83,72616.0,40.3086,40.379,40.291,40.3614,72616.0
2021-03-24 11:00:00,45.83,45.88,45.83,45.85,142113.0,40.3614,40.4055,40.3614,40.379,142113.0
2021-03-24 11:30:00,45.87,45.89,45.83,45.86,85118.0,40.3967,40.4143,40.3614,40.3878,85118.0
2021-03-24 12:00:00,45.86,45.91,45.84,45.89,235321.0,40.3878,40.4319,40.3702,40.4143,235321.0
2021-03-24 12:30:00,45.89,45.92,45.82,45.82,138235.0,40.4143,40.4407,40.3526,40.3526,138235.0
2021-03-24 13:00:00,45.82,45.83,45.75,45.81,48754.0,40.3526,40.3614,40.291,40.3438,48754.0
2021-03-24 13:30:00,45.8,45.89,45.77,45.89,239588.0,40.335,40.4143,40.3086,40.4143,239588.0
2021-03-24 14:00:00,45.88,45.9,45.84,45.84,688260.0,40.4055,40.4231,40.3702,40.3702,688260.0
2021-03-24 14:30:00,45.84,45.84,45.75,45.76,711510.0,40.3702,40.3702,40.291,40.2998,711510.0
2021-03-24 15:00:00,45.75,45.79,45.71,45.72,610795.0,40.291,40.3262,40.2557,40.2646,610795.0
2021-03-24 15:30:00,45.72,45.73,45.63,45.63,1807878.0,40.2646,40.2734,40.1853,40.1853,1807878.0
2021-03-25 09:30:00,45.42,45.49,45.35,45.43,223609.0,40.0003,40.062,39.9387,40.0092,223609.0
2021-03-25 10:00:00,45.44,45.53,45.39,45.48,835726.0,40.018,40.0972,39.9739,40.0532,835726.0
2021-03-25 10:30:00,45.48,45.52,45.39,45.46,214668.0,40.0532,40.0884,39.9739,40.0356,214668.0
2021-03-25 11:00:00,45.46,45.51,45.37,45.51,111934.0,40.0356,40.0796,39.9563,40.0796,111934.0
2021-03-25 11:30:00,45.51,45.63,45.49,45.61,213425.0,40.0796,40.1853,40.062,40.1677,213425.0
2021-03-25 12:00:00,45.61,45.66,45.57,45.64,288840.0,40.1677,40.2117,40.1324,40.1941,288840.0
2021-03-25 12:30:00,45.64,45.72,45.63,45.68,238144.0,40.1941,40.2646,40.1853,40.2293,238144.0
2021-03-25 13:00:00,45.68,45.76,45.63,45.7,341972.0,40.2293,40.2998,40.1853,40.2469,341972.0
2021-03-25 13:30:00,45.7,45.75,45.66,45.7,189979.0,40.2469,40.291,40.2117,40.2469,189979.0
2021-03-25 14:00:00,45.7,45.75,45.67,45.7,123173.0,40.2469,40.291,40.2205,40.2469,123173.0
2021-03-25 14:30:00,45.7,45.83,45.7,45.81,102644.0,40.2469,40.3614,40.2469,40.3438,102644.0
2021-03-25 15:00:00,45.83,45.85,45.8,45.83,128930.0,40.3614,40.379,40.335,40.3614,128930.0
2021-03-25 15:30:00,45.82,45.9,45.81,45.86,709909.0,40.3526,40.4231,40.3438,40.3878,709909.0
2021-03-26 09:30:00,46.04,46.14,46.02,46.11,1067336.0,40.5464,40.6344,40.5288,40.608,1067336.0
2021-03-26 10:00:00,46.11,46.18,46.1,46.17,718378.0,40.608,40.6697,40.5992,40.6609,718378.0
2021-03-26 10:30:00,46.17,46.2,46.1,46.12,592786.0,40.6609,40.6873,40.5992,40.6168,592786.0
2021-03-26 11:00:00,46.13,46.14,46.07,46.1,765936.0,40.6256,40.6344,40.5728,40.5992,765936.0
2021-03-26 11:30:00,46.1,46.18,46.09,46.15,639809.0,40.5992,40.6697,40.5904,40.6432,639809.0
2021-03-26 12:00:00,46.15,46.18,46.13,46.15,428346.0,40.6432,40.6697,40.6256,40.6432,428346.0
2021-03-26 12:30:00,46.16,46.23,46.15,46.2,193435.0,40.652,40.7137,40.6432,40.6873,193435.0
2021-03-26 13:00:00,46.2,46.23,46.19,46.22,37471.0,40.6873,40.7137,40.6785,40.7049,37471.0
2021-03-26 13:30:00,46.22,46.22,46.12,46.15,21549.0,40.7049,40.7049,40.6168,40.6432,21549.0
2021-03-26 14:00:00,46.15,46.17,46.05,46.13,69799.0,40.6432,40.6609,40.5552,40.6256,69799.0
2021-03-26 14:30:00,46.14,46.19,46.08,46.18,95780.0,40.6344,40.6785,40.5816,40.6697,95780.0
2021-03-26 15:00:00,46.18,46.27,46.18,46.27,37853.0,40.6697,40.7489,40.6697,40.7489,37853.0
2021-03-26 15:30:00,46.28,46.48,46.28,46.47,229767.0,40.7577,40.9339,40.7577,40.9251,229767.0
2021-03-29 09:30:00,46.21,46.3,46.21,46.26,116077.0,40.6961,40.7753,40.6961,40.7401,116077.0
2021-03-29 10:00:00,46.26,46.31,46.23,46.24,250406.0,40.7401,40.7842,40.7137,40.7225,250406.0
2021-03-29 10:30:00,46.24,46.3,46.15,46.15,128975.0,40.7225,40.7753,40.6432,40.6432,128975.0
2021-03-29 11:00:00,46.15,46.22,46.11,46.22,273901.0,40.6432,40.7049,40.608,40.7049,273901.0
2021-03-29 11:30:00,46.22,46.28,46.18,46.26,94439.0,40.7049,40.7577,40.6697,40.7401,94439.0
2021-03-29 12:00:00,46.25,46.27,46.19,46.25,108506.0,40.7313,40.7489,40.6785,40.7313,108506.0
2021-03-29 12:30:00,46.26,46.34,46.24,46.33,45772.0,40.7401,40.8106,40.7225,40.8018,45772.0
2021-03-29 13:00:00,46.34,46.39,46.33,46.33,88276.0,40.8106,40.8546,40.8018,40.8018,88276.0
2021-03-29 13:30:00,46.33,46.41,46.32,46.32,29131.0,40.8018,40.8722,40.793,40.793,29131.0
2021-03-29 14:00:00,46.31,46.34,46.29,46.3,66259.0,40.7842,40.8106,40.7665,40.7753,66259.0
2021-03-29 14:30:00,46.29,46.31,46.25,46.27,212297.0,40.7665,40.7842,40.7313,40.7489,212297.0
2021-03-29 15:00:00,46.27,46.38,46.27,46.36,176699.0,40.7489,40.8458,40.7489,40.8282,176699.0
2021-03-29 15:30:00,46.36,46.37,46.28,46.32,459114.0,40.8282,40.837,40.7577,40.793,459114.0
2021-03-30 09:30:00,46.22,46.31,46.22,46.3,386663.0,40.7049,40.7842,40.7049,40.7753,386663.0
2021-03-30 10:00:00,46.3,46.36,46.26,46.36,180167.0,40.7753,40.8282,40.7401,40.8282,180167.0
2021-03-30 10:30:00,46.36,46.5,46.36,46.43,329696.0,40.8282,40.9515,40.8282,40.8898,329696.0
2021-03-30 11:00:00,46.44,46.49,46.43,46.48,267045.0,40.8986,40.9427,40.8898,40.9339,267045.0
2021-03-30 11:30:00,46.47,46.49,46.4,46.41,810871.0,40.9251,40.9427,40.8634,40.8722,810871.0
2021-03-30 12:00:00,46.41,46.42,46.34,46.34,121648.0,40.8722,40.881,40.8106,40.8106,121648.0
2021-03-30 12:30:00,46.34,46.37,46.3,46.33,91839.0,40.8106,40.837,40.7753,40.8018,91839.0
2021-03-30 13:00:00,46.33,46.38,46.3,46.37,37824.0,40.8018,40.8458,40.7753,40.837,37824.0
2021-03-30 13:30:00,46.36,46.37,46.34,46.34,49474.0,40.8282,40.837,40.8106,40.8106,49474.0
2021-03-30 14:00:00,46.34,46.38,46.33,46.38,194622.0,40.8106,40.8458,40.8018,40.8458,194622.0
2021-03-30 14:30:00,46.39,46.42,46.37,46.41,148691.0,40.8546,40.881,40.837,40.8722,148691.0
2021-03-30 15:00:00,46.41,46.45,46.41,46.45,124318.0,40.8722,40.9074,40.8722,40.9074,124318.0
2021-03-30 15:30:00,46.45,46.47,46.35,46.44,473225.0,40.9074,40.9251,40.8194,40.8986,473225.0
2021-03-31 09:30:00,46.41,46.46,46.4,46.42,419347.0,40.8722,40.9163,40.8634,40.881,419347.0
2021-03-31 10:00:00,46.43,46.49,46.41,46.43,305540.0,40.8898,40.9427,40.8722,40.8898,305540.0
2021-03-31 10:30:00,46.44,46.5,46.38,46.48,183058.0,40.8986,40.9515,40.8458,40.9339,183058.0
2021-03-31 11:00:00,46.47,46.5,46.43,46.44,771959.0,40.9251,40.9515,40.8898,40.8986,771959.0
2021-03-31 11:30:00,46.44,46.52,46.35,46.51,846258.0,40.8986,40.9691,40.8194,40.9603,846258.0
2021-03-31 12:00:00,46.51,46.56,46.51,46.53,286556.0,40.9603,41.0043,40.9603,40.9779,286556.0
2021-03-31 12:30:00,46.53,46.57,46.52,46.56,171362.0,40.9779,41.0131,40.9691,41.0043,171362.0
2021-03-31 13:00:00,46.56,46.62,46.56,46.57,173937.0,41.0043,41.0572,41.0043,41.0131,173937.0
2021-03-31 13:30:00,46.57,46.59,46.54,46.57,208887.0,41.0131,41.0307,40.9867,41.0131,208887.0
2021-03-31 14:00:00,46.57,46.57,46.52,46.54,212327.0,41.0131,41.0131,40.9691,40.9867,212327.0
2021-03-31 14:30:00,46.54,46.56,46.51,46.52,336063.0,40.9867,41.0043,40.9603,40.9691,336063.0
2021-03-31 15:00:00,46.53,46.55,46.48,46.48,295185.0,40.9779,40.9955,40.9339,40.9339,295185.0
2021-03-31 15:30:00,46.48,46.5,46.4,46.4,987553.0,40.9339,40.9515,40.8634,40.8634,987553.0
2021-04-01 09:30:00,46.76,46.81,46.75,46.79,336748.0,41.1805,41.2245,41.1716,41.2069,336748.0
2021-04-01 10:00:00,46.8,46.83,46.75,46.81,315845.0,41.2157,41.2421,41.1716,41.2245,315845.0
2021-04-01 10:30:00,46.81,46.87,46.79,46.85,310156.0,41.2245,41.2773,41.2069,41.2597,310156.0
2021-04-01 11:00:00,46.85,46.9,46.83,46.89,490379.0,41.2597,41.3038,41.2421,41.2949,490379.0
2021-04-01 11:30:00,46.89,46.93,46.88,46.92,191455.0,41.2949,41.3302,41.2861,41.3214,191455.0
2021-04-01 12:00:00,46.92,47.01,46.91,47.0,250121.0,41.3214,41.4006,41.3126,41.3918,250121.0
2021-04-01 12:30:00,47.0,47.01,46.95,46.97,65796.0,41.3918,41.4006,41.3478,41.3654,65796.0
2021-04-01 13:00:00,46.97,47.01,46.95,46.99,101597.0,41.3654,41.4006,41.3478,41.383,101597.0
2021-04-01 13:30:00,46.99,47.01,46.98,46.99,73883.0,41.383,41.4006,41.3742,41.383,73883.0
2021-04-01 14:00:00,46.98,47.0,46.98,47.0,91538.0,41.3742,41.3918,41.3742,41.3918,91538.0
2021-04-01 14:30:00,47.0,47.04,46.99,47.04,158751.0,41.3918,41.427,41.383,41.427,158751.0
2021-04-01 15:00:00,47.03,47.07,47.02,47.07,209373.0,41.4182,41.4535,41.4094,41.4535,209373.0
2021-04-01 15:30:00,47.07,47.27,47.06,47.17,659520.0,41.4535,41.6296,41.4447,41.5415,659520.0
2021-04-05 09:30:00,47.66,47.71,47.54,47.6,522554.0,41.9731,42.0171,41.8674,41.9202,522554.0
2021-04-05 10:00:00,47.61,47.78,47.58,47.78,118644.0,41.929,42.0787,41.9026,42.0787,118644.0
2021-04-05 10:30:00,47.79,47.84,47.79,47.79,95627.0,42.0876,42.1316,42.0876,42.0876,95627.0
2021-04-05 11:00:00,47.79,47.9,47.77,47.9,120011.0,42.0876,42.1844,42.0699,42.1844,120011.0
2021-04-05 11:30:00,47.9,47.97,47.89,47.96,198157.0,42.1844,42.2461,42.1756,42.2373,198157.0
2021-04-05 12:00:00,47.96,47.98,47.94,47.98,53099.0,42.2373,42.2549,42.2197,42.2549,53099.0
2021-04-05 12:30:00,47.98,47.99,47.9,47.93,610444.0,42.2549,42.2637,42.1844,42.2108,610444.0
2021-04-05 13:00:00,47.92,47.95,47.9,47.93,164923.0,42.202,42.2285,42.1844,42.2108,164923.0
2021-04-05 13:30:00,47.94,47.99,47.92,47.99,29847.0,42.2197,42.2637,42.202,42.2637,29847.0
2021-04-05 14:00:00,47.98,48.01,47.97,47.99,154178.0,42.2549,42.2813,42.2461,42.2637,154178.0
2021-04-05 14:30:00,47.99,48.01,47.97,47.98,150326.0,42.2637,42.2813,42.2461,42.2549,150326.0
2021-04-05 15:00:00,48.0,48.03,47.96,48.01,165111.0,42.2725,42.2989,42.2373,42.2813,165111.0
2021-04-05 15:30:00,48.01,48.09,47.98,48.03,1360379.0,42.2813,42.3518,42.2549,42.2989,1360379.0
2021-04-06 09:30:00,47.44,47.5,47.41,47.49,502700.0,41.7793,41.8322,41.7529,41.8233,502700.0
2021-04-06 10:00:00,47.49,47.52,47.43,47.47,429959.0,41.8233,41.8498,41.7705,41.8057,429959.0
2021-04-06 10:30:00,47.47,47.51,47.45,47.5,357974.0,41.8057,41.841,41.7881,41.8322,357974.0
2021-04-06 11:00:00,47.49,47.49,47.44,47.47,416103.0,41.8233,41.8233,41.7793,41.8057,416103.0
2021-04-06 11:30:00,47.48,47.53,47.42,47.53,298935.0,41.8145,41.8586,41.7617,41.8586,298935.0
2021-04-06 12:00:00,47.53,47.54,47.51,47.52,156075.0,41.8586,41.8674,41.841,41.8498,156075.0
2021-04-06 12:30:00,47.51,47.52,47.48,47.51,76570.0,41.841,41.8498,41.8145,41.841,76570.0
2021-04-06 13:00:00,47.51,47.51,47.37,47.38,114678.0,41.841,41.841,41.7177,41.7265,114678.0
2021-04-06 13:30:00,47.39,47.44,47.36,47.4,99835.0,41.7353,41.7793,41.7089,41.7441,99835.0
2021-04-06 14:00:00,47.4,47.47,47.39,47.46,65080.0,41.7441,41.8057,41.7353,41.7969,65080.0
2021-04-06 14:30:00,47.46,47.48,47.43,47.45,57534.0,41.7969,41.8145,41.7705,41.7881,57534.0
2021-04-06 15:00:00,47.44,47.47,47.4,47.46,87359.0,41.7793,41.8057,41.7441,41.7969,87359.0
2021-04-06 15:30:00,47.46,47.51,47.43,47.51,264531.0,41.7969,41.841,41.7705,41.841,264531.0
2021-04-07 09:30:00,47.56,47.61,47.55,47.57,143092.0,41.885,41.929,41.8762,41.8938,143092.0
2021-04-07 10:00:00,47.56,47.7,47.54,47.69,145888.0,41.885,42.0083,41.8674,41.9995,145888.0
2021-04-07 10:30:00,47.69,47.72,47.63,47.65,117008.0,41.9995,42.0259,41.9466,41.9643,117008.0
2021-04-07 11:00:00,47.65,47.65,47.55,47.59,136813.0,41.9643,41.9643,41.8762,41.9114,136813.0
2021-04-07 11:30:00,47.58,47.58,47.47,47.52,175583.0,41.9026,41.9026,41.8057,41.8498,175583.0
2021-04-07 12:00:00,47.52,47.54,47.47,47.5,145770.0,41.8498,41.8674,41.8057,41.8322,145770.0
2021-04-07 12:30:00,47.5,47.58,47.49,47.55,34075.0,41.8322,41.9026,41.8233,41.8762,34075.0
2021-04-07 13:00:00,47.55,47.59,47.55,47.56,44508.0,41.8762,41.9114,41.8762,41.885,44508.0
2021-04-07 13:30:00,47.55,47.59,47.54,47.58,80311.0,41.8762,41.9114,41.8674,41.9026,80311.0
2021-04-07 14:00:00,47.58,47.62,47.57,47.58,303561.0,41.9026,41.9378,41.8938,41.9026,303561.0
2021-04-07 14:30:00,47.59,47.59,47.54,47.54,30412.0,41.9114,41.9114,41.8674,41.8674,30412.0
2021-04-07 15:00:00,47.55,47.57,47.5,47.52,54484.0,41.8762,41.8938,41.8322,41.8498,54484.0
2021-04-07 15:30:00,47.52,47.63,47.5,47.63,175579.0,41.8498,41.9466,41.8322,41.9466,175579.0
2021-04-08 09:30:00,47.7,47.75,47.62,47.73,193709.0,42.0083,42.0523,41.9378,42.0347,193709.0
2021-04-08 10:00:00,47.74,47.75,47.67,47.69,280925.0,42.0435,42.0523,41.9819,41.9995,280925.0
2021-04-08 10:30:00,47.7,47.78,47.69,47.73,71741.0,42.0083,42.0787,41.9995,42.0347,71741.0
2021-04-08 11:00:00,47.74,47.79,47.74,47.78,221514.0,42.0435,42.0876,42.0435,42.0787,221514.0
2021-04-08 11:30:00,47.79,47.83,47.78,47.78,184700.0,42.0876,42.1228,42.0787,42.0787,184700.0
2021-04-08 12:00:00,47.78,47.87,47.78,47.87,158723.0,42.0787,42.158,42.0787,42.158,158723.0
2021-04-08 12:30:00,47.87,47.89,47.86,47.87,68964.0,42.158,42.1756,42.1492,42.158,68964.0
2021-04-08 13:00:00,47.87,47.88,47.83,47.84,472682.0,42.158,42.1668,42.1228,42.1316,472682.0
2021-04-08 13:30:00,47.85,47.87,47.84,47.84,293972.0,42.1404,42.158,42.1316,42.1316,293972.0
2021-04-08 14:00:00,47.84,47.87,47.83,47.86,373386.0,42.1316,42.158,42.1228,42.1492,373386.0
2021-04-08 14:30:00,47.86,47.87,47.84,47.84,291594.0,42.1492,42.158,42.1316,42.1316,291594.0
2021-04-08 15:00:00,47.85,47.87,47.83,47.84,346694.0,42.1404,42.158,42.1228,42.1316,346694.0
2021-04-08 15:30:00,47.84,47.85,47.79,47.83,326284.0,42.1316,42.1404,42.0876,42.1228,326284.0
2021-04-09 09:30:00,47.67,47.74,47.67,47.7,86971.0,41.9819,42.0435,41.9819,42.0083,86971.0
2021-04-09 10:00:00,47.71,47.74,47.69,47.72,302541.0,42.0171,42.0435,41.9995,42.0259,302541.0
2021-04-09 10:30:00,47.72,47.78,47.71,47.73,315329.0,42.0259,42.0787,42.0171,42.0347,315329.0
2021-04-09 11:00:00,47.73,47.74,47.7,47.73,212766.0,42.0347,42.0435,42.0083,42.0347,212766.0
2021-04-09 11:30:00,47.73,47.77,47.73,47.77,59571.0,42.0347,42.0699,42.0347,42.0699,59571.0
2021-04-09 12:00:00,47.78,47.81,47.76,47.8,50350.0,42.0787,42.1052,42.0611,42.0964,50350.0
2021-04-09 12:30:00,47.81,47.84,47.8,47.83,53778.0,42.1052,42.1316,42.0964,42.1228,53778.0
2021-04-09 13:00:00,47.83,47.86,47.81,47.84,74353.0,42.1228,42.1492,42.1052,42.1316,74353.0
2021-04-09 13:30:00,47.85,47.89,47.85,47.86,82317.0,42.1404,42.1756,42.1404,42.1492,82317.0
2021-04-09 14:00:00,47.85,47.86,47.83,47.84,53251.0,42.1404,42.1492,42.1228,42.1316,53251.0
2021-04-09 14:30:00,47.83,47.86,47.82,47.84,38207.0,42.1228,42.1492,42.114,42.1316,38207.0
2021-04-09 15:00:00,47.84,47.88,47.81,47.88,231273.0,42.1316,42.1668,42.1052,42.1668,231273.0
2021-04-09 15:30:00,47.88,47.92,47.86,47.92,257838.0,42.1668,42.202,42.1492,42.202,257838.0
2021-04-12 09:30:00,47.8,47.83,47.75,47.76,184107.0,42.0964,42.1228,42.0523,42.0611,184107.0
2021-04-12 10:00:00,47.76,47.82,47.73,47.79,176568.0,42.0611,42.114,42.0347,42.0876,176568.0
2021-04-12 10:30:00,47.79,47.79,47.69,47.73,271271.0,42.0876,42.0876,41.9995,42.0347,271271.0
2021-04-12 11:00:00,47.73,47.75,47.69,47.73,219925.0,42.0347,42.0523,41.9995,42.0347,219925.0
2021-04-12 11:30:00,47.73,47.74,47.66,47.71,203899.0,42.0347,42.0435,41.9731,42.0171,203899.0
2021-04-12 12:00:00,47.7,47.73,47.69,47.72,73866.0,42.0083,42.0347,41.9995,42.0259,73866.0
2021-04-12 12:30:00,47.72,47.77,47.71,47.75,62940.0,42.0259,42.0699,42.0171,42.0523,62940.0
2021-04-12 13:00:00,47.75,47.75,47.7,47.73,185675.0,42.0523,42.0523,42.0083,42.0347,185675.0
2021-04-12 13:30:00,47.73,47.73,47.69,47.7,215520.0,42.0347,42.0347,41.9995,42.0083,215520.0
2021-04-12 14:00:00,47.7,47.71,47.67,47.69,406512.0,42.0083,42.0171,41.9819,41.9995,406512.0
2021-04-12 14:30:00,47.69,47.69,47.66,47.68,269011.0,41.9995,41.9995,41.9731,41.9907,269011.0
2021-04-12 15:00:00,47.68,47.7,47.65,47.69,387154.0,41.9907,42.0083,41.9643,41.9995,387154.0
2021-04-12 15:30:00,47.69,47.77,47.68,47.76,1108404.0,41.9995,42.0699,41.9907,42.0611,1108404.0
2021-04-13 09:30:00,47.88,47.9,47.82,47.89,243689.0,42.1668,42.1844,42.114,42.1756,243689.0
2021-04-13 10:00:00,47.89,47.95,47.88,47.95,316454.0,42.1756,42.2285,42.1668,42.2285,316454.0
2021-04-13 10:30:00,47.96,47.96,47.87,47.89,158192.0,42.2373,42.2373,42.158,42.1756,158192.0
2021-04-13 11:00:00,47.9,47.92,47.87,47.9,172985.0,42.1844,42.202,42.158,42.1844,172985.0
2021-04-13 11:30:00,47.9,47.95,47.84,47.95,459936.0,42.1844,42.2285,42.1316,42.2285,459936.0
2021-04-13 12:00:00,47.96,47.98,47.93,47.95,111197.0,42.2373,42.2549,42.2108,42.2285,111197.0
2021-04-13 12:30:00,47.94,47.96,47.92,47.93,107632.0,42.2197,42.2373,42.202,42.2108,107632.0
2021-04-13 13:00:00,47.93,48.0,47.92,48.0,261584.0,42.2108,42.2725,42.202,42.2725,261584.0
2021-04-13 13:30:00,47.99,48.01,47.99,48.0,108940.0,42.2637,42.2813,42.2637,42.2725,108940.0
2021-04-13 14:00:00,48.0,48.04,47.99,48.04,113204.0,42.2725,42.3077,42.2637,42.3077,113204.0
2021-04-13 14:30:00,48.04,48.05,48.02,48.04,124447.0,42.3077,42.3165,42.2901,42.3077,124447.0
2021-04-13 15:00:00,48.05,48.08,48.05,48.05,41583.0,42.3165,42.3429,42.3165,42.3165,41583.0
2021-04-13 15:30:00,48.06,48.09,48.03,48.09,456182.0,42.3253,42.3518,42.2989,42.3518,456182.0
2021-04-14 09:30:00,48.09,48.15,48.08,48.13,172582.0,42.3518,42.4046,42.3429,42.387,172582.0
2021-04-14 10:00:00,48.12,48.13,48.05,48.06,265149.0,42.3782,42.387,42.3165,42.3253,265149.0
2021-04-14 10:30:00,48.07,48.16,48.07,48.11,145552.0,42.3341,42.4134,42.3341,42.3694,145552.0
2021-04-14 11:00:00,48.11,48.16,48.11,48.16,139253.0,42.3694,42.4134,42.3694,42.4134,139253.0
2021-04-14 11:30:00,48.16,48.17,48.1,48.12,295663.0,42.4134,42.4222,42.3606,42.3782,295663.0
2021-04-14 12:00:00,48.13,48.17,48.1,48.13,125101.0,42.387,42.4222,42.3606,42.387,125101.0
2021-04-14 12:30:00,48.14,48.21,48.13,48.19,34105.0,42.3958,42.4574,42.387,42.4398,34105.0
2021-04-14 13:00:00,48.19,48.19,48.15,48.18,37118.0,42.4398,42.4398,42.4046,42.431,37118.0
2021-04-14 13:30:00,48.18,48.18,48.09,48.09,87504.0,42.431,42.431,42.3518,42.3518,87504.0
2021-04-14 14:00:00,48.1,48.11,48.02,48.1,173978.0,42.3606,42.3694,42.2901,42.3606,173978.0
2021-04-14 14:30:00,48.1,48.11,48.02,48.02,341249.0,42.3606,42.3694,42.2901,42.2901,341249.0
2021-04-14 15:00:00,48.02,48.07,47.99,48.07,61634.0,42.2901,42.3341,42.2637,42.3341,61634.0
2021-04-14 15:30:00,48.07,48.08,48.01,48.06,166984.0,42.3341,42.3429,42.2813,42.3253,166984.0
2021-04-15 09:30:00,48.27,48.29,48.21,48.25,228464.0,42.5103,42.5279,42.4574,42.4927,228464.0
2021-04-15 10:00:00,48.25,48.31,48.23,48.31,82924.0,42.4927,42.5455,42.4751,42.5455,82924.0
2021-04-15 10:30:00,48.33,48.33,48.29,48.31,57254.0,42.5631,42.5631,42.5279,42.5455,57254.0
2021-04-15 11:00:00,48.32,48.34,48.23,48.24,93695.0,42.5543,42.5719,42.4751,42.4839,93695.0
2021-04-15 11:30:00,48.25,48.29,48.21,48.27,379811.0,42.4927,42.5279,42.4574,42.5103,379811.0
2021-04-15 12:00:00,48.27,48.32,48.26,48.31,100483.0,42.5103,42.5543,42.5015,42.5455,100483.0
2021-04-15 12:30:00,48.32,48.34,48.3,48.31,74167.0,42.5543,42.5719,42.5367,42.5455,74167.0
2021-04-15 13:00:00,48.31,48.31,48.22,48.26,60380.0,42.5455,42.5455,42.4662,42.5015,60380.0
2021-04-15 13:30:00,48.26,48.29,48.26,48.29,40685.0,42.5015,42.5279,42.5015,42.5279,40685.0
2021-04-15 14:00:00,48.3,48.35,48.29,48.34,322149.0,42.5367,42.5807,42.5279,42.5719,322149.0
2021-04-15 14:30:00,48.34,48.36,48.33,48.33,42729.0,42.5719,42.5895,42.5631,42.5631,42729.0
2021-04-15 15:00:00,48.33,48.34,48.28,48.3,195367.0,42.5631,42.5719,42.5191,42.5367,195367.0
2021-04-15 15:30:00,48.3,48.4,48.3,48.4,885863.0,42.5367,42.6248,42.5367,42.6248,885863.0
2021-04-16 09:30:00,48.68,48.71,48.66,48.67,189911.0,42.8714,42.8978,42.8537,42.8625,189911.0
2021-04-16 10:00:00,48.68,48.84,48.67,48.8,190609.0,42.8714,43.0123,42.8625,42.977,190609.0
2021-04-16 10:30:00,48.8,48.84,48.72,48.75,160360.0,42.977,43.0123,42.9066,42.933,160360.0
2021-04-16 11:00:00,48.75,48.81,48.75,48.79,156100.0,42.933,42.9858,42.933,42.9682,156100.0
2021-04-16 11:30:00,48.79,48.81,48.75,48.79,502838.0,42.9682,42.9858,42.933,42.9682,502838.0
2021-04-16 12:00:00,48.8,48.83,48.78,48.82,49548.0,42.977,43.0035,42.9594,42.9946,49548.0
2021-04-16 12:30:00,48.82,48.82,48.78,48.81,24936.0,42.9946,42.9946,42.9594,42.9858,24936.0
2021-04-16 13:00:00,48.81,48.82,48.79,48.81,56208.0,42.9858,42.9946,42.9682,42.9858,56208.0
2021-04-16 13:30:00,48.81,48.84,48.79,48.8,130011.0,42.9858,43.0123,42.9682,42.977,130011.0
2021-04-16 14:00:00,48.8,48.84,48.79,48.83,181908.0,42.977,43.0123,42.9682,43.0035,181908.0
2021-04-16 14:30:00,48.84,48.92,48.84,48.91,304953.0,43.0123,43.0827,43.0123,43.0739,304953.0
2021-04-16 15:00:00,48.9,48.93,48.9,48.93,307297.0,43.0651,43.0915,43.0651,43.0915,307297.0
2021-04-16 15:30:00,48.93,48.97,48.92,48.97,588371.0,43.0915,43.1268,43.0827,43.1268,588371.0
2021-04-19 09:30:00,49.08,49.1,49.04,49.05,214264.0,43.2236,43.2412,43.1884,43.1972,214264.0
2021-04-19 10:00:00,49.05,49.05,48.9,48.98,616352.0,43.1972,43.1972,43.0651,43.1356,616352.0
2021-04-19 10:30:00,48.98,49.01,48.88,48.9,573475.0,43.1356,43.162,43.0475,43.0651,573475.0
2021-04-19 11:00:00,48.89,48.98,48.87,48.97,398990.0,43.0563,43.1356,43.0387,43.1268,398990.0
2021-04-19 11:30:00,48.97,48.97,48.79,48.86,544755.0,43.1268,43.1268,42.9682,43.0299,544755.0
2021-04-19 12:00:00,48.86,48.96,48.82,48.91,357680.0,43.0299,43.1179,42.9946,43.0739,357680.0
2021-04-19 12:30:00,48.91,48.92,48.83,48.88,267358.0,43.0739,43.0827,43.0035,43.0475,267358.0
2021-04-19 13:00:00,48.87,48.93,48.87,48.89,48198.0,43.0387,43.0915,43.0387,43.0563,48198.0
2021-04-19 13:30:00,48.89,48.93,48.87,48.88,163109.0,43.0563,43.0915,43.0387,43.0475,163109.0
2021-04-19 14:00:00,48.88,48.91,48.86,48.91,312969.0,43.0475,43.0739,43.0299,43.0739,312969.0
2021-04-19 14:30:00,48.9,48.94,48.86,48.94,114833.0,43.0651,43.1003,43.0299,43.1003,114833.0
2021-04-19 15:00:00,48.93,48.94,48.88,48.89,231161.0,43.0915,43.1003,43.0475,43.0563,231161.0
2021-04-19 15:30:00,48.89,48.96,48.87,48.95,515870.0,43.0563,43.1179,43.0387,43.1091,515870.0
2021-04-20 09:30:00,48.43,48.46,48.32,48.34,249746.0,42.6512,42.6776,42.5543,42.5719,249746.0
2021-04-20 10:00:00,48.34,48.37,48.26,48.34,200844.0,42.5719,42.5983,42.5015,42.5719,200844.0
2021-04-20 10:30:00,48.32,48.32,47.99,48.08,1009697.0,42.5543,42.5543,42.2637,42.3429,1009697.0
2021-04-20 11:00:00,48.07,48.12,47.95,47.98,1323110.0,42.3341,42.3782,42.2285,42.2549,1323110.0
2021-04-20 11:30:00,47.98,48.07,47.93,48.05,483603.0,42.2549,42.3341,42.2108,42.3165,483603.0
2021-04-20 12:00:00,48.06,48.12,48.03,48.09,434563.0,42.3253,42.3782,42.2989,42.3518,434563.0
2021-04-20 12:30:00,48.09,48.09,48.01,48.06,159750.0,42.3518,42.3518,42.2813,42.3253,159750.0
2021-04-20 13:00:00,48.04,48.06,47.97,47.97,29918.0,42.3077,42.3253,42.2461,42.2461,29918.0
2021-04-20 13:30:00,47.97,48.02,47.96,48.02,74795.0,42.2461,42.2901,42.2373,42.2901,74795.0
2021-04-20 14:00:00,48.02,48.05,47.98,47.99,36571.0,42.2901,42.3165,42.2549,42.2637,36571.0
2021-04-20 14:30:00,47.99,48.0,47.93,47.96,91504.0,42.2637,42.2725,42.2108,42.2373,91504.0
2021-04-20 15:00:00,47.97,48.08,47.97,48.06,101851.0,42.2461,42.3429,42.2461,42.3253,101851.0
2021-04-20 15:30:00,48.06,48.16,48.06,48.06,657425.0,42.3253,42.4134,42.3253,42.3253,657425.0
2021-04-21 09:30:00,47.92,48.2,47.91,48.2,397761.0,42.202,42.4486,42.1932,42.4486,397761.0
2021-04-21 10:00:00,48.21,48.34,48.2,48.3,970136.0,42.4574,42.5719,42.4486,42.5367,970136.0
2021-04-21 10:30:00,48.3,48.36,48.25,48.32,129167.0,42.5367,42.5895,42.4927,42.5543,129167.0
2021-04-21 11:00:00,48.32,48.39,48.31,48.36,220083.0,42.5543,42.616,42.5455,42.5895,220083.0
2021-04-21 11:30:00,48.35,48.43,48.33,48.43,261516.0,42.5807,42.6512,42.5631,42.6512,261516.0
2021-04-21 12:00:00,48.43,48.44,48.4,48.4,139245.0,42.6512,42.66,42.6248,42.6248,139245.0
2021-04-21 12:30:00,48.41,48.43,48.39,48.39,66917.0,42.6336,42.6512,42.616,42.616,66917.0
2021-04-21 13:00:00,48.4,48.44,48.39,48.41,58758.0,42.6248,42.66,42.616,42.6336,58758.0
2021-04-21 13:30:00,48.42,48.45,48.41,48.45,76178.0,42.6424,42.6688,42.6336,42.6688,76178.0
2021-04-21 14:00:00,48.45,48.49,48.45,48.47,331721.0,42.6688,42.704,42.6688,42.6864,331721.0
2021-04-21 14:30:00,48.47,48.5,48.46,48.5,166991.0,42.6864,42.7128,42.6776,42.7128,166991.0
2021-04-21 15:00:00,48.5,48.53,48.48,48.53,93812.0,42.7128,42.7393,42.6952,42.7393,93812.0
2021-04-21 15:30:00,48.53,48.61,48.52,48.61,385645.0,42.7393,42.8097,42.7304,42.8097,385645.0
2021-04-22 09:30:00,48.78,48.78,48.63,48.72,303056.0,42.9594,42.9594,42.8273,42.9066,303056.0
2021-04-22 10:00:00,48.71,48.71,48.58,48.66,259380.0,42.8978,42.8978,42.7833,42.8537,259380.0
2021-04-22 10:30:00,48.66,48.77,48.65,48.75,206312.0,42.8537,42.9506,42.8449,42.933,206312.0
2021-04-22 11:00:00,48.75,48.78,48.72,48.72,202230.0,42.933,42.9594,42.9066,42.9066,202230.0
2021-04-22 11:30:00,48.72,48.78,48.71,48.74,294772.0,42.9066,42.9594,42.8978,42.9242,294772.0
2021-04-22 12:00:00,48.73,48.78,48.71,48.77,105457.0,42.9154,42.9594,42.8978,42.9506,105457.0
2021-04-22 12:30:00,48.77,48.79,48.76,48.78,100751.0,42.9506,42.9682,42.9418,42.9594,100751.0
2021-04-22 13:00:00,48.78,48.78,48.53,48.64,298729.0,42.9594,42.9594,42.7393,42.8361,298729.0
2021-04-22 13:30:00,48.64,48.65,48.41,48.44,224977.0,42.8361,42.8449,42.6336,42.66,224977.0
2021-04-22 14:00:00,48.43,48.52,48.38,48.52,156531.0,42.6512,42.7304,42.6072,42.7304,156531.0
2021-04-22 14:30:00,48.52,48.57,48.5,48.56,246111.0,42.7304,42.7745,42.7128,42.7657,246111.0
2021-04-22 15:00:00,48.57,48.6,48.48,48.52,452894.0,42.7745,42.8009,42.6952,42.7304,452894.0
2021-04-22 15:30:00,48.52,48.61,48.5,48.51,454227.0,42.7304,42.8097,42.7128,42.7216,454227.0
2021-04-23 09:30:00,48.62,48.74,48.62,48.73,94092.0,42.8185,42.9242,42.8185,42.9154,94092.0
2021-04-23 10:00:00,48.73,48.8,48.72,48.8,69447.0,42.9154,42.977,42.9066,42.977,69447.0
2021-04-23 10:30:00,48.8,48.87,48.77,48.79,87149.0,42.977,43.0387,42.9506,42.9682,87149.0
2021-04-23 11:00:00,48.79,48.9,48.78,48.9,144178.0,42.9682,43.0651,42.9594,43.0651,144178.0
2021-04-23 11:30:00,48.9,48.94,48.88,48.92,50830.0,43.0651,43.1003,43.0475,43.0827,50830.0
2021-04-23 12:00:00,48.91,48.95,48.91,48.92,58719.0,43.0739,43.1091,43.0739,43.0827,58719.0
2021-04-23 12:30:00,48.92,48.99,48.91,48.98,30381.0,43.0827,43.1444,43.0739,43.1356,30381.0
2021-04-23 13:00:00,48.98,48.98,48.95,48.97,22210.0,43.1356,43.1356,43.1091,43.1268,22210.0
2021-04-23 13:30:00,48.98,49.02,48.98,49.0,128292.0,43.1356,43.1708,43.1356,43.1532,128292.0
2021-04-23 14:00:00,49.0,49.02,48.99,49.0,16741.0,43.1532,43.1708,43.1444,43.1532,16741.0
2021-04-23 14:30:00,49.0,49.07,49.0,49.05,53724.0,43.1532,43.2148,43.1532,43.1972,53724.0
2021-04-23 15:00:00,49.05,49.1,49.04,49.1,232341.0,43.1972,43.2412,43.1884,43.2412,232341.0
2021-04-23 15:30:00,49.1,49.13,49.03,49.04,254433.0,43.2412,43.2677,43.1796,43.1884,254433.0
2021-04-26 09:30:00,49.1,49.12,49.04,49.08,100032.0,43.2412,43.2589,43.1884,43.2236,100032.0
2021-04-26 10:00:00,49.08,49.16,49.07,49.14,156570.0,43.2236,43.2941,43.2148,43.2765,156570.0
2021-04-26 10:30:00,49.15,49.17,49.11,49.12,113564.0,43.2853,43.3029,43.25,43.2589,113564.0
2021-04-26 11:00:00,49.12,49.15,49.11,49.14,299249.0,43.2589,43.2853,43.25,43.2765,299249.0
2021-04-26 11:30:00,49.14,49.15,49.1,49.12,1549567.0,43.2765,43.2853,43.2412,43.2589,1549567.0
2021-04-26 12:00:00,49.12,49.13,49.1,49.11,91859.0,43.2589,43.2677,43.2412,43.25,91859.0
2021-04-26 12:30:00,49.11,49.16,49.11,49.13,74694.0,43.25,43.2941,43.25,43.2677,74694.0
2021-04-26 13:00:00,49.14,49.14,49.1,49.11,150880.0,43.2765,43.2765,43.2412,43.25,150880.0
2021-04-26 13:30:00,49.11,49.13,49.1,49.13,48847.0,43.25,43.2677,43.2412,43.2677,48847.0
2021-04-26 14:00:00,49.13,49.15,49.12,49.15,149655.0,43.2677,43.2853,43.2589,43.2853,149655.0
2021-04-26 14:30:00,49.15,49.17,49.13,49.16,109554.0,43.2853,43.3029,43.2677,43.2941,109554.0
2021-04-26 15:00:00,49.17,49.17,49.09,49.09,162706.0,43.3029,43.3029,43.2324,43.2324,162706.0
2021-04-26 15:30:00,49.09,49.16,49.07,49.15,788537.0,43.2324,43.2941,43.2148,43.2853,788537.0
2021-04-27 09:30:00,49.01,49.07,48.97,49.05,144203.0,43.162,43.2148,43.1268,43.1972,144203.0
2021-04-27 10:00:00,49.05,49.07,49.01,49.05,95724.0,43.1972,43.2148,43.162,43.1972,95724.0
2021-04-27 10:30:00,49.06,49.08,49.01,49.07,149764.0,43.206,43.2236,43.162,43.2148,149764.0
2021-04-27 11:00:00,49.06,49.1,49.03,49.03,230669.0,43.206,43.2412,43.1796,43.1796,230669.0
2021-04-27 11:30:00,49.03,49.14,49.03,49.13,279397.0,43.1796,43.2765,43.1796,43.2677,279397.0
2021-04-27 12:00:00,49.13,49.14,49.09,49.11,116180.0,43.2677,43.2765,43.2324,43.25,116180.0
2021-04-27 12:30:00,49.11,49.12,49.06,49.08,70201.0,43.25,43.2589,43.206,43.2236,70201.0
2021-04-27 13:00:00,49.08,49.14,49.08,49.12,89057.0,43.2236,43.2765,43.2236,43.2589,89057.0
2021-04-27 13:30:00,49.12,49.16,49.11,49.15,287097.0,43.2589,43.2941,43.25,43.2853,287097.0
2021-04-27 14:00:00,49.15,49.18,49.12,49.17,394363.0,43.2853,43.3117,43.2589,43.3029,394363.0
2021-04-27 14:30:00,49.18,49.19,49.17,49.18,331435.0,43.3117,43.3205,43.3029,43.3117,331435.0
2021-04-27 15:00:00,49.18,49.21,49.15,49.2,422749.0,43.3117,43.3381,43.2853,43.3293,422749.0
2021-04-27 15:30:00,49.2,49.23,49.18,49.19,772639.0,43.3293,43.3557,43.3117,43.3205,772639.0
2021-04-28 09:30:00,49.18,49.23,49.12,49.23,234066.0,43.3117,43.3557,43.2589,43.3557,234066.0
2021-04-28 10:00:00,49.24,49.36,49.23,49.34,168499.0,43.3645,43.4702,43.3557,43.4526,168499.0
2021-04-28 10:30:00,49.34,49.35,49.26,49.27,109071.0,43.4526,43.4614,43.3821,43.391,109071.0
2021-04-28 11:00:00,49.26,49.31,49.25,49.27,243011.0,43.3821,43.4262,43.3733,43.391,243011.0
2021-04-28 11:30:00,49.28,49.28,49.19,49.22,66469.0,43.3998,43.3998,43.3205,43.3469,66469.0
2021-04-28 12:00:00,49.21,49.25,49.2,49.24,61866.0,43.3381,43.3733,43.3293,43.3645,61866.0
2021-04-28 12:30:00,49.25,49.25,49.23,49.24,29230.0,43.3733,43.3733,43.3557,43.3645,29230.0
2021-04-28 13:00:00,49.25,49.25,49.2,49.22,57119.0,43.3733,43.3733,43.3293,43.3469,57119.0
2021-04-28 13:30:00,49.21,49.22,49.18,49.18,72158.0,43.3381,43.3469,43.3117,43.3117,72158.0
2021-04-28 14:00:00,49.18,49.31,49.09,49.28,326716.0,43.3117,43.4262,43.2324,43.3998,326716.0
2021-04-28 14:30:00,49.28,49.49,49.25,49.42,444225.0,43.3998,43.5847,43.3733,43.5231,444225.0
2021-04-28 15:00:00,49.42,49.44,49.27,49.38,273028.0,43.5231,43.5407,43.391,43.4878,273028.0
2021-04-28 15:30:00,49.38,49.41,49.33,49.4,1426384.0,43.4878,43.5142,43.4438,43.5054,1426384.0
2021-04-29 09:30:00,49.5,49.5,49.2,49.2,257808.0,43.5935,43.5935,43.3293,43.3293,257808.0
2021-04-29 10:00:00,49.16,49.26,49.07,49.14,388699.0,43.2941,43.3821,43.2148,43.2765,388699.0
2021-04-29 10:30:00,49.12,49.13,48.97,49.06,305498.0,43.2589,43.2677,43.1268,43.206,305498.0
2021-04-29 11:00:00,49.06,49.19,49.04,49.14,244841.0,43.206,43.3205,43.1884,43.2765,244841.0
2021-04-29 11:30:00,49.15,49.17,49.08,49.09,342827.0,43.2853,43.3029,43.2236,43.2324,342827.0
2021-04-29 12:00:00,49.09,49.1,48.97,49.01,137611.0,43.2324,43.2412,43.1268,43.162,137611.0
2021-04-29 12:30:00,49.0,49.14,48.99,49.12,127863.0,43.1532,43.2765,43.1444,43.2589,127863.0
2021-04-29 13:00:00,49.12,49.17,49.09,49.16,103211.0,43.2589,43.3029,43.2324,43.2941,103211.0
2021-04-29 13:30:00,49.16,49.17,49.12,49.15,122172.0,43.2941,43.3029,43.2589,43.2853,122172.0
2021-04-29 14:00:00,49.15,49.22,49.14,49.21,123871.0,43.2853,43.3469,43.2765,43.3381,123871.0
2021-04-29 14:30:00,49.23,49.32,49.22,49.3,136867.0,43.3557,43.435,43.3469,43.4174,136867.0
2021-04-29 15:00:00,49.3,49.32,49.25,49.25,82642.0,43.4174,43.435,43.3733,43.3733,82642.0
2021-04-29 15:30:00,49.26,49.33,49.25,49.33,246950.0,43.3821,43.4438,43.3733,43.4438,246950.0
2021-04-30 09:30:00,48.98,49.05,48.97,49.04,152328.0,43.1356,43.1972,43.1268,43.1884,152328.0
2021-04-30 10:00:00,49.05,49.07,48.94,49.03,126093.0,43.1972,43.2148,43.1003,43.1796,126093.0
2021-04-30 10:30:00,49.02,49.03,48.79,48.8,170507.0,43.1708,43.1796,42.9682,42.977,170507.0
2021-04-30 11:00:00,48.79,48.79,48.63,48.65,546777.0,42.9682,42.9682,42.8273,42.8449,546777.0
2021-04-30 11:30:00,48.65,48.68,48.59,48.64,383373.0,42.8449,42.8714,42.7921,42.8361,383373.0
2021-04-30 12:00:00,48.65,48.67,48.6,48.64,262010.0,42.8449,42.8625,42.8009,42.8361,262010.0
2021-04-30 12:30:00,48.62,48.64,48.58,48.6,104403.0,42.8185,42.8361,42.7833,42.8009,104403.0
2021-04-30 13:00:00,48.61,48.63,48.59,48.61,98454.0,42.8097,42.8273,42.7921,42.8097,98454.0
2021-04-30 13:30:00,48.61,48.63,48.44,48.46,173911.0,42.8097,42.8273,42.66,42.6776,173911.0
2021-04-30 14:00:00,48.46,48.54,48.45,48.54,149492.0,42.6776,42.7481,42.6688,42.7481,149492.0
2021-04-30 14:30:00,48.54,48.55,48.48,48.48,845639.0,42.7481,42.7569,42.6952,42.6952,845639.0
2021-04-30 15:00:00,48.48,48.52,48.4,48.48,97087.0,42.6952,42.7304,42.6248,42.6952,97087.0
2021-04-30 15:30:00,48.48,48.56,48.39,48.56,615410.0,42.6952,42.7657,42.616,42.7657,615410.0
2021-05-03 09:30:00,49.0,49.05,48.96,49.03,181059.0,43.1532,43.1972,43.1179,43.1796,181059.0
2021-05-03 10:00:00,49.03,49.08,48.98,48.99,196124.0,43.1796,43.2236,43.1356,43.1444,196124.0
2021-05-03 10:30:00,49.0,49.1,49.0,49.05,123702.0,43.1532,43.2412,43.1532,43.1972,123702.0
2021-05-03 11:00:00,49.06,49.07,49.0,49.01,125168.0,43.206,43.2148,43.1532,43.162,125168.0
2021-05-03 11:30:00,49.01,49.09,49.0,49.06,74190.0,43.162,43.2324,43.1532,43.206,74190.0
2021-05-03 12:00:00,49.05,49.06,49.02,49.05,55433.0,43.1972,43.206,43.1708,43.1972,55433.0
2021-05-03 12:30:00,49.05,49.08,49.03,49.05,139068.0,43.1972,43.2236,43.1796,43.1972,139068.0
2021-05-03 13:00:00,49.05,49.1,49.05,49.07,81869.0,43.1972,43.2412,43.1972,43.2148,81869.0
2021-05-03 13:30:00,49.07,49.1,49.06,49.08,37725.0,43.2148,43.2412,43.206,43.2236,37725.0
2021-05-03 14:00:00,49.08,49.14,49.08,49.14,73732.0,43.2236,43.2765,43.2236,43.2765,73732.0
2021-05-03 14:30:00,49.14,49.18,49.13,49.18,234582.0,43.2765,43.3117,43.2677,43.3117,234582.0
2021-05-03 15:00:00,49.17,49.17,49.12,49.13,182888.0,43.3029,43.3029,43.2589,43.2677,182888.0
2021-05-03 15:30:00,49.13,49.16,49.1,49.15,300260.0,43.2677,43.2941,43.2412,43.2853,300260.0
2021-05-04 09:30:00,48.45,48.6,48.24,48.26,454283.0,42.6688,42.8009,42.4839,42.5015,454283.0
2021-05-04 10:00:00,48.25,48.29,48.11,48.25,533449.0,42.4927,42.5279,42.3694,42.4927,533449.0
2021-05-04 10:30:00,48.24,48.27,48.12,48.15,503912.0,42.4839,42.5103,42.3782,42.4046,503912.0
2021-05-04 11:00:00,48.14,48.2,47.96,47.99,502696.0,42.3958,42.4486,42.2373,42.2637,502696.0
2021-05-04 11:30:00,47.98,48.05,47.94,47.97,486619.0,42.2549,42.3165,42.2197,42.2461,486619.0
2021-05-04 12:00:00,47.96,48.13,47.96,48.05,266322.0,42.2373,42.387,42.2373,42.3165,266322.0
2021-05-04 12:30:00,48.05,48.09,48.02,48.04,136257.0,42.3165,42.3518,42.2901,42.3077,136257.0
2021-05-04 13:00:00,48.04,48.16,48.02,48.15,316697.0,42.3077,42.4134,42.2901,42.4046,316697.0
2021-05-04 13:30:00,48.16,48.18,48.1,48.14,477966.0,42.4134,42.431,42.3606,42.3958,477966.0
2021-05-04 14:00:00,48.14,48.23,48.12,48.16,306091.0,42.3958,42.4751,42.3782,42.4134,306091.0
2021-05-04 14:30:00,48.17,48.22,48.17,48.17,237755.0,42.4222,42.4662,42.4222,42.4222,237755.0
2021-05-04 15:00:00,48.16,48.19,48.12,48.17,314261.0,42.4134,42.4398,42.3782,42.4222,314261.0
2021-05-04 15:30:00,48.17,48.23,48.14,48.23,429788.0,42.4222,42.4751,42.3958,42.4751,429788.0
2021-05-05 09:30:00,48.85,48.85,48.78,48.79,177524.0,43.0211,43.0211,42.9594,42.9682,177524.0
2021-05-05 10:00:00,48.8,48.8,48.67,48.75,261656.0,42.977,42.977,42.8625,42.933,261656.0
2021-05-05 10:30:00,48.75,48.82,48.75,48.78,198406.0,42.933,42.9946,42.933,42.9594,198406.0
2021-05-05 11:00:00,48.78,48.9,48.76,48.84,96715.0,42.9594,43.0651,42.9418,43.0123,96715.0
2021-05-05 11:30:00,48.89,48.96,48.89,48.95,171475.0,43.0563,43.1179,43.0563,43.1091,171475.0
2021-05-05 12:00:00,48.96,48.97,48.91,48.93,95278.0,43.1179,43.1268,43.0739,43.0915,95278.0
2021-05-05 12:30:00,48.93,48.94,48.89,48.89,29307.0,43.0915,43.1003,43.0563,43.0563,29307.0
2021-05-05 13:00:00,48.89,48.92,48.87,48.92,22591.0,43.0563,43.0827,43.0387,43.0827,22591.0
2021-05-05 13:30:00,48.93,48.95,48.92,48.94,16753.0,43.0915,43.1091,43.0827,43.1003,16753.0
2021-05-05 14:00:00,48.94,48.96,48.9,48.95,59642.0,43.1003,43.1179,43.0651,43.1091,59642.0
2021-05-05 14:30:00,48.94,48.97,48.92,48.93,48896.0,43.1003,43.1268,43.0827,43.0915,48896.0
2021-05-05 15:00:00,48.92,48.92,48.81,48.84,198020.0,43.0827,43.0827,42.9858,43.0123,198020.0
2021-05-05 15:30:00,48.83,48.93,48.82,48.92,215410.0,43.0035,43.0915,42.9946,43.0827,215410.0
2021-05-06 09:30:00,49.05,49.11,48.94,48.95,194838.0,43.1972,43.25,43.1003,43.1091,194838.0
2021-05-06 10:00:00,48.92,48.95,48.85,48.91,257477.0,43.0827,43.1091,43.0211,43.0739,257477.0
2021-05-06 10:30:00,48.9,49.02,48.89,48.98,278441.0,43.0651,43.1708,43.0563,43.1356,278441.0
2021-05-06 11:00:00,48.99,49.04,48.92,49.04,252771.0,43.1444,43.1884,43.0827,43.1884,252771.0
2021-05-06 11:30:00,49.05,49.18,49.04,49.14,347686.0,43.1972,43.3117,43.1884,43.2765,347686.0
2021-05-06 12:00:00,49.15,49.22,49.1,49.21,158843.0,43.2853,43.3469,43.2412,43.3381,158843.0
2021-05-06 12:30:00,49.21,49.21,49.15,49.18,102566.0,43.3381,43.3381,43.2853,43.3117,102566.0
2021-05-06 13:00:00,49.17,49.2,49.13,49.16,76251.0,43.3029,43.3293,43.2677,43.2941,76251.0
2021-05-06 13:30:00,49.16,49.18,49.14,49.16,39105.0,43.2941,43.3117,43.2765,43.2941,39105.0
2021-05-06 14:00:00,49.16,49.21,49.12,49.13,96817.0,43.2941,43.3381,43.2589,43.2677,96817.0
2021-05-06 14:30:00,49.13,49.2,49.13,49.18,81889.0,43.2677,43.3293,43.2677,43.3117,81889.0
2021-05-06 15:00:00,49.19,49.25,49.16,49.24,108233.0,43.3205,43.3733,43.2941,43.3645,108233.0
2021-05-06 15:30:00,49.23,49.38,49.23,49.37,451659.0,43.3557,43.4878,43.3557,43.479,451659.0
2021-05-07 09:30:00,49.53,49.78,49.49,49.77,367376.0,43.6199,43.8401,43.5847,43.8313,367376.0
2021-05-07 10:00:00,49.78,49.88,49.78,49.84,202451.0,43.8401,43.9282,43.8401,43.8929,202451.0
2021-05-07 10:30:00,49.85,49.91,49.84,49.89,595486.0,43.9017,43.9546,43.8929,43.937,595486.0
2021-05-07 11:00:00,49.9,49.92,49.86,49.92,189401.0,43.9458,43.9634,43.9106,43.9634,189401.0
2021-05-07 11:30:00,49.92,50.06,49.9,50.03,183125.0,43.9634,44.0867,43.9458,44.0603,183125.0
2021-05-07 12:00:00,50.03,50.03,49.96,49.97,159185.0,44.0603,44.0603,43.9986,44.0074,159185.0
2021-05-07 12:30:00,49.97,49.97,49.89,49.96,106723.0,44.0074,44.0074,43.937,43.9986,106723.0
2021-05-07 13:00:00,49.97,49.98,49.93,49.94,62825.0,44.0074,44.0162,43.9722,43.981,62825.0
2021-05-07 13:30:00,49.94,49.98,49.93,49.97,414348.0,43.981,44.0162,43.9722,44.0074,414348.0
2021-05-07 14:00:00,49.96,49.99,49.92,49.98,84273.0,43.9986,44.025,43.9634,44.0162,84273.0
2021-05-07 14:30:00,49.98,50.03,49.96,50.03,106172.0,44.0162,44.0603,43.9986,44.0603,106172.0
2021-05-07 15:00:00,50.03,50.09,50.01,50.08,255938.0,44.0603,44.1131,44.0427,44.1043,255938.0
2021-05-07 15:30:00,50.09,50.1,50.05,50.08,738069.0,44.1131,44.1219,44.0779,44.1043,738069.0
2021-05-10 09:30:00,50.05,50.05,49.88,49.92,146029.0,44.0779,44.0779,43.9282,43.9634,146029.0
2021-05-10 10:00:00,49.92,49.98,49.86,49.91,130674.0,43.9634,44.0162,43.9106,43.9546,130674.0
2021-05-10 10:30:00,49.91,49.95,49.81,49.87,91518.0,43.9546,43.9898,43.8665,43.9194,91518.0
2021-05-10 11:00:00,49.87,49.97,49.85,49.97,1168451.0,43.9194,44.0074,43.9017,44.0074,1168451.0
2021-05-10 11:30:00,49.97,49.99,49.93,49.96,507812.0,44.0074,44.025,43.9722,43.9986,507812.0
2021-05-10 12:00:00,49.97,49.98,49.94,49.95,125589.0,44.0074,44.0162,43.981,43.9898,125589.0
2021-05-10 12:30:00,49.95,49.96,49.89,49.89,61105.0,43.9898,43.9986,43.937,43.937,61105.0
2021-05-10 13:00:00,49.89,49.89,49.84,49.87,91314.0,43.937,43.937,43.8929,43.9194,91314.0
2021-05-10 13:30:00,49.86,49.87,49.83,49.84,78311.0,43.9106,43.9194,43.8841,43.8929,78311.0
2021-05-10 14:00:00,49.84,49.84,49.66,49.68,221296.0,43.8929,43.8929,43.7344,43.752,221296.0
2021-05-10 14:30:00,49.68,49.69,49.57,49.62,389381.0,43.752,43.7608,43.6552,43.6992,389381.0
2021-05-10 15:00:00,49.62,49.64,49.58,49.63,499371.0,43.6992,43.7168,43.664,43.708,499371.0
2021-05-10 15:30:00,49.63,49.63,49.5,49.53,850240.0,43.708,43.708,43.5935,43.6199,850240.0
2021-05-11 09:30:00,48.75,49.07,48.7,49.07,712620.0,42.933,43.2148,42.889,43.2148,712620.0
2021-05-11 10:00:00,49.08,49.12,48.87,48.88,606873.0,43.2236,43.2589,43.0387,43.0475,606873.0
2021-05-11 10:30:00,48.87,48.87,48.71,48.81,500830.0,43.0387,43.0387,42.8978,42.9858,500830.0
2021-05-11 11:00:00,48.81,48.98,48.73,48.98,360192.0,42.9858,43.1356,42.9154,43.1356,360192.0
2021-05-11 11:30:00,48.98,49.09,48.96,49.06,223405.0,43.1356,43.2324,43.1179,43.206,223405.0
2021-05-11 12:00:00,49.04,49.08,48.97,48.98,130684.0,43.1884,43.2236,43.1268,43.1356,130684.0
2021-05-11 12:30:00,48.98,49.02,48.88,48.92,113331.0,43.1356,43.1708,43.0475,43.0827,113331.0
2021-05-11 13:00:00,48.92,49.04,48.92,49.03,134082.0,43.0827,43.1884,43.0827,43.1796,134082.0
2021-05-11 13:30:00,49.04,49.09,49.0,49.06,133762.0,43.1884,43.2324,43.1532,43.206,133762.0
2021-05-11 14:00:00,49.07,49.1,48.97,49.07,132120.0,43.2148,43.2412,43.1268,43.2148,132120.0
2021-05-11 14:30:00,49.08,49.08,48.97,49.05,190400.0,43.2236,43.2236,43.1268,43.1972,190400.0
2021-05-11 15:00:00,49.05,49.11,48.98,49.09,203914.0,43.1972,43.25,43.1356,43.2324,203914.0
2021-05-11 15:30:00,49.08,49.09,48.95,48.98,1369266.0,43.2236,43.2324,43.1091,43.1356,1369266.0
2021-05-12 09:30:00,48.73,48.98,48.7,48.86,505375.0,42.9154,43.1356,42.889,43.0299,505375.0
2021-05-12 10:00:00,48.86,48.94,48.76,48.87,542368.0,43.0299,43.1003,42.9418,43.0387,542368.0
2021-05-12 10:30:00,48.85,48.89,48.71,48.77,841937.0,43.0211,43.0563,42.8978,42.9506,841937.0
2021-05-12 11:00:00,48.76,48.84,48.71,48.73,274157.0,42.9418,43.0123,42.8978,42.9154,274157.0
2021-05-12 11:30:00,48.72,48.75,48.55,48.57,250163.0,42.9066,42.933,42.7569,42.7745,250163.0
2021-05-12 12:00:00,48.57,48.6,48.44,48.56,133007.0,42.7745,42.8009,42.66,42.7657,133007.0
2021-05-12 12:30:00,48.55,48.58,48.48,48.53,61889.0,42.7569,42.7833,42.6952,42.7393,61889.0
2021-05-12 13:00:00,48.52,48.63,48.5,48.55,96272.0,42.7304,42.8273,42.7128,42.7569,96272.0
2021-05-12 13:30:00,48.54,48.59,48.5,48.56,172292.0,42.7481,42.7921,42.7128,42.7657,172292.0
2021-05-12 14:00:00,48.57,48.59,48.48,48.52,142069.0,42.7745,42.7921,42.6952,42.7304,142069.0
2021-05-12 14:30:00,48.51,48.62,48.49,48.56,114040.0,42.7216,42.8185,42.704,42.7657,114040.0
2021-05-12 15:00:00,48.55,48.58,48.37,48.38,792568.0,42.7569,42.7833,42.5983,42.6072,792568.0
2021-05-12 15:30:00,48.37,48.48,48.34,48.44,392231.0,42.5983,42.6952,42.5719,42.66,392231.0
2021-05-13 09:30:00,48.67,48.88,48.62,48.84,345918.0,42.8625,43.0475,42.8185,43.0123,345918.0
2021-05-13 10:00:00,48.85,48.9,48.8,48.84,323510.0,43.0211,43.0651,42.977,43.0123,323510.0
2021-05-13 10:30:00,48.86,48.91,48.81,48.86,280096.0,43.0299,43.0739,42.9858,43.0299,280096.0
2021-05-13 11:00:00,48.86,48.87,48.72,48.73,939779.0,43.0299,43.0387,42.9066,42.9154,939779.0
2021-05-13 11:30:00,48.73,48.86,48.68,48.73,383854.0,42.9154,43.0299,42.8714,42.9154,383854.0
2021-05-13 12:00:00,48.74,48.86,48.71,48.85,157074.0,42.9242,43.0299,42.8978,43.0211,157074.0
2021-05-13 12:30:00,48.86,48.93,48.78,48.81,137237.0,43.0299,43.0915,42.9594,42.9858,137237.0
2021-05-13 13:00:00,48.8,48.84,48.68,48.71,259892.0,42.977,43.0123,42.8714,42.8978,259892.0
2021-05-13 13:30:00,48.71,48.72,48.6,48.68,385868.0,42.8978,42.9066,42.8009,42.8714,385868.0
2021-05-13 14:00:00,48.69,48.86,48.69,48.85,131870.0,42.8802,43.0299,42.8802,43.0211,131870.0
2021-05-13 14:30:00,48.86,48.92,48.83,48.88,334106.0,43.0299,43.0827,43.0035,43.0475,334106.0
2021-05-13 15:00:00,48.87,48.96,48.87,48.96,262110.0,43.0387,43.1179,43.0387,43.1179,262110.0
2021-05-13 15:30:00,48.96,49.06,48.95,48.96,1313715.0,43.1179,43.206,43.1091,43.1179,1313715.0
2021-05-14 09:30:00,49.53,49.61,49.47,49.6,422622.0,43.6199,43.6904,43.5671,43.6816,422622.0
2021-05-14 10:00:00,49.61,49.64,49.54,49.57,470762.0,43.6904,43.7168,43.6287,43.6552,470762.0
2021-05-14 10:30:00,49.56,49.67,49.56,49.66,384615.0,43.6464,43.7432,43.6464,43.7344,384615.0
2021-05-14 11:00:00,49.66,49.75,49.6,49.73,1060449.0,43.7344,43.8137,43.6816,43.7961,1060449.0
2021-05-14 11:30:00,49.73,49.8,49.71,49.74,410859.0,43.7961,43.8577,43.7785,43.8049,410859.0
2021-05-14 12:00:00,49.75,49.82,49.74,49.79,278824.0,43.8137,43.8753,43.8049,43.8489,278824.0
2021-05-14 12:30:00,49.8,49.84,49.74,49.83,122090.0,43.8577,43.8929,43.8049,43.8841,122090.0
2021-05-14 13:00:00,49.82,49.86,49.81,49.85,515191.0,43.8753,43.9106,43.8665,43.9017,515191.0
2021-05-14 13:30:00,49.85,49.87,49.82,49.85,575265.0,43.9017,43.9194,43.8753,43.9017,575265.0
2021-05-14 14:00:00,49.85,49.91,49.85,49.9,204398.0,43.9017,43.9546,43.9017,43.9458,204398.0
2021-05-14 14:30:00,49.9,49.99,49.9,49.97,336202.0,43.9458,44.025,43.9458,44.0074,336202.0
2021-05-14 15:00:00,49.97,50.0,49.93,50.0,280876.0,44.0074,44.0338,43.9722,44.0338,280876.0
2021-05-14 15:30:00,49.99,50.05,49.96,50.01,459276.0,44.025,44.0779,43.9986,44.0427,459276.0
2021-05-17 09:30:00,49.77,49.85,49.69,49.75,260558.0,43.8313,43.9017,43.7608,43.8137,260558.0
2021-05-17 10:00:00,49.76,49.84,49.7,49.76,318824.0,43.8225,43.8929,43.7696,43.8225,318824.0
2021-05-17 10:30:00,49.77,49.83,49.73,49.78,512459.0,43.8313,43.8841,43.7961,43.8401,512459.0
2021-05-17 11:00:00,49.78,49.8,49.69,49.78,324127.0,43.8401,43.8577,43.7608,43.8401,324127.0
2021-05-17 11:30:00,49.77,49.79,49.7,49.75,296448.0,43.8313,43.8489,43.7696,43.8137,296448.0
2021-05-17 12:00:00,49.75,49.8,49.73,49.79,683311.0,43.8137,43.8577,43.7961,43.8489,683311.0
2021-05-17 12:30:00,49.78,49.84,49.77,49.79,100372.0,43.8401,43.8929,43.8313,43.8489,100372.0
2021-05-17 13:00:00,49.79,49.82,49.74,49.76,169277.0,43.8489,43.8753,43.8049,43.8225,169277.0
2021-05-17 13:30:00,49.77,49.79,49.7,49.77,348478.0,43.8313,43.8489,43.7696,43.8313,348478.0
2021-05-17 14:00:00,49.77,49.83,49.75,49.82,146120.0,43.8313,43.8841,43.8137,43.8753,146120.0
2021-05-17 14:30:00,49.82,49.88,49.79,49.88,283357.0,43.8753,43.9282,43.8489,43.9282,283357.0
2021-05-17 15:00:00,49.87,49.91,49.85,49.88,164978.0,43.9194,43.9546,43.9017,43.9282,164978.0
2021-05-17 15:30:00,49.88,49.94,49.86,49.92,568224.0,43.9282,43.981,43.9106,43.9634,568224.0
2021-05-18 09:30:00,50.12,50.14,50.02,50.02,220728.0,44.1395,44.1571,44.0515,44.0515,220728.0
2021-05-18 10:00:00,50.02,50.1,49.93,50.1,303141.0,44.0515,44.1219,43.9722,44.1219,303141.0
2021-05-18 10:30:00,50.1,50.15,50.06,50.12,155627.0,44.1219,44.166,44.0867,44.1395,155627.0
2021-05-18 11:00:00,50.12,50.13,50.08,50.11,140019.0,44.1395,44.1483,44.1043,44.1307,140019.0
2021-05-18 11:30:00,50.12,50.12,49.98,49.98,109226.0,44.1395,44.1395,44.0162,44.0162,109226.0
2021-05-18 12:00:00,49.98,50.06,49.97,50.05,402820.0,44.0162,44.0867,44.0074,44.0779,402820.0
2021-05-18 12:30:00,50.05,50.08,50.02,50.04,44596.0,44.0779,44.1043,44.0515,44.0691,44596.0
2021-05-18 13:00:00,50.05,50.1,50.01,50.09,93067.0,44.0779,44.1219,44.0427,44.1131,93067.0
2021-05-18 13:30:00,50.1,50.1,50.05,50.06,121646.0,44.1219,44.1219,44.0779,44.0867,121646.0
2021-05-18 14:00:00,50.06,50.1,50.04,50.05,157983.0,44.0867,44.1219,44.0691,44.0779,157983.0
2021-05-18 14:30:00,50.05,50.05,49.93,50.02,153039.0,44.0779,44.0779,43.9722,44.0515,153039.0
2021-05-18 15:00:00,50.01,50.06,49.99,50.06,214580.0,44.0427,44.0867,44.025,44.0867,214580.0
2021-05-18 15:30:00,50.07,50.09,49.88,49.9,467769.0,44.0955,44.1131,43.9282,43.9458,467769.0
2021-05-19 09:30:00,49.12,49.16,49.0,49.1,607635.0,43.2589,43.2941,43.1532,43.2412,607635.0
2021-05-19 10:00:00,49.1,49.17,48.8,49.17,449320.0,43.2412,43.3029,42.977,43.3029,449320.0
2021-05-19 10:30:00,49.17,49.22,49.0,49.21,249763.0,43.3029,43.3469,43.1532,43.3381,249763.0
2021-05-19 11:00:00,49.21,49.4,49.19,49.31,160524.0,43.3381,43.5054,43.3205,43.4262,160524.0
2021-05-19 11:30:00,49.3,49.35,49.22,49.34,222886.0,43.4174,43.4614,43.3469,43.4526,222886.0
2021-05-19 12:00:00,49.34,49.42,49.29,49.39,48144.0,43.4526,43.5231,43.4086,43.4966,48144.0
2021-05-19 12:30:00,49.41,49.42,49.38,49.39,52207.0,43.5142,43.5231,43.4878,43.4966,52207.0
2021-05-19 13:00:00,49.4,49.52,49.39,49.45,50803.0,43.5054,43.6111,43.4966,43.5495,50803.0
2021-05-19 13:30:00,49.45,49.46,49.35,49.38,48081.0,43.5495,43.5583,43.4614,43.4878,48081.0
2021-05-19 14:00:00,49.4,49.45,49.15,49.38,394832.0,43.5054,43.5495,43.2853,43.4878,394832.0
2021-05-19 14:30:00,49.38,49.42,49.14,49.16,189861.0,43.4878,43.5231,43.2765,43.2941,189861.0
2021-05-19 15:00:00,49.16,49.31,49.09,49.3,247898.0,43.2941,43.4262,43.2324,43.4174,247898.0
2021-05-19 15:30:00,49.3,49.32,49.2,49.28,580035.0,43.4174,43.435,43.3293,43.3998,580035.0
2021-05-20 09:30:00,49.7,49.77,49.64,49.77,183268.0,43.7696,43.8313,43.7168,43.8313,183268.0
2021-05-20 10:00:00,49.77,49.81,49.71,49.79,143731.0,43.8313,43.8665,43.7785,43.8489,143731.0
2021-05-20 10:30:00,49.79,49.83,49.75,49.81,128726.0,43.8489,43.8841,43.8137,43.8665,128726.0
2021-05-20 11:00:00,49.81,49.89,49.79,49.87,1071133.0,43.8665,43.937,43.8489,43.9194,1071133.0
2021-05-20 11:30:00,49.88,50.08,49.88,50.02,569770.0,43.9282,44.1043,43.9282,44.0515,569770.0
2021-05-20 12:00:00,50.01,50.01,49.93,49.95,142291.0,44.0427,44.0427,43.9722,43.9898,142291.0
2021-05-20 12:30:00,49.95,49.97,49.9,49.96,57006.0,43.9898,44.0074,43.9458,43.9986,57006.0
2021-05-20 13:00:00,49.95,49.99,49.94,49.98,97191.0,43.9898,44.025,43.981,44.0162,97191.0
2021-05-20 13:30:00,49.98,49.99,49.92,49.97,147639.0,44.0162,44.025,43.9634,44.0074,147639.0
2021-05-20 14:00:00,49.98,50.05,49.97,50.04,73248.0,44.0162,44.0779,44.0074,44.0691,73248.0
2021-05-20 14:30:00,50.05,50.06,50.01,50.05,130489.0,44.0779,44.0867,44.0427,44.0779,130489.0
2021-05-20 15:00:00,50.05,50.16,50.03,50.15,93208.0,44.0779,44.1748,44.0603,44.166,93208.0
2021-05-20 15:30:00,50.15,50.15,50.05,50.07,802312.0,44.166,44.166,44.0779,44.0955,802312.0
2021-05-21 09:30:00,50.2,50.23,50.12,50.23,334837.0,44.21,44.2364,44.1395,44.2364,334837.0
2021-05-21 10:00:00,50.23,50.24,50.12,50.13,295039.0,44.2364,44.2452,44.1395,44.1483,295039.0
2021-05-21 10:30:00,50.13,50.2,50.1,50.19,271623.0,44.1483,44.21,44.1219,44.2012,271623.0
2021-05-21 11:00:00,50.2,50.2,50.15,50.16,386043.0,44.21,44.21,44.166,44.1748,386043.0
2021-05-21 11:30:00,50.16,50.18,50.09,50.11,235206.0,44.1748,44.1924,44.1131,44.1307,235206.0
2021-05-21 12:00:00,50.11,50.13,50.06,50.1,297392.0,44.1307,44.1483,44.0867,44.1219,297392.0
2021-05-21 12:30:00,50.11,50.14,50.01,50.06,206999.0,44.1307,44.1571,44.0427,44.0867,206999.0
2021-05-21 13:00:00,50.05,50.1,50.04,50.1,154115.0,44.0779,44.1219,44.0691,44.1219,154115.0
2021-05-21 13:30:00,50.1,50.14,50.1,50.14,172522.0,44.1219,44.1571,44.1219,44.1571,172522.0
2021-05-21 14:00:00,50.14,50.2,50.13,50.16,169871.0,44.1571,44.21,44.1483,44.1748,169871.0
2021-05-21 14:30:00,50.16,50.23,50.13,50.22,176965.0,44.1748,44.2364,44.1483,44.2276,176965.0
2021-05-21 15:00:00,50.21,50.27,50.18,50.26,211144.0,44.2188,44.2716,44.1924,44.2628,211144.0
2021-05-21 15:30:00,50.26,50.26,50.17,50.19,756455.0,44.2628,44.2628,44.1836,44.2012,756455.0
2021-05-24 09:30:00,50.38,50.49,50.28,50.47,199201.0,44.3685,44.4654,44.2804,44.4478,199201.0
2021-05-24 10:00:00,50.47,50.56,50.46,50.52,134096.0,44.4478,44.527,44.439,44.4918,134096.0
2021-05-24 10:30:00,50.53,50.56,50.51,50.52,102948.0,44.5006,44.527,44.483,44.4918,102948.0
2021-05-24 11:00:00,50.52,50.59,50.52,50.58,302174.0,44.4918,44.5534,44.4918,44.5446,302174.0
2021-05-24 11:30:00,50.57,50.59,50.51,50.52,192339.0,44.5358,44.5534,44.483,44.4918,192339.0
2021-05-24 12:00:00,50.52,50.55,50.49,50.5,121093.0,44.4918,44.5182,44.4654,44.4742,121093.0
2021-05-24 12:30:00,50.51,50.54,50.51,50.54,114933.0,44.483,44.5094,44.483,44.5094,114933.0
2021-05-24 13:00:00,50.54,50.55,50.5,50.55,133181.0,44.5094,44.5182,44.4742,44.5182,133181.0
2021-05-24 13:30:00,50.56,50.58,50.55,50.58,308915.0,44.527,44.5446,44.5182,44.5446,308915.0
2021-05-24 14:00:00,50.58,50.63,50.58,50.61,149121.0,44.5446,44.5887,44.5446,44.5711,149121.0
2021-05-24 14:30:00,50.62,50.65,50.6,50.64,293462.0,44.5799,44.6063,44.5623,44.5975,293462.0
2021-05-24 15:00:00,50.64,50.64,50.6,50.61,429296.0,44.5975,44.5975,44.5623,44.5711,429296.0
2021-05-24 15:30:00,50.61,50.63,50.57,50.59,2940831.0,44.5711,44.5887,44.5358,44.5534,2940831.0
2021-05-25 09:30:00,50.82,50.87,50.72,50.76,615707.0,44.756,44.8,44.6679,44.7032,615707.0
2021-05-25 10:00:00,50.76,50.8,50.68,50.79,636723.0,44.7032,44.7384,44.6327,44.7296,636723.0
2021-05-25 10:30:00,50.79,50.8,50.73,50.76,354821.0,44.7296,44.7384,44.6767,44.7032,354821.0
2021-05-25 11:00:00,50.76,50.76,50.63,50.65,403645.0,44.7032,44.7032,44.5887,44.6063,403645.0
2021-05-25 11:30:00,50.65,50.66,50.57,50.64,707057.0,44.6063,44.6151,44.5358,44.5975,707057.0
2021-05-25 12:00:00,50.64,50.68,50.61,50.68,189644.0,44.5975,44.6327,44.5711,44.6327,189644.0
2021-05-25 12:30:00,50.68,50.71,50.66,50.7,326786.0,44.6327,44.6591,44.6151,44.6503,326786.0
2021-05-25 13:00:00,50.69,50.72,50.62,50.71,312660.0,44.6415,44.6679,44.5799,44.6591,312660.0
2021-05-25 13:30:00,50.71,50.73,50.69,50.7,232721.0,44.6591,44.6767,44.6415,44.6503,232721.0
2021-05-25 14:00:00,50.7,50.71,50.65,50.66,156358.0,44.6503,44.6591,44.6063,44.6151,156358.0
2021-05-25 14:30:00,50.66,50.72,50.64,50.67,183044.0,44.6151,44.6679,44.5975,44.6239,183044.0
2021-05-25 15:00:00,50.67,50.68,50.62,50.67,464604.0,44.6239,44.6327,44.5799,44.6239,464604.0
2021-05-25 15:30:00,50.66,50.7,50.6,50.7,2742515.0,44.6151,44.6503,44.5623,44.6503,2742515.0
2021-05-26 09:30:00,50.5,50.52,50.39,50.44,345785.0,44.4742,44.4918,44.3773,44.4213,345785.0
2021-05-26 10:00:00,50.45,50.57,50.43,50.54,240269.0,44.4302,44.5358,44.4125,44.5094,240269.0
2021-05-26 10:30:00,50.54,50.57,50.47,50.48,192384.0,44.5094,44.5358,44.4478,44.4566,192384.0
2021-05-26 11:00:00,50.48,50.5,50.42,50.43,312792.0,44.4566,44.4742,44.4037,44.4125,312792.0
2021-05-26 11:30:00,50.43,50.45,50.39,50.44,223299.0,44.4125,44.4302,44.3773,44.4213,223299.0
2021-05-26 12:00:00,50.44,50.47,50.41,50.45,128246.0,44.4213,44.4478,44.3949,44.4302,128246.0
2021-05-26 12:30:00,50.45,50.46,50.44,50.44,48786.0,44.4302,44.439,44.4213,44.4213,48786.0
2021-05-26 13:00:00,50.44,50.48,50.4,50.43,1402050.0,44.4213,44.4566,44.3861,44.4125,1402050.0
2021-05-26 13:30:00,50.43,50.43,50.35,50.36,80627.0,44.4125,44.4125,44.3421,44.3509,80627.0
2021-05-26 14:00:00,50.35,50.41,50.35,50.4,155334.0,44.3421,44.3949,44.3421,44.3861,155334.0
2021-05-26 14:30:00,50.41,50.45,50.4,50.44,146141.0,44.3949,44.4302,44.3861,44.4213,146141.0
2021-05-26 15:00:00,50.44,50.46,50.43,50.46,675337.0,44.4213,44.439,44.4125,44.439,675337.0
2021-05-26 15:30:00,50.46,50.46,50.37,50.41,1448326.0,44.439,44.439,44.3597,44.3949,1448326.0
2021-05-27 09:30:00,50.57,50.65,50.55,50.64,179094.0,44.5358,44.6063,44.5182,44.5975,179094.0
2021-05-27 10:00:00,50.64,50.67,50.6,50.64,106494.0,44.5975,44.6239,44.5623,44.5975,106494.0
2021-05-27 10:30:00,50.65,50.68,50.58,50.61,189612.0,44.6063,44.6327,44.5446,44.5711,189612.0
2021-05-27 11:00:00,50.61,50.62,50.44,50.44,150363.0,44.5711,44.5799,44.4213,44.4213,150363.0
2021-05-27 11:30:00,50.43,50.51,50.39,50.5,620308.0,44.4125,44.483,44.3773,44.4742,620308.0
2021-05-27 12:00:00,50.5,50.53,50.48,50.48,263781.0,44.4742,44.5006,44.4566,44.4566,263781.0
2021-05-27 12:30:00,50.49,50.51,50.46,50.46,122848.0,44.4654,44.483,44.439,44.439,122848.0
2021-05-27 13:00:00,50.48,50.5,50.47,50.47,65271.0,44.4566,44.4742,44.4478,44.4478,65271.0
2021-05-27 13:30:00,50.47,50.53,50.46,50.52,52709.0,44.4478,44.5006,44.439,44.4918,52709.0
2021-05-27 14:00:00,50.51,50.52,50.47,50.5,103712.0,44.483,44.4918,44.4478,44.4742,103712.0
2021-05-27 14:30:00,50.5,50.52,50.48,50.51,307829.0,44.4742,44.4918,44.4566,44.483,307829.0
2021-05-27 15:00:00,50.5,50.5,50.45,50.48,218901.0,44.4742,44.4742,44.4302,44.4566,218901.0
2021-05-27 15:30:00,50.49,50.57,50.46,50.52,1135322.0,44.4654,44.5358,44.439,44.4918,1135322.0
2021-05-28 09:30:00,50.66,50.77,50.6,50.75,161020.0,44.6151,44.712,44.5623,44.6944,161020.0
2021-05-28 10:00:00,50.77,50.79,50.67,50.71,792524.0,44.712,44.7296,44.6239,44.6591,792524.0
2021-05-28 10:30:00,50.72,50.83,50.72,50.8,218440.0,44.6679,44.7648,44.6679,44.7384,218440.0
2021-05-28 11:00:00,50.8,50.84,50.76,50.83,107572.0,44.7384,44.7736,44.7032,44.7648,107572.0
2021-05-28 11:30:00,50.84,50.87,50.82,50.85,148899.0,44.7736,44.8,44.756,44.7824,148899.0
2021-05-28 12:00:00,50.85,50.9,50.83,50.88,177830.0,44.7824,44.8265,44.7648,44.8088,177830.0
2021-05-28 12:30:00,50.87,50.9,50.85,50.87,173610.0,44.8,44.8265,44.7824,44.8,173610.0
2021-05-28 13:00:00,50.87,50.88,50.83,50.86,91443.0,44.8,44.8088,44.7648,44.7912,91443.0
2021-05-28 13:30:00,50.85,50.88,50.85,50.86,79758.0,44.7824,44.8088,44.7824,44.7912,79758.0
2021-05-28 14:00:00,50.86,50.87,50.84,50.86,108674.0,44.7912,44.8,44.7736,44.7912,108674.0
2021-05-28 14:30:00,50.85,50.86,50.84,50.85,109594.0,44.7824,44.7912,44.7736,44.7824,109594.0
2021-05-28 15:00:00,50.85,50.86,50.8,50.8,155660.0,44.7824,44.7912,44.7384,44.7384,155660.0
2021-05-28 15:30:00,50.8,50.83,50.72,50.73,477999.0,44.7384,44.7648,44.6679,44.6767,477999.0
2021-06-01 09:30:00,51.31,51.32,51.22,51.27,271844.0,45.1875,45.1963,45.1083,45.1523,271844.0
2021-06-01 10:00:00,51.27,51.32,51.16,51.25,231075.0,45.1523,45.1963,45.0554,45.1347,231075.0
2021-06-01 10:30:00,51.26,51.29,51.13,51.18,224345.0,45.1435,45.1699,45.029,45.073,224345.0
2021-06-01 11:00:00,51.17,51.19,51.12,51.12,172922.0,45.0642,45.0819,45.0202,45.0202,172922.0
2021-06-01 11:30:00,51.13,51.19,51.09,51.14,1280388.0,45.029,45.0819,44.9938,45.0378,1280388.0
2021-06-01 12:00:00,51.14,51.14,51.07,51.1,197682.0,45.0378,45.0378,44.9762,45.0026,197682.0
2021-06-01 12:30:00,51.1,51.12,51.07,51.09,337710.0,45.0026,45.0202,44.9762,44.9938,337710.0
2021-06-01 13:00:00,51.08,51.09,51.01,51.02,113713.0,44.985,44.9938,44.9233,44.9321,113713.0
2021-06-01 13:30:00,51.02,51.09,51.01,51.09,73086.0,44.9321,44.9938,44.9233,44.9938,73086.0
2021-06-01 14:00:00,51.09,51.13,51.07,51.13,114784.0,44.9938,45.029,44.9762,45.029,114784.0
2021-06-01 14:30:00,51.13,51.16,51.12,51.15,355062.0,45.029,45.0554,45.0202,45.0466,355062.0
2021-06-01 15:00:00,51.15,51.15,51.05,51.05,699657.0,45.0466,45.0466,44.9586,44.9586,699657.0
2021-06-01 15:30:00,51.05,51.09,51.0,51.05,1353657.0,44.9586,44.9938,44.9145,44.9586,1353657.0
2021-06-02 09:30:00,51.0,51.03,50.91,51.01,257593.0,44.9145,44.9409,44.8353,44.9233,257593.0
2021-06-02 10:00:00,51.01,51.02,50.95,51.0,200275.0,44.9233,44.9321,44.8705,44.9145,200275.0
2021-06-02 10:30:00,51.0,51.06,50.98,51.05,144079.0,44.9145,44.9674,44.8969,44.9586,144079.0
2021-06-02 11:00:00,51.05,51.14,51.04,51.1,304243.0,44.9586,45.0378,44.9498,45.0026,304243.0
2021-06-02 11:30:00,51.1,51.17,51.09,51.11,450599.0,45.0026,45.0642,44.9938,45.0114,450599.0
2021-06-02 12:00:00,51.11,51.13,51.07,51.09,311377.0,45.0114,45.029,44.9762,44.9938,311377.0
2021-06-02 12:30:00,51.09,51.1,51.07,51.1,612528.0,44.9938,45.0026,44.9762,45.0026,612528.0
2021-06-02 13:00:00,51.1,51.12,51.01,51.03,331061.0,45.0026,45.0202,44.9233,44.9409,331061.0
2021-06-02 13:30:00,51.03,51.06,51.02,51.04,204767.0,44.9409,44.9674,44.9321,44.9498,204767.0
2021-06-02 14:00:00,51.04,51.1,51.02,51.08,292860.0,44.9498,45.0026,44.9321,44.985,292860.0
2021-06-02 14:30:00,51.08,51.09,51.05,51.08,328554.0,44.985,44.9938,44.9586,44.985,328554.0
2021-06-02 15:00:00,51.09,51.1,51.06,51.09,382090.0,44.9938,45.0026,44.9674,44.9938,382090.0
2021-06-02 15:30:00,51.09,51.13,51.07,51.11,953177.0,44.9938,45.029,44.9762,45.0114,953177.0
2021-06-03 09:30:00,50.8,50.8,50.62,50.71,275875.0,44.7384,44.7384,44.5799,44.6591,275875.0
2021-06-03 10:00:00,50.71,50.8,50.7,50.71,196655.0,44.6591,44.7384,44.6503,44.6591,196655.0
2021-06-03 10:30:00,50.7,50.81,50.68,50.81,179590.0,44.6503,44.7472,44.6327,44.7472,179590.0
2021-06-03 11:00:00,50.82,50.83,50.74,50.81,102434.0,44.756,44.7648,44.6855,44.7472,102434.0
2021-06-03 11:30:00,50.81,50.81,50.69,50.72,570213.0,44.7472,44.7472,44.6415,44.6679,570213.0
2021-06-03 12:00:00,50.73,50.76,50.69,50.73,350144.0,44.6767,44.7032,44.6415,44.6767,350144.0
2021-06-03 12:30:00,50.72,50.76,50.7,50.72,74407.0,44.6679,44.7032,44.6503,44.6679,74407.0
2021-06-03 13:00:00,50.72,50.77,50.66,50.77,166805.0,44.6679,44.712,44.6151,44.712,166805.0
2021-06-03 13:30:00,50.76,50.79,50.74,50.76,124806.0,44.7032,44.7296,44.6855,44.7032,124806.0
2021-06-03 14:00:00,50.75,50.77,50.71,50.72,175015.0,44.6944,44.712,44.6591,44.6679,175015.0
2021-06-03 14:30:00,50.72,50.73,50.7,50.7,141949.0,44.6679,44.6767,44.6503,44.6503,141949.0
2021-06-03 15:00:00,50.71,50.76,50.7,50.76,169806.0,44.6591,44.7032,44.6503,44.7032,169806.0
2021-06-03 15:30:00,50.76,50.8,50.73,50.77,522356.0,44.7032,44.7384,44.6767,44.712,522356.0
2021-06-04 09:30:00,51.0,51.0,50.92,50.97,142430.0,44.9145,44.9145,44.8441,44.8881,142430.0
2021-06-04 10:00:00,50.98,51.01,50.96,51.0,132101.0,44.8969,44.9233,44.8793,44.9145,132101.0
2021-06-04 10:30:00,51.01,51.05,51.0,51.01,251705.0,44.9233,44.9586,44.9145,44.9233,251705.0
2021-06-04 11:00:00,51.01,51.04,51.0,51.01,146490.0,44.9233,44.9498,44.9145,44.9233,146490.0
2021-06-04 11:30:00,51.02,51.05,51.0,51.03,92685.0,44.9321,44.9586,44.9145,44.9409,92685.0
2021-06-04 12:00:00,51.03,51.07,51.02,51.04,62867.0,44.9409,44.9762,44.9321,44.9498,62867.0
2021-06-04 12:30:00,51.05,51.05,51.03,51.03,29989.0,44.9586,44.9586,44.9409,44.9409,29989.0
2021-06-04 13:00:00,51.03,51.06,51.03,51.04,121993.0,44.9409,44.9674,44.9409,44.9498,121993.0
2021-06-04 13:30:00,51.04,51.07,51.03,51.05,83435.0,44.9498,44.9762,44.9409,44.9586,83435.0
2021-06-04 14:00:00,51.05,51.09,51.05,51.08,91664.0,44.9586,44.9938,44.9586,44.985,91664.0
2021-06-04 14:30:00,51.08,51.11,51.07,51.1,54981.0,44.985,45.0114,44.9762,45.0026,54981.0
2021-06-04 15:00:00,51.09,51.11,51.07,51.11,242377.0,44.9938,45.0114,44.9762,45.0114,242377.0
2021-06-04 15:30:00,51.11,51.12,51.08,51.12,278165.0,45.0114,45.0202,44.985,45.0202,278165.0
2021-06-07 09:30:00,51.28,51.4,51.24,51.39,1079000.0,45.1611,45.2668,45.1259,45.258,1079000.0
2021-06-07 10:00:00,51.39,51.39,51.34,51.35,1212266.0,45.258,45.258,45.214,45.2228,1212266.0
2021-06-07 10:30:00,51.35,51.4,51.33,51.4,1755360.0,45.2228,45.2668,45.2051,45.2668,1755360.0
2021-06-07 11:00:00,51.4,51.46,51.37,51.42,1379677.0,45.2668,45.3196,45.2404,45.2844,1379677.0
2021-06-07 11:30:00,51.42,51.42,51.33,51.38,347592.0,45.2844,45.2844,45.2051,45.2492,347592.0
2021-06-07 12:00:00,51.39,51.41,51.37,51.38,74248.0,45.258,45.2756,45.2404,45.2492,74248.0
2021-06-07 12:30:00,51.37,51.43,51.36,51.42,237609.0,45.2404,45.2932,45.2316,45.2844,237609.0
2021-06-07 13:00:00,51.43,51.43,51.39,51.39,19301231.0,45.2932,45.2932,45.258,45.258,19301231.0
2021-06-07 13:30:00,51.4,51.4,51.36,51.39,411801.0,45.2668,45.2668,45.2316,45.258,411801.0
2021-06-07 14:00:00,51.39,51.42,51.38,51.4,76662.0,45.258,45.2844,45.2492,45.2668,76662.0
2021-06-07 14:30:00,51.4,51.43,51.39,51.41,79447.0,45.2668,45.2932,45.258,45.2756,79447.0
2021-06-07 15:00:00,51.41,51.45,51.41,51.44,879156.0,45.2756,45.3108,45.2756,45.302,879156.0
2021-06-07 15:30:00,51.44,51.45,51.39,51.44,395257.0,45.302,45.3108,45.258,45.302,395257.0
2021-06-08 09:30:00,51.48,51.48,51.35,51.38,160824.0,45.3373,45.3373,45.2228,45.2492,160824.0
2021-06-08 10:00:00,51.38,51.44,51.35,51.4,118294.0,45.2492,45.302,45.2228,45.2668,118294.0
2021-06-08 10:30:00,51.39,51.45,51.37,51.39,74535.0,45.258,45.3108,45.2404,45.258,74535.0
2021-06-08 11:00:00,51.4,51.41,51.28,51.32,269987.0,45.2668,45.2756,45.1611,45.1963,269987.0
2021-06-08 11:30:00,51.32,51.34,51.28,51.34,162305.0,45.1963,45.214,45.1611,45.214,162305.0
2021-06-08 12:00:00,51.33,51.36,51.32,51.35,82516.0,45.2051,45.2316,45.1963,45.2228,82516.0
2021-06-08 12:30:00,51.36,51.37,51.34,51.36,67301.0,45.2316,45.2404,45.214,45.2316,67301.0
2021-06-08 13:00:00,51.36,51.39,51.34,51.36,106801.0,45.2316,45.258,45.214,45.2316,106801.0
2021-06-08 13:30:00,51.36,51.4,51.36,51.37,107606.0,45.2316,45.2668,45.2316,45.2404,107606.0
2021-06-08 14:00:00,51.37,51.41,51.36,51.41,56580.0,45.2404,45.2756,45.2316,45.2756,56580.0
2021-06-08 14:30:00,51.4,51.43,51.38,51.41,63240.0,45.2668,45.2932,45.2492,45.2756,63240.0
2021-06-08 15:00:00,51.41,51.44,51.41,51.42,159467.0,45.2756,45.302,45.2756,45.2844,159467.0
2021-06-08 15:30:00,51.41,51.42,51.36,51.37,299757.0,45.2756,45.2844,45.2316,45.2404,299757.0
2021-06-09 09:30:00,51.4,51.44,51.29,51.35,332940.0,45.2668,45.302,45.1699,45.2228,332940.0
2021-06-09 10:00:00,51.36,51.36,51.27,51.29,220895.0,45.2316,45.2316,45.1523,45.1699,220895.0
2021-06-09 10:30:00,51.29,51.32,51.25,51.31,196086.0,45.1699,45.1963,45.1347,45.1875,196086.0
2021-06-09 11:00:00,51.31,51.37,51.3,51.35,598204.0,45.1875,45.2404,45.1787,45.2228,598204.0
2021-06-09 11:30:00,51.36,51.36,51.29,51.32,146933.0,45.2316,45.2316,45.1699,45.1963,146933.0
2021-06-09 12:00:00,51.31,51.33,51.27,51.32,276902.0,45.1875,45.2051,45.1523,45.1963,276902.0
2021-06-09 12:30:00,51.32,51.33,51.3,51.32,190481.0,45.1963,45.2051,45.1787,45.1963,190481.0
2021-06-09 13:00:00,51.32,51.35,51.3,51.32,806094.0,45.1963,45.2228,45.1787,45.1963,806094.0
2021-06-09 13:30:00,51.32,51.33,51.29,51.3,274867.0,45.1963,45.2051,45.1699,45.1787,274867.0
2021-06-09 14:00:00,51.3,51.34,51.28,51.34,127946.0,45.1787,45.214,45.1611,45.214,127946.0
2021-06-09 14:30:00,51.33,51.33,51.31,51.32,168776.0,45.2051,45.2051,45.1875,45.1963,168776.0
2021-06-09 15:00:00,51.31,51.32,51.26,51.26,81932.0,45.1875,45.1963,45.1435,45.1435,81932.0
2021-06-09 15:30:00,51.26,51.28,51.23,51.28,550829.0,45.1435,45.1611,45.1171,45.1611,550829.0
2021-06-10 09:30:00,50.72,50.89,50.7,50.87,166861.0,45.0934,45.2445,45.0756,45.2268,166861.0
2021-06-10 10:00:00,50.87,50.88,50.78,50.8,142660.0,45.2268,45.2356,45.1467,45.1645,142660.0
2021-06-10 10:30:00,50.81,50.83,50.63,50.68,132011.0,45.1734,45.1912,45.0134,45.0578,132011.0
2021-06-10 11:00:00,50.68,50.72,50.66,50.69,493179.0,45.0578,45.0934,45.0401,45.0667,493179.0
2021-06-10 11:30:00,50.7,50.73,50.63,50.73,1265352.0,45.0756,45.1023,45.0134,45.1023,1265352.0
2021-06-10 12:00:00,50.73,50.74,50.66,50.7,198143.0,45.1023,45.1112,45.0401,45.0756,198143.0
2021-06-10 12:30:00,50.7,50.77,50.7,50.77,86829.0,45.0756,45.1378,45.0756,45.1378,86829.0
2021-06-10 13:00:00,50.77,50.78,50.74,50.75,119165.0,45.1378,45.1467,45.1112,45.1201,119165.0
2021-06-10 13:30:00,50.75,50.8,50.74,50.8,80097.0,45.1201,45.1645,45.1112,45.1645,80097.0
2021-06-10 14:00:00,50.8,50.81,50.79,50.8,63889.0,45.1645,45.1734,45.1556,45.1645,63889.0
2021-06-10 14:30:00,50.79,50.83,50.79,50.82,97909.0,45.1556,45.1912,45.1556,45.1823,97909.0
2021-06-10 15:00:00,50.82,50.82,50.77,50.79,374363.0,45.1823,45.1823,45.1378,45.1556,374363.0
2021-06-10 15:30:00,50.79,50.8,50.73,50.76,474094.0,45.1556,45.1645,45.1023,45.129,474094.0
2021-06-11 09:30:00,50.87,50.89,50.81,50.85,181845.0,45.2268,45.2445,45.1734,45.209,181845.0
2021-06-11 10:00:00,50.85,50.9,50.78,50.83,143702.0,45.209,45.2534,45.1467,45.1912,143702.0
2021-06-11 10:30:00,50.83,50.83,50.76,50.77,183241.0,45.1912,45.1912,45.129,45.1378,183241.0
2021-06-11 11:00:00,50.77,50.78,50.73,50.78,355302.0,45.1378,45.1467,45.1023,45.1467,355302.0
2021-06-11 11:30:00,50.77,50.84,50.75,50.81,151285.0,45.1378,45.2001,45.1201,45.1734,151285.0
2021-06-11 12:00:00,50.82,50.83,50.77,50.78,131927.0,45.1823,45.1912,45.1378,45.1467,131927.0
2021-06-11 12:30:00,50.78,50.81,50.75,50.8,78131.0,45.1467,45.1734,45.1201,45.1645,78131.0
2021-06-11 13:00:00,50.8,50.81,50.78,50.8,342838.0,45.1645,45.1734,45.1467,45.1645,342838.0
2021-06-11 13:30:00,50.8,50.83,50.79,50.82,127150.0,45.1645,45.1912,45.1556,45.1823,127150.0
2021-06-11 14:00:00,50.83,50.85,50.82,50.83,148300.0,45.1912,45.209,45.1823,45.1912,148300.0
2021-06-11 14:30:00,50.83,50.86,50.82,50.86,321294.0,45.1912,45.2179,45.1823,45.2179,321294.0
2021-06-11 15:00:00,50.87,50.88,50.84,50.87,1014902.0,45.2268,45.2356,45.2001,45.2268,1014902.0
2021-06-11 15:30:00,50.87,51.0,50.86,50.99,1402602.0,45.2268,45.3423,45.2179,45.3334,1402602.0
2021-06-14 09:30:00,51.01,51.01,50.93,50.97,129800.0,45.3512,45.3512,45.2801,45.3157,129800.0
2021-06-14 10:00:00,50.98,51.04,50.95,51.03,144808.0,45.3246,45.3779,45.2979,45.369,144808.0
2021-06-14 10:30:00,51.03,51.09,51.02,51.08,458050.0,45.369,45.4223,45.3601,45.4135,458050.0
2021-06-14 11:00:00,51.09,51.1,51.0,51.03,595454.0,45.4223,45.4312,45.3423,45.369,595454.0
2021-06-14 11:30:00,51.03,51.03,50.96,50.99,91600.0,45.369,45.369,45.3068,45.3334,91600.0
2021-06-14 12:00:00,50.98,51.03,50.98,51.02,197345.0,45.3246,45.369,45.3246,45.3601,197345.0
2021-06-14 12:30:00,51.02,51.02,50.97,50.98,95461.0,45.3601,45.3601,45.3157,45.3246,95461.0
2021-06-14 13:00:00,50.99,51.0,50.97,50.98,23667.0,45.3334,45.3423,45.3157,45.3246,23667.0
2021-06-14 13:30:00,50.99,51.02,50.99,51.0,23262.0,45.3334,45.3601,45.3334,45.3423,23262.0
2021-06-14 14:00:00,51.0,51.0,50.98,50.98,67927.0,45.3423,45.3423,45.3246,45.3246,67927.0
2021-06-14 14:30:00,50.98,51.02,50.98,51.01,56479.0,45.3246,45.3601,45.3246,45.3512,56479.0
2021-06-14 15:00:00,51.0,51.03,51.0,51.03,153134.0,45.3423,45.369,45.3423,45.369,153134.0
2021-06-14 15:30:00,51.03,51.1,51.01,51.1,977930.0,45.369,45.4312,45.3512,45.4312,977930.0
2021-06-15 09:30:00,51.12,51.16,51.07,51.13,100713.0,45.449,45.4846,45.4046,45.4579,100713.0
2021-06-15 10:00:00,51.15,51.15,51.06,51.07,105894.0,45.4757,45.4757,45.3957,45.4046,105894.0
2021-06-15 10:30:00,51.07,51.09,51.04,51.08,139588.0,45.4046,45.4223,45.3779,45.4135,139588.0
2021-06-15 11:00:00,51.07,51.11,51.05,51.09,113414.0,45.4046,45.4401,45.3868,45.4223,113414.0
2021-06-15 11:30:00,51.08,51.08,51.02,51.03,106823.0,45.4135,45.4135,45.3601,45.369,106823.0
2021-06-15 12:00:00,51.04,51.09,51.03,51.09,32232.0,45.3779,45.4223,45.369,45.4223,32232.0
2021-06-15 12:30:00,51.1,51.11,51.08,51.09,94809.0,45.4312,45.4401,45.4135,45.4223,94809.0
2021-06-15 13:00:00,51.09,51.11,51.07,51.08,29146.0,45.4223,45.4401,45.4046,45.4135,29146.0
2021-06-15 13:30:00,51.08,51.1,51.07,51.09,30604.0,45.4135,45.4312,45.4046,45.4223,30604.0
2021-06-15 14:00:00,51.1,51.13,51.08,51.12,126195.0,45.4312,45.4579,45.4135,45.449,126195.0
2021-06-15 14:30:00,51.12,51.12,51.09,51.12,48845.0,45.449,45.449,45.4223,45.449,48845.0
2021-06-15 15:00:00,51.11,51.11,51.07,51.08,72818.0,45.4401,45.4401,45.4046,45.4135,72818.0
2021-06-15 15:30:00,51.08,51.16,51.06,51.16,476773.0,45.4135,45.4846,45.3957,45.4846,476773.0
2021-06-16 09:30:00,51.11,51.12,51.05,51.12,302902.0,45.4401,45.449,45.3868,45.449,302902.0
2021-06-16 10:00:00,51.13,51.13,51.08,51.1,119882.0,45.4579,45.4579,45.4135,45.4312,119882.0
2021-06-16 10:30:00,51.09,51.14,51.09,51.12,115808.0,45.4223,45.4668,45.4223,45.449,115808.0
2021-06-16 11:00:00,51.12,51.14,51.09,51.09,79251.0,45.449,45.4668,45.4223,45.4223,79251.0
2021-06-16 11:30:00,51.09,51.12,51.06,51.11,156124.0,45.4223,45.449,45.3957,45.4401,156124.0
2021-06-16 12:00:00,51.11,51.14,51.04,51.06,67944.0,45.4401,45.4668,45.3779,45.3957,67944.0
2021-06-16 12:30:00,51.07,51.09,51.05,51.09,42601.0,45.4046,45.4223,45.3868,45.4223,42601.0
2021-06-16 13:00:00,51.09,51.09,51.03,51.04,50887.0,45.4223,45.4223,45.369,45.3779,50887.0
2021-06-16 13:30:00,51.04,51.12,51.02,51.09,262332.0,45.3779,45.449,45.3601,45.4223,262332.0
2021-06-16 14:00:00,51.07,51.07,50.64,50.74,1281194.0,45.4046,45.4046,45.0223,45.1112,1281194.0
2021-06-16 14:30:00,50.74,50.76,50.5,50.64,814538.0,45.1112,45.129,44.8978,45.0223,814538.0
2021-06-16 15:00:00,50.62,50.81,50.6,50.74,392748.0,45.0045,45.1734,44.9867,45.1112,392748.0
2021-06-16 15:30:00,50.74,50.78,50.61,50.63,687572.0,45.1112,45.1467,44.9956,45.0134,687572.0
2021-06-17 09:30:00,50.31,50.39,50.28,50.29,121263.0,44.7289,44.8,44.7022,44.7111,121263.0
2021-06-17 10:00:00,50.29,50.32,50.24,50.32,160305.0,44.7111,44.7378,44.6666,44.7378,160305.0
2021-06-17 10:30:00,50.32,50.42,50.3,50.39,131981.0,44.7378,44.8267,44.72,44.8,131981.0
2021-06-17 11:00:00,50.39,50.41,50.23,50.29,191354.0,44.8,44.8178,44.6578,44.7111,191354.0
2021-06-17 11:30:00,50.3,50.33,50.2,50.21,137504.0,44.72,44.7467,44.6311,44.64,137504.0
2021-06-17 12:00:00,50.21,50.23,50.03,50.04,231678.0,44.64,44.6578,44.4799,44.4888,231678.0
2021-06-17 12:30:00,50.03,50.13,50.01,50.12,241638.0,44.4799,44.5688,44.4622,44.56,241638.0
2021-06-17 13:00:00,50.12,50.27,50.11,50.25,439816.0,44.56,44.6933,44.5511,44.6755,439816.0
2021-06-17 13:30:00,50.26,50.31,50.25,50.28,266796.0,44.6844,44.7289,44.6755,44.7022,266796.0
2021-06-17 14:00:00,50.29,50.29,50.24,50.26,1978149.0,44.7111,44.7111,44.6666,44.6844,1978149.0
2021-06-17 14:30:00,50.26,50.26,50.22,50.22,1578736.0,44.6844,44.6844,44.6489,44.6489,1578736.0
2021-06-17 15:00:00,50.22,50.28,50.22,50.27,275997.0,44.6489,44.7022,44.6489,44.6933,275997.0
2021-06-17 15:30:00,50.27,50.33,50.23,50.23,366360.0,44.6933,44.7467,44.6578,44.6578,366360.0
2021-06-18 09:30:00,49.35,49.45,49.28,49.36,263261.0,43.8754,43.9643,43.8131,43.8843,263261.0
2021-06-18 10:00:00,49.4,49.41,49.16,49.22,304570.0,43.9198,43.9287,43.7065,43.7598,304570.0
2021-06-18 10:30:00,49.21,49.3,49.16,49.25,196784.0,43.7509,43.8309,43.7065,43.7865,196784.0
2021-06-18 11:00:00,49.24,49.3,49.13,49.14,348625.0,43.7776,43.8309,43.6798,43.6887,348625.0
2021-06-18 11:30:00,49.14,49.32,49.11,49.32,326608.0,43.6887,43.8487,43.662,43.8487,326608.0
2021-06-18 12:00:00,49.32,49.38,49.3,49.35,92071.0,43.8487,43.902,43.8309,43.8754,92071.0
2021-06-18 12:30:00,49.35,49.37,49.29,49.33,105052.0,43.8754,43.8932,43.822,43.8576,105052.0
2021-06-18 13:00:00,49.32,49.37,49.29,49.3,115732.0,43.8487,43.8932,43.822,43.8309,115732.0
2021-06-18 13:30:00,49.3,49.36,49.28,49.33,119274.0,43.8309,43.8843,43.8131,43.8576,119274.0
2021-06-18 14:00:00,49.32,49.37,49.31,49.34,63427.0,43.8487,43.8932,43.8398,43.8665,63427.0
2021-06-18 14:30:00,49.34,49.35,49.25,49.26,100410.0,43.8665,43.8754,43.7865,43.7954,100410.0
2021-06-18 15:00:00,49.26,49.37,49.25,49.35,184529.0,43.7954,43.8932,43.7865,43.8754,184529.0
2021-06-18 15:30:00,49.35,49.37,49.21,49.22,445245.0,43.8754,43.8932,43.7509,43.7598,445245.0
2021-06-21 09:30:00,49.55,49.6,49.49,49.56,190927.0,44.0532,44.0976,43.9998,44.0621,190927.0
2021-06-21 10:00:00,49.57,49.71,49.56,49.7,243139.0,44.071,44.1954,44.0621,44.1865,243139.0
2021-06-21 10:30:00,49.7,49.77,49.7,49.73,120038.0,44.1865,44.2488,44.1865,44.2132,120038.0
2021-06-21 11:00:00,49.73,49.74,49.68,49.71,81225.0,44.2132,44.2221,44.1688,44.1954,81225.0
2021-06-21 11:30:00,49.71,49.77,49.7,49.77,63563.0,44.1954,44.2488,44.1865,44.2488,63563.0
2021-06-21 12:00:00,49.77,49.82,49.76,49.8,50717.0,44.2488,44.2932,44.2399,44.2755,50717.0
2021-06-21 12:30:00,49.81,49.84,49.8,49.82,56990.0,44.2843,44.311,44.2755,44.2932,56990.0
2021-06-21 13:00:00,49.82,49.85,49.8,49.83,66486.0,44.2932,44.3199,44.2755,44.3021,66486.0
2021-06-21 13:30:00,49.83,49.89,49.82,49.89,62071.0,44.3021,44.3555,44.2932,44.3555,62071.0
2021-06-21 14:00:00,49.88,49.89,49.85,49.88,48558.0,44.3466,44.3555,44.3199,44.3466,48558.0
2021-06-21 14:30:00,49.87,49.89,49.85,49.87,63246.0,44.3377,44.3555,44.3199,44.3377,63246.0
2021-06-21 15:00:00,49.87,49.92,49.85,49.88,31184.0,44.3377,44.3821,44.3199,44.3466,31184.0
2021-06-21 15:30:00,49.88,49.91,49.85,49.9,231826.0,44.3466,44.3733,44.3199,44.3644,231826.0
2021-06-22 09:30:00,49.75,49.75,49.64,49.67,180594.0,44.231,44.231,44.1332,44.1599,180594.0
2021-06-22 10:00:00,49.68,49.77,49.64,49.76,227382.0,44.1688,44.2488,44.1332,44.2399,227382.0
2021-06-22 10:30:00,49.75,49.78,49.73,49.76,86250.0,44.231,44.2577,44.2132,44.2399,86250.0
2021-06-22 11:00:00,49.75,49.87,49.74,49.85,99794.0,44.231,44.3377,44.2221,44.3199,99794.0
2021-06-22 11:30:00,49.84,49.87,49.77,49.8,95951.0,44.311,44.3377,44.2488,44.2755,95951.0
2021-06-22 12:00:00,49.8,49.89,49.8,49.89,116248.0,44.2755,44.3555,44.2755,44.3555,116248.0
2021-06-22 12:30:00,49.89,49.92,49.85,49.88,316152.0,44.3555,44.3821,44.3199,44.3466,316152.0
2021-06-22 13:00:00,49.89,49.92,49.87,49.9,55701.0,44.3555,44.3821,44.3377,44.3644,55701.0
2021-06-22 13:30:00,49.9,49.92,49.89,49.91,96325.0,44.3644,44.3821,44.3555,44.3733,96325.0
2021-06-22 14:00:00,49.91,49.92,49.9,49.92,129464.0,44.3733,44.3821,44.3644,44.3821,129464.0
2021-06-22 14:30:00,49.91,49.96,49.9,49.95,283823.0,44.3733,44.4177,44.3644,44.4088,283823.0
2021-06-22 15:00:00,49.94,50.05,49.93,50.03,518394.0,44.3999,44.4977,44.391,44.4799,518394.0
2021-06-22 15:30:00,50.04,50.05,49.93,49.94,831652.0,44.4888,44.4977,44.391,44.3999,831652.0
2021-06-23 09:30:00,49.85,49.88,49.8,49.86,201363.0,44.3199,44.3466,44.2755,44.3288,201363.0
2021-06-23 10:00:00,49.86,49.89,49.81,49.81,68297.0,44.3288,44.3555,44.2843,44.2843,68297.0
2021-06-23 10:30:00,49.81,49.84,49.7,49.7,98518.0,44.2843,44.311,44.1865,44.1865,98518.0
2021-06-23 11:00:00,49.7,49.7,49.57,49.59,90411.0,44.1865,44.1865,44.071,44.0888,90411.0
2021-06-23 11:30:00,49.6,49.6,49.49,49.59,107502.0,44.0976,44.0976,43.9998,44.0888,107502.0
2021-06-23 12:00:00,49.59,49.59,49.54,49.57,60393.0,44.0888,44.0888,44.0443,44.071,60393.0
2021-06-23 12:30:00,49.57,49.57,49.46,49.5,70259.0,44.071,44.071,43.9732,44.0087,70259.0
2021-06-23 13:00:00,49.5,49.55,49.49,49.55,47133.0,44.0087,44.0532,43.9998,44.0532,47133.0
2021-06-23 13:30:00,49.55,49.59,49.55,49.59,50753.0,44.0532,44.0888,44.0532,44.0888,50753.0
2021-06-23 14:00:00,49.58,49.59,49.56,49.57,82602.0,44.0799,44.0888,44.0621,44.071,82602.0
2021-06-23 14:30:00,49.57,49.58,49.55,49.57,112167.0,44.071,44.0799,44.0532,44.071,112167.0
2021-06-23 15:00:00,49.56,49.57,49.53,49.55,413994.0,44.0621,44.071,44.0354,44.0532,413994.0
2021-06-23 15:30:00,49.55,49.55,49.42,49.49,415364.0,44.0532,44.0532,43.9376,43.9998,415364.0
2021-06-24 09:30:00,50.06,50.16,50.04,50.1,172189.0,44.5066,44.5955,44.4888,44.5422,172189.0
2021-06-24 10:00:00,50.1,50.14,50.08,50.11,114982.0,44.5422,44.5777,44.5244,44.5511,114982.0
2021-06-24 10:30:00,50.12,50.12,50.02,50.04,191608.0,44.56,44.56,44.471,44.4888,191608.0
2021-06-24 11:00:00,50.04,50.06,50.01,50.05,97792.0,44.4888,44.5066,44.4622,44.4977,97792.0
2021-06-24 11:30:00,50.05,50.1,50.04,50.05,119517.0,44.4977,44.5422,44.4888,44.4977,119517.0
2021-06-24 12:00:00,50.05,50.09,50.04,50.08,77896.0,44.4977,44.5333,44.4888,44.5244,77896.0
2021-06-24 12:30:00,50.08,50.12,50.07,50.09,165589.0,44.5244,44.56,44.5155,44.5333,165589.0
2021-06-24 13:00:00,50.09,50.15,50.09,50.11,66273.0,44.5333,44.5866,44.5333,44.5511,66273.0
2021-06-24 13:30:00,50.11,50.11,50.08,50.09,218928.0,44.5511,44.5511,44.5244,44.5333,218928.0
2021-06-24 14:00:00,50.1,50.14,50.09,50.13,76622.0,44.5422,44.5777,44.5333,44.5688,76622.0
2021-06-24 14:30:00,50.13,50.14,50.12,50.13,123041.0,44.5688,44.5777,44.56,44.5688,123041.0
2021-06-24 15:00:00,50.14,50.15,50.11,50.12,238413.0,44.5777,44.5866,44.5511,44.56,238413.0
2021-06-24 15:30:00,50.12,50.14,50.09,50.13,201250.0,44.56,44.5777,44.5333,44.5688,201250.0
2021-06-25 09:30:00,50.2,50.2,50.14,50.16,114660.0,44.6311,44.6311,44.5777,44.5955,114660.0
2021-06-25 10:00:00,50.16,50.21,50.14,50.2,173725.0,44.5955,44.64,44.5777,44.6311,173725.0
2021-06-25 10:30:00,50.2,50.22,50.17,50.17,34968.0,44.6311,44.6489,44.6044,44.6044,34968.0
2021-06-25 11:00:00,50.17,50.22,50.15,50.21,107044.0,44.6044,44.6489,44.5866,44.64,107044.0
2021-06-25 11:30:00,50.2,50.21,50.15,50.16,62819.0,44.6311,44.64,44.5866,44.5955,62819.0
2021-06-25 12:00:00,50.16,50.18,50.11,50.11,36167.0,44.5955,44.6133,44.5511,44.5511,36167.0
2021-06-25 12:30:00,50.11,50.15,50.1,50.15,25032.0,44.5511,44.5866,44.5422,44.5866,25032.0
2021-06-25 13:00:00,50.15,50.15,50.13,50.14,22475.0,44.5866,44.5866,44.5688,44.5777,22475.0
2021-06-25 13:30:00,50.14,50.14,50.11,50.13,18758.0,44.5777,44.5777,44.5511,44.5688,18758.0
2021-06-25 14:00:00,50.13,50.14,50.12,50.13,15081.0,44.5688,44.5777,44.56,44.5688,15081.0
2021-06-25 14:30:00,50.13,50.15,50.12,50.15,65641.0,44.5688,44.5866,44.56,44.5866,65641.0
2021-06-25 15:00:00,50.15,50.18,50.15,50.17,95501.0,44.5866,44.6133,44.5866,44.6044,95501.0
2021-06-25 15:30:00,50.17,50.22,50.16,50.2,927581.0,44.6044,44.6489,44.5955,44.6311,927581.0
2021-06-28 09:30:00,50.0,50.02,49.87,49.92,51360.0,44.4533,44.471,44.3377,44.3821,51360.0
2021-06-28 10:00:00,49.92,49.94,49.81,49.82,61386.0,44.3821,44.3999,44.2843,44.2932,61386.0
2021-06-28 10:30:00,49.8,49.86,49.78,49.81,61868.0,44.2755,44.3288,44.2577,44.2843,61868.0
2021-06-28 11:00:00,49.8,49.87,49.73,49.74,141809.0,44.2755,44.3377,44.2132,44.2221,141809.0
2021-06-28 11:30:00,49.74,49.81,49.7,49.81,331327.0,44.2221,44.2843,44.1865,44.2843,331327.0
2021-06-28 12:00:00,49.82,49.83,49.77,49.79,78023.0,44.2932,44.3021,44.2488,44.2666,78023.0
2021-06-28 12:30:00,49.79,49.8,49.74,49.75,47116.0,44.2666,44.2755,44.2221,44.231,47116.0
2021-06-28 13:00:00,49.75,49.77,49.71,49.73,127953.0,44.231,44.2488,44.1954,44.2132,127953.0
2021-06-28 13:30:00,49.73,49.81,49.72,49.79,81561.0,44.2132,44.2843,44.2043,44.2666,81561.0
2021-06-28 14:00:00,49.78,49.82,49.77,49.82,74625.0,44.2577,44.2932,44.2488,44.2932,74625.0
2021-06-28 14:30:00,49.82,49.83,49.81,49.81,30679.0,44.2932,44.3021,44.2843,44.2843,30679.0
2021-06-28 15:00:00,49.82,49.83,49.77,49.79,103664.0,44.2932,44.3021,44.2488,44.2666,103664.0
2021-06-28 15:30:00,49.79,49.82,49.78,49.81,199818.0,44.2666,44.2932,44.2577,44.2843,199818.0
2021-06-29 09:30:00,49.99,50.01,49.92,49.93,156251.0,44.4444,44.4622,44.3821,44.391,156251.0
2021-06-29 10:00:00,49.93,49.94,49.85,49.92,116386.0,44.391,44.3999,44.3199,44.3821,116386.0
2021-06-29 10:30:00,49.93,49.96,49.88,49.91,55724.0,44.391,44.4177,44.3466,44.3733,55724.0
2021-06-29 11:00:00,49.91,49.94,49.86,49.93,99513.0,44.3733,44.3999,44.3288,44.391,99513.0
2021-06-29 11:30:00,49.94,49.94,49.86,49.89,43376.0,44.3999,44.3999,44.3288,44.3555,43376.0
2021-06-29 12:00:00,49.89,49.89,49.86,49.87,21312.0,44.3555,44.3555,44.3288,44.3377,21312.0
2021-06-29 12:30:00,49.87,49.87,49.84,49.86,22581.0,44.3377,44.3377,44.311,44.3288,22581.0
2021-06-29 13:00:00,49.86,49.86,49.83,49.83,29067.0,44.3288,44.3288,44.3021,44.3021,29067.0
2021-06-29 13:30:00,49.84,49.84,49.82,49.84,30235.0,44.311,44.311,44.2932,44.311,30235.0
2021-06-29 14:00:00,49.83,49.86,49.82,49.85,23491.0,44.3021,44.3288,44.2932,44.3199,23491.0
2021-06-29 14:30:00,49.85,49.86,49.8,49.82,25589.0,44.3199,44.3288,44.2755,44.2932,25589.0
2021-06-29 15:00:00,49.81,49.83,49.78,49.82,61963.0,44.2843,44.3021,44.2577,44.2932,61963.0
2021-06-29 15:30:00,49.82,49.88,49.8,49.86,76104.0,44.2932,44.3466,44.2755,44.3288,76104.0
2021-06-30 09:30:00,49.29,49.5,49.29,49.5,299243.0,43.822,44.0087,43.822,44.0087,299243.0
2021-06-30 10:00:00,49.51,49.51,49.34,49.37,273663.0,44.0176,44.0176,43.8665,43.8932,273663.0
2021-06-30 10:30:00,49.37,49.47,49.24,49.28,305291.0,43.8932,43.9821,43.7776,43.8131,305291.0
2021-06-30 11:00:00,49.27,49.28,49.16,49.24,204349.0,43.8042,43.8131,43.7065,43.7776,204349.0
2021-06-30 11:30:00,49.24,49.26,49.16,49.2,677698.0,43.7776,43.7954,43.7065,43.742,677698.0
2021-06-30 12:00:00,49.2,49.23,49.16,49.16,339860.0,43.742,43.7687,43.7065,43.7065,339860.0
2021-06-30 12:30:00,49.16,49.2,49.15,49.18,48151.0,43.7065,43.742,43.6976,43.7242,48151.0
2021-06-30 13:00:00,49.19,49.25,49.18,49.23,50623.0,43.7331,43.7865,43.7242,43.7687,50623.0
2021-06-30 13:30:00,49.24,49.24,49.21,49.22,44848.0,43.7776,43.7776,43.7509,43.7598,44848.0
2021-06-30 14:00:00,49.22,49.22,49.17,49.22,33662.0,43.7598,43.7598,43.7153,43.7598,33662.0
2021-06-30 14:30:00,49.22,49.25,49.2,49.2,83083.0,43.7598,43.7865,43.742,43.742,83083.0
2021-06-30 15:00:00,49.2,49.27,49.19,49.26,93901.0,43.742,43.8042,43.7331,43.7954,93901.0
2021-06-30 15:30:00,49.26,49.38,49.23,49.34,1327395.0,43.7954,43.902,43.7687,43.8665,1327395.0
2021-07-01 09:30:00,49.49,49.52,49.41,49.49,170489.0,43.9998,44.0265,43.9287,43.9998,170489.0
2021-07-01 10:00:00,49.47,49.59,49.46,49.46,193343.0,43.9821,44.0888,43.9732,43.9732,193343.0
2021-07-01 10:30:00,49.46,49.56,49.44,49.54,146262.0,43.9732,44.0621,43.9554,44.0443,146262.0
2021-07-01 11:00:00,49.54,49.55,49.34,49.41,271550.0,44.0443,44.0532,43.8665,43.9287,271550.0
2021-07-01 11:30:00,49.42,49.46,49.38,49.4,237156.0,43.9376,43.9732,43.902,43.9198,237156.0
2021-07-01 12:00:00,49.4,49.42,49.36,49.4,96146.0,43.9198,43.9376,43.8843,43.9198,96146.0
2021-07-01 12:30:00,49.4,49.42,49.37,49.41,473215.0,43.9198,43.9376,43.8932,43.9287,473215.0
2021-07-01 13:00:00,49.41,49.45,49.37,49.43,352145.0,43.9287,43.9643,43.8932,43.9465,352145.0
2021-07-01 13:30:00,49.43,49.48,49.39,49.4,161293.0,43.9465,43.991,43.9109,43.9198,161293.0
2021-07-01 14:00:00,49.4,49.45,49.38,49.45,283435.0,43.9198,43.9643,43.902,43.9643,283435.0
2021-07-01 14:30:00,49.45,49.51,49.44,49.5,129967.0,43.9643,44.0176,43.9554,44.0087,129967.0
2021-07-01 15:00:00,49.5,49.51,49.47,49.51,145776.0,44.0087,44.0176,43.9821,44.0176,145776.0
2021-07-01 15:30:00,49.51,49.58,49.46,49.56,343598.0,44.0176,44.0799,43.9732,44.0621,343598.0
2021-07-02 09:30:00,49.52,49.54,49.37,49.44,135313.0,44.0265,44.0443,43.8932,43.9554,135313.0
2021-07-02 10:00:00,49.44,49.47,49.34,49.45,158197.0,43.9554,43.9821,43.8665,43.9643,158197.0
2021-07-02 10:30:00,49.45,49.45,49.39,49.45,132723.0,43.9643,43.9643,43.9109,43.9643,132723.0
2021-07-02 11:00:00,49.45,49.47,49.4,49.46,120825.0,43.9643,43.9821,43.9198,43.9732,120825.0
2021-07-02 11:30:00,49.46,49.54,49.44,49.52,148829.0,43.9732,44.0443,43.9554,44.0265,148829.0
2021-07-02 12:00:00,49.51,49.52,49.46,49.49,107912.0,44.0176,44.0265,43.9732,43.9998,107912.0
2021-07-02 12:30:00,49.49,49.51,49.49,49.5,208905.0,43.9998,44.0176,43.9998,44.0087,208905.0
2021-07-02 13:00:00,49.51,49.56,49.49,49.54,233295.0,44.0176,44.0621,43.9998,44.0443,233295.0
2021-07-02 13:30:00,49.54,49.57,49.54,49.56,59213.0,44.0443,44.071,44.0443,44.0621,59213.0
2021-07-02 14:00:00,49.58,49.63,49.58,49.62,177186.0,44.0799,44.1243,44.0799,44.1154,177186.0
2021-07-02 14:30:00,49.62,49.62,49.59,49.59,41295.0,44.1154,44.1154,44.0888,44.0888,41295.0
2021-07-02 15:00:00,49.59,49.61,49.58,49.6,83210.0,44.0888,44.1065,44.0799,44.0976,83210.0
2021-07-02 15:30:00,49.6,49.61,49.58,49.61,329473.0,44.0976,44.1065,44.0799,44.1065,329473.0
2021-07-06 09:30:00,49.52,49.52,49.4,49.41,102465.0,44.0265,44.0265,43.9198,43.9287,102465.0
2021-07-06 10:00:00,49.42,49.42,49.17,49.2,181050.0,43.9376,43.9376,43.7153,43.742,181050.0
2021-07-06 10:30:00,49.2,49.23,49.04,49.06,259534.0,43.742,43.7687,43.5998,43.6175,259534.0
2021-07-06 11:00:00,49.04,49.11,49.0,49.09,239889.0,43.5998,43.662,43.5642,43.6442,239889.0
2021-07-06 11:30:00,49.1,49.18,49.08,49.11,247080.0,43.6531,43.7242,43.6353,43.662,247080.0
2021-07-06 12:00:00,49.11,49.11,48.95,49.01,250946.0,43.662,43.662,43.5197,43.5731,250946.0
2021-07-06 12:30:00,48.98,49.04,48.95,49.04,189078.0,43.5464,43.5998,43.5197,43.5998,189078.0
2021-07-06 13:00:00,49.05,49.09,49.05,49.09,210252.0,43.6087,43.6442,43.6087,43.6442,210252.0
2021-07-06 13:30:00,49.08,49.13,49.08,49.13,113954.0,43.6353,43.6798,43.6353,43.6798,113954.0
2021-07-06 14:00:00,49.13,49.16,49.11,49.15,72518.0,43.6798,43.7065,43.662,43.6976,72518.0
2021-07-06 14:30:00,49.16,49.18,49.12,49.13,85444.0,43.7065,43.7242,43.6709,43.6798,85444.0
2021-07-06 15:00:00,49.14,49.19,49.12,49.19,242754.0,43.6887,43.7331,43.6709,43.7331,242754.0
2021-07-06 15:30:00,49.19,49.2,49.11,49.12,383781.0,43.7331,43.742,43.662,43.6709,383781.0
2021-07-07 09:30:00,49.28,49.41,49.28,49.34,383286.0,43.8131,43.9287,43.8131,43.8665,383286.0
2021-07-07 10:00:00,49.34,49.34,49.18,49.19,185922.0,43.8665,43.8665,43.7242,43.7331,185922.0
2021-07-07 10:30:00,49.18,49.2,49.08,49.19,308105.0,43.7242,43.742,43.6353,43.7331,308105.0
2021-07-07 11:00:00,49.19,49.3,49.18,49.3,253875.0,43.7331,43.8309,43.7242,43.8309,253875.0
2021-07-07 11:30:00,49.3,49.39,49.27,49.38,175242.0,43.8309,43.9109,43.8042,43.902,175242.0
2021-07-07 12:00:00,49.38,49.4,49.36,49.36,34711.0,43.902,43.9198,43.8843,43.8843,34711.0
2021-07-07 12:30:00,49.37,49.38,49.34,49.37,39191.0,43.8932,43.902,43.8665,43.8932,39191.0
2021-07-07 13:00:00,49.36,49.37,49.3,49.31,88459.0,43.8843,43.8932,43.8309,43.8398,88459.0
2021-07-07 13:30:00,49.32,49.36,49.31,49.33,222130.0,43.8487,43.8843,43.8398,43.8576,222130.0
2021-07-07 14:00:00,49.32,49.44,49.3,49.38,200320.0,43.8487,43.9554,43.8309,43.902,200320.0
2021-07-07 14:30:00,49.37,49.4,49.34,49.39,62311.0,43.8932,43.9198,43.8665,43.9109,62311.0
2021-07-07 15:00:00,49.39,49.42,49.38,49.41,152062.0,43.9109,43.9376,43.902,43.9287,152062.0
2021-07-07 15:30:00,49.41,49.43,49.33,49.39,192888.0,43.9287,43.9465,43.8576,43.9109,192888.0
2021-07-08 09:30:00,48.55,48.59,48.36,48.53,769676.0,43.1641,43.1997,42.9952,43.1463,769676.0
2021-07-08 10:00:00,48.54,48.54,48.32,48.51,775403.0,43.1552,43.1552,42.9596,43.1286,775403.0
2021-07-08 10:30:00,48.53,48.55,48.34,48.37,802966.0,43.1463,43.1641,42.9774,43.0041,802966.0
2021-07-08 11:00:00,48.37,48.59,48.36,48.53,491969.0,43.0041,43.1997,42.9952,43.1463,491969.0
2021-07-08 11:30:00,48.53,48.69,48.49,48.67,257473.0,43.1463,43.2886,43.1108,43.2708,257473.0
2021-07-08 12:00:00,48.67,48.69,48.62,48.66,246440.0,43.2708,43.2886,43.2264,43.2619,246440.0
2021-07-08 12:30:00,48.66,48.7,48.62,48.67,126309.0,43.2619,43.2975,43.2264,43.2708,126309.0
2021-07-08 13:00:00,48.67,48.68,48.57,48.63,240106.0,43.2708,43.2797,43.1819,43.2352,240106.0
2021-07-08 13:30:00,48.63,48.65,48.59,48.59,64432.0,43.2352,43.253,43.1997,43.1997,64432.0
2021-07-08 14:00:00,48.6,48.6,48.51,48.51,110912.0,43.2086,43.2086,43.1286,43.1286,110912.0
2021-07-08 14:30:00,48.52,48.53,48.46,48.5,946012.0,43.1375,43.1463,43.0841,43.1197,946012.0
2021-07-08 15:00:00,48.51,48.54,48.46,48.53,97555.0,43.1286,43.1552,43.0841,43.1463,97555.0
2021-07-08 15:30:00,48.54,48.61,48.45,48.6,439465.0,43.1552,43.2175,43.0752,43.2086,439465.0
2021-07-09 09:30:00,49.25,49.3,49.16,49.29,302091.0,43.7865,43.8309,43.7065,43.822,302091.0
2021-07-09 10:00:00,49.29,49.4,49.29,49.37,249639.0,43.822,43.9198,43.822,43.8932,249639.0
2021-07-09 10:30:00,49.37,49.44,49.35,49.41,1750402.0,43.8932,43.9554,43.8754,43.9287,1750402.0
2021-07-09 11:00:00,49.41,49.43,49.34,49.37,561075.0,43.9287,43.9465,43.8665,43.8932,561075.0
2021-07-09 11:30:00,49.36,49.49,49.36,49.45,636507.0,43.8843,43.9998,43.8843,43.9643,636507.0
2021-07-09 12:00:00,49.45,49.49,49.45,49.46,327644.0,43.9643,43.9998,43.9643,43.9732,327644.0
2021-07-09 12:30:00,49.46,49.48,49.45,49.47,305998.0,43.9732,43.991,43.9643,43.9821,305998.0
2021-07-09 13:00:00,49.47,49.47,49.44,49.45,346415.0,43.9821,43.9821,43.9554,43.9643,346415.0
2021-07-09 13:30:00,49.45,49.47,49.44,49.47,288120.0,43.9643,43.9821,43.9554,43.9821,288120.0
2021-07-09 14:00:00,49.47,49.49,49.46,49.49,641541.0,43.9821,43.9998,43.9732,43.9998,641541.0
2021-07-09 14:30:00,49.49,49.53,49.48,49.53,187330.0,43.9998,44.0354,43.991,44.0354,187330.0
2021-07-09 15:00:00,49.52,49.54,49.5,49.51,317793.0,44.0265,44.0443,44.0087,44.0176,317793.0
2021-07-09 15:30:00,49.5,49.53,49.48,49.52,534335.0,44.0087,44.0354,43.991,44.0265,534335.0
2021-07-12 09:30:00,49.58,49.7,49.5,49.7,150610.0,44.0799,44.1865,44.0087,44.1865,150610.0
2021-07-12 10:00:00,49.7,49.77,49.68,49.73,77747.0,44.1865,44.2488,44.1688,44.2132,77747.0
2021-07-12 10:30:00,49.74,49.81,49.71,49.72,1655524.0,44.2221,44.2843,44.1954,44.2043,1655524.0
2021-07-12 11:00:00,49.72,49.77,49.7,49.76,247408.0,44.2043,44.2488,44.1865,44.2399,247408.0
2021-07-12 11:30:00,49.76,49.76,49.66,49.73,304320.0,44.2399,44.2399,44.151,44.2132,304320.0
2021-07-12 12:00:00,49.73,49.75,49.72,49.73,544442.0,44.2132,44.231,44.2043,44.2132,544442.0
2021-07-12 12:30:00,49.73,49.75,49.7,49.71,558834.0,44.2132,44.231,44.1865,44.1954,558834.0
2021-07-12 13:00:00,49.71,49.74,49.7,49.73,122994.0,44.1954,44.2221,44.1865,44.2132,122994.0
2021-07-12 13:30:00,49.73,49.74,49.71,49.73,127174.0,44.2132,44.2221,44.1954,44.2132,127174.0
2021-07-12 14:00:00,49.73,49.76,49.72,49.75,116680.0,44.2132,44.2399,44.2043,44.231,116680.0
2021-07-12 14:30:00,49.76,49.76,49.72,49.74,225029.0,44.2399,44.2399,44.2043,44.2221,225029.0
2021-07-12 15:00:00,49.74,49.76,49.73,49.75,301666.0,44.2221,44.2399,44.2132,44.231,301666.0
2021-07-12 15:30:00,49.75,49.75,49.71,49.75,1068913.0,44.231,44.231,44.1954,44.231,1068913.0
2021-07-13 09:30:00,49.5,49.56,49.47,49.51,205841.0,44.0087,44.0621,43.9821,44.0176,205841.0
2021-07-13 10:00:00,49.51,49.55,49.46,49.54,199269.0,44.0176,44.0532,43.9732,44.0443,199269.0
2021-07-13 10:30:00,49.54,49.54,49.43,49.45,178619.0,44.0443,44.0443,43.9465,43.9643,178619.0
2021-07-13 11:00:00,49.45,49.47,49.42,49.46,144246.0,43.9643,43.9821,43.9376,43.9732,144246.0
2021-07-13 11:30:00,49.46,49.53,49.46,49.5,195703.0,43.9732,44.0354,43.9732,44.0087,195703.0
2021-07-13 12:00:00,49.51,49.53,49.49,49.53,57923.0,44.0176,44.0354,43.9998,44.0354,57923.0
2021-07-13 12:30:00,49.52,49.53,49.48,49.49,31628.0,44.0265,44.0354,43.991,43.9998,31628.0
2021-07-13 13:00:00,49.48,49.49,49.37,49.4,53611.0,43.991,43.9998,43.8932,43.9198,53611.0
2021-07-13 13:30:00,49.39,49.39,49.36,49.37,203493.0,43.9109,43.9109,43.8843,43.8932,203493.0
2021-07-13 14:00:00,49.37,49.38,49.3,49.37,180470.0,43.8932,43.902,43.8309,43.8932,180470.0
2021-07-13 14:30:00,49.37,49.37,49.31,49.35,185141.0,43.8932,43.8932,43.8398,43.8754,185141.0
2021-07-13 15:00:00,49.35,49.36,49.32,49.33,287474.0,43.8754,43.8843,43.8487,43.8576,287474.0
2021-07-13 15:30:00,49.34,49.37,49.28,49.33,486661.0,43.8665,43.8932,43.8131,43.8576,486661.0
2021-07-14 09:30:00,49.57,49.63,49.54,49.55,95493.0,44.071,44.1243,44.0443,44.0532,95493.0
2021-07-14 10:00:00,49.55,49.61,49.51,49.54,74371.0,44.0532,44.1065,44.0176,44.0443,74371.0
2021-07-14 10:30:00,49.55,49.58,49.52,49.55,173425.0,44.0532,44.0799,44.0265,44.0532,173425.0
2021-07-14 11:00:00,49.56,49.6,49.52,49.57,132553.0,44.0621,44.0976,44.0265,44.071,132553.0
2021-07-14 11:30:00,49.58,49.59,49.44,49.47,164824.0,44.0799,44.0888,43.9554,43.9821,164824.0
2021-07-14 12:00:00,49.46,49.58,49.46,49.58,83635.0,43.9732,44.0799,43.9732,44.0799,83635.0
2021-07-14 12:30:00,49.58,49.61,49.58,49.59,33211.0,44.0799,44.1065,44.0799,44.0888,33211.0
2021-07-14 13:00:00,49.59,49.6,49.5,49.52,46574.0,44.0888,44.0976,44.0087,44.0265,46574.0
2021-07-14 13:30:00,49.53,49.58,49.53,49.55,19860.0,44.0354,44.0799,44.0354,44.0532,19860.0
2021-07-14 14:00:00,49.54,49.59,49.53,49.58,36602.0,44.0443,44.0888,44.0354,44.0799,36602.0
2021-07-14 14:30:00,49.57,49.58,49.54,49.55,137755.0,44.071,44.0799,44.0443,44.0532,137755.0
2021-07-14 15:00:00,49.55,49.59,49.54,49.55,92498.0,44.0532,44.0888,44.0443,44.0532,92498.0
2021-07-14 15:30:00,49.55,49.58,49.51,49.55,619324.0,44.0532,44.0799,44.0176,44.0532,619324.0
2021-07-15 09:30:00,49.01,49.07,48.91,49.05,249912.0,43.5731,43.6264,43.4842,43.6087,249912.0
2021-07-15 10:00:00,49.06,49.1,49.0,49.01,98961.0,43.6175,43.6531,43.5642,43.5731,98961.0
2021-07-15 10:30:00,49.0,49.06,48.97,49.01,285100.0,43.5642,43.6175,43.5375,43.5731,285100.0
2021-07-15 11:00:00,49.0,49.02,48.92,48.98,277753.0,43.5642,43.582,43.4931,43.5464,277753.0
2021-07-15 11:30:00,48.99,49.05,48.98,49.0,132003.0,43.5553,43.6087,43.5464,43.5642,132003.0
2021-07-15 12:00:00,49.0,49.0,48.91,48.97,214325.0,43.5642,43.5642,43.4842,43.5375,214325.0
2021-07-15 12:30:00,48.97,48.97,48.92,48.93,62668.0,43.5375,43.5375,43.4931,43.502,62668.0
2021-07-15 13:00:00,48.92,48.93,48.84,48.89,103325.0,43.4931,43.502,43.422,43.4664,103325.0
2021-07-15 13:30:00,48.88,48.88,48.79,48.79,174739.0,43.4575,43.4575,43.3775,43.3775,174739.0
2021-07-15 14:00:00,48.79,48.85,48.78,48.84,301536.0,43.3775,43.4308,43.3686,43.422,301536.0
2021-07-15 14:30:00,48.84,48.87,48.79,48.87,654883.0,43.422,43.4486,43.3775,43.4486,654883.0
2021-07-15 15:00:00,48.87,48.93,48.87,48.93,250229.0,43.4486,43.502,43.4486,43.502,250229.0
2021-07-15 15:30:00,48.93,49.0,48.92,48.99,435631.0,43.502,43.5642,43.4931,43.5553,435631.0
2021-07-16 09:30:00,48.94,48.97,48.66,48.74,98306.0,43.5109,43.5375,43.2619,43.333,98306.0
2021-07-16 10:00:00,48.75,48.76,48.51,48.54,225815.0,43.3419,43.3508,43.1286,43.1552,225815.0
2021-07-16 10:30:00,48.51,48.69,48.51,48.69,141255.0,43.1286,43.2886,43.1286,43.2886,141255.0
2021-07-16 11:00:00,48.69,48.76,48.63,48.72,134005.0,43.2886,43.3508,43.2352,43.3153,134005.0
2021-07-16 11:30:00,48.72,48.82,48.68,48.8,117839.0,43.3153,43.4042,43.2797,43.3864,117839.0
2021-07-16 12:00:00,48.8,48.86,48.79,48.79,62635.0,43.3864,43.4397,43.3775,43.3775,62635.0
2021-07-16 12:30:00,48.8,48.81,48.74,48.78,31203.0,43.3864,43.3953,43.333,43.3686,31203.0
2021-07-16 13:00:00,48.79,48.82,48.77,48.77,27141.0,43.3775,43.4042,43.3597,43.3597,27141.0
2021-07-16 13:30:00,48.77,48.78,48.73,48.74,14729.0,43.3597,43.3686,43.3242,43.333,14729.0
2021-07-16 14:00:00,48.73,48.73,48.68,48.68,55388.0,43.3242,43.3242,43.2797,43.2797,55388.0
2021-07-16 14:30:00,48.68,48.69,48.62,48.63,76835.0,43.2797,43.2886,43.2264,43.2352,76835.0
2021-07-16 15:00:00,48.62,48.64,48.57,48.59,278411.0,43.2264,43.2441,43.1819,43.1997,278411.0
2021-07-16 15:30:00,48.58,48.61,48.52,48.59,372530.0,43.1908,43.2175,43.1375,43.1997,372530.0
2021-07-19 09:30:00,47.58,47.68,47.45,47.49,826927.0,42.3017,42.3906,42.1862,42.2217,826927.0
2021-07-19 10:00:00,47.47,47.49,47.33,47.47,431186.0,42.2039,42.2217,42.0795,42.2039,431186.0
2021-07-19 10:30:00,47.46,47.57,47.32,47.44,302748.0,42.195,42.2928,42.0706,42.1773,302748.0
2021-07-19 11:00:00,47.45,47.56,47.38,47.48,1335500.0,42.1862,42.2839,42.1239,42.2128,1335500.0
2021-07-19 11:30:00,47.49,47.62,47.49,47.61,249912.0,42.2217,42.3373,42.2217,42.3284,249912.0
2021-07-19 12:00:00,47.6,47.6,47.48,47.48,161142.0,42.3195,42.3195,42.2128,42.2128,161142.0
2021-07-19 12:30:00,47.48,47.48,47.34,47.41,190234.0,42.2128,42.2128,42.0884,42.1506,190234.0
2021-07-19 13:00:00,47.4,47.47,47.37,47.38,436491.0,42.1417,42.2039,42.115,42.1239,436491.0
2021-07-19 13:30:00,47.38,47.42,47.33,47.33,195954.0,42.1239,42.1595,42.0795,42.0795,195954.0
2021-07-19 14:00:00,47.33,47.45,47.33,47.44,180782.0,42.0795,42.1862,42.0795,42.1773,180782.0
2021-07-19 14:30:00,47.45,47.45,47.32,47.33,178495.0,42.1862,42.1862,42.0706,42.0795,178495.0
2021-07-19 15:00:00,47.33,47.42,47.32,47.35,291234.0,42.0795,42.1595,42.0706,42.0972,291234.0
2021-07-19 15:30:00,47.35,47.56,47.34,47.56,635974.0,42.0972,42.2839,42.0884,42.2839,635974.0
2021-07-20 09:30:00,47.45,47.72,47.34,47.7,296706.0,42.1862,42.4262,42.0884,42.4084,296706.0
2021-07-20 10:00:00,47.7,47.91,47.69,47.85,271794.0,42.4084,42.5951,42.3995,42.5418,271794.0
2021-07-20 10:30:00,47.85,47.92,47.77,47.92,232056.0,42.5418,42.604,42.4707,42.604,232056.0
2021-07-20 11:00:00,47.92,47.93,47.74,47.74,237615.0,42.604,42.6129,42.444,42.444,237615.0
2021-07-20 11:30:00,47.75,47.87,47.72,47.87,157324.0,42.4529,42.5596,42.4262,42.5596,157324.0
2021-07-20 12:00:00,47.87,47.9,47.84,47.85,171655.0,42.5596,42.5862,42.5329,42.5418,171655.0
2021-07-20 12:30:00,47.85,47.94,47.85,47.93,614655.0,42.5418,42.6218,42.5418,42.6129,614655.0
2021-07-20 13:00:00,47.93,47.93,47.85,47.88,723761.0,42.6129,42.6129,42.5418,42.5684,723761.0
2021-07-20 13:30:00,47.88,47.92,47.86,47.92,610144.0,42.5684,42.604,42.5507,42.604,610144.0
2021-07-20 14:00:00,47.91,48.02,47.91,48.02,740752.0,42.5951,42.6929,42.5951,42.6929,740752.0
2021-07-20 14:30:00,48.02,48.04,47.99,48.01,1101024.0,42.6929,42.7107,42.6662,42.684,1101024.0
2021-07-20 15:00:00,48.02,48.11,48.01,48.09,1489830.0,42.6929,42.7729,42.684,42.7552,1489830.0
2021-07-20 15:30:00,48.09,48.12,47.99,48.01,2279159.0,42.7552,42.7818,42.6662,42.684,2279159.0
2021-07-21 09:30:00,48.5,48.68,48.45,48.66,171804.0,43.1197,43.2797,43.0752,43.2619,171804.0
2021-07-21 10:00:00,48.66,48.73,48.64,48.64,152514.0,43.2619,43.3242,43.2441,43.2441,152514.0
2021-07-21 10:30:00,48.64,48.77,48.64,48.71,130960.0,43.2441,43.3597,43.2441,43.3064,130960.0
2021-07-21 11:00:00,48.72,48.79,48.7,48.78,324178.0,43.3153,43.3775,43.2975,43.3686,324178.0
2021-07-21 11:30:00,48.77,48.84,48.74,48.83,261318.0,43.3597,43.422,43.333,43.4131,261318.0
2021-07-21 12:00:00,48.83,48.84,48.81,48.82,127311.0,43.4131,43.422,43.3953,43.4042,127311.0
2021-07-21 12:30:00,48.83,48.83,48.76,48.79,547858.0,43.4131,43.4131,43.3508,43.3775,547858.0
2021-07-21 13:00:00,48.8,48.86,48.8,48.84,79747.0,43.3864,43.4397,43.3864,43.422,79747.0
2021-07-21 13:30:00,48.84,48.89,48.84,48.89,94294.0,43.422,43.4664,43.422,43.4664,94294.0
2021-07-21 14:00:00,48.89,48.9,48.86,48.88,72811.0,43.4664,43.4753,43.4397,43.4575,72811.0
2021-07-21 14:30:00,48.88,48.92,48.87,48.92,85771.0,43.4575,43.4931,43.4486,43.4931,85771.0
2021-07-21 15:00:00,48.92,48.94,48.9,48.91,146092.0,43.4931,43.5109,43.4753,43.4842,146092.0
2021-07-21 15:30:00,48.91,48.94,48.83,48.92,393074.0,43.4842,43.5109,43.4131,43.4931,393074.0
2021-07-22 09:30:00,49.29,49.34,49.13,49.17,347168.0,43.822,43.8665,43.6798,43.7153,347168.0
2021-07-22 10:00:00,49.18,49.21,49.09,49.11,276970.0,43.7242,43.7509,43.6442,43.662,276970.0
2021-07-22 10:30:00,49.11,49.14,49.07,49.09,275544.0,43.662,43.6887,43.6264,43.6442,275544.0
2021-07-22 11:00:00,49.1,49.1,49.01,49.02,263188.0,43.6531,43.6531,43.5731,43.582,263188.0
2021-07-22 11:30:00,49.03,49.05,48.96,49.0,105040.0,43.5909,43.6087,43.5286,43.5642,105040.0
2021-07-22 12:00:00,49.0,49.0,48.9,48.95,77200.0,43.5642,43.5642,43.4753,43.5197,77200.0
2021-07-22 12:30:00,48.95,49.01,48.94,49.01,50634.0,43.5197,43.5731,43.5109,43.5731,50634.0
2021-07-22 13:00:00,49.01,49.03,48.98,48.99,627769.0,43.5731,43.5909,43.5464,43.5553,627769.0
2021-07-22 13:30:00,48.99,49.03,48.98,49.03,639630.0,43.5553,43.5909,43.5464,43.5909,639630.0
2021-07-22 14:00:00,49.04,49.08,49.03,49.07,167652.0,43.5998,43.6353,43.5909,43.6264,167652.0
2021-07-22 14:30:00,49.07,49.11,49.06,49.11,202122.0,43.6264,43.662,43.6175,43.662,202122.0
2021-07-22 15:00:00,49.11,49.11,49.07,49.09,227633.0,43.662,43.662,43.6264,43.6442,227633.0
2021-07-22 15:30:00,49.08,49.09,49.01,49.03,394782.0,43.6353,43.6442,43.5731,43.5909,394782.0
2021-07-23 09:30:00,49.5,49.54,49.44,49.46,173019.0,44.0087,44.0443,43.9554,43.9732,173019.0
2021-07-23 10:00:00,49.45,49.5,49.42,49.49,204759.0,43.9643,44.0087,43.9376,43.9998,204759.0
2021-07-23 10:30:00,49.49,49.52,49.46,49.48,126301.0,43.9998,44.0265,43.9732,43.991,126301.0
2021-07-23 11:00:00,49.48,49.55,49.47,49.54,146157.0,43.991,44.0532,43.9821,44.0443,146157.0
2021-07-23 11:30:00,49.54,49.57,49.5,49.5,183205.0,44.0443,44.071,44.0087,44.0087,183205.0
2021-07-23 12:00:00,49.5,49.56,49.5,49.55,132416.0,44.0087,44.0621,44.0087,44.0532,132416.0
2021-07-23 12:30:00,49.56,49.57,49.53,49.56,75883.0,44.0621,44.071,44.0354,44.0621,75883.0
2021-07-23 13:00:00,49.56,49.63,49.56,49.61,141830.0,44.0621,44.1243,44.0621,44.1065,141830.0
2021-07-23 13:30:00,49.62,49.62,49.59,49.6,148020.0,44.1154,44.1154,44.0888,44.0976,148020.0
2021-07-23 14:00:00,49.61,49.61,49.54,49.54,106028.0,44.1065,44.1065,44.0443,44.0443,106028.0
2021-07-23 14:30:00,49.55,49.55,49.51,49.51,64194.0,44.0532,44.0532,44.0176,44.0176,64194.0
2021-07-23 15:00:00,49.52,49.54,49.5,49.52,126057.0,44.0265,44.0443,44.0087,44.0265,126057.0
2021-07-23 15:30:00,49.52,49.56,49.5,49.5,257220.0,44.0265,44.0621,44.0087,44.0087,257220.0
2021-07-26 09:30:00,49.58,49.7,49.56,49.69,100895.0,44.0799,44.1865,44.0621,44.1777,100895.0
2021-07-26 10:00:00,49.7,49.71,49.65,49.65,103760.0,44.1865,44.1954,44.1421,44.1421,103760.0
2021-07-26 10:30:00,49.65,49.65,49.59,49.6,80725.0,44.1421,44.1421,44.0888,44.0976,80725.0
2021-07-26 11:00:00,49.6,49.65,49.59,49.63,72064.0,44.0976,44.1421,44.0888,44.1243,72064.0
2021-07-26 11:30:00,49.63,49.7,49.61,49.66,78311.0,44.1243,44.1865,44.1065,44.151,78311.0
2021-07-26 12:00:00,49.66,49.67,49.61,49.62,55671.0,44.151,44.1599,44.1065,44.1154,55671.0
2021-07-26 12:30:00,49.62,49.63,49.6,49.62,93695.0,44.1154,44.1243,44.0976,44.1154,93695.0
2021-07-26 13:00:00,49.62,49.67,49.61,49.65,45944.0,44.1154,44.1599,44.1065,44.1421,45944.0
2021-07-26 13:30:00,49.65,49.67,49.63,49.66,70112.0,44.1421,44.1599,44.1243,44.151,70112.0
2021-07-26 14:00:00,49.67,49.68,49.64,49.66,151676.0,44.1599,44.1688,44.1332,44.151,151676.0
2021-07-26 14:30:00,49.67,49.68,49.65,49.65,32511.0,44.1599,44.1688,44.1421,44.1421,32511.0
2021-07-26 15:00:00,49.65,49.69,49.63,49.68,138630.0,44.1421,44.1777,44.1243,44.1688,138630.0
2021-07-26 15:30:00,49.67,49.71,49.65,49.7,281485.0,44.1599,44.1954,44.1421,44.1865,281485.0
2021-07-27 09:30:00,49.45,49.45,49.25,49.3,167494.0,43.9643,43.9643,43.7865,43.8309,167494.0
2021-07-27 10:00:00,49.3,49.34,49.19,49.3,202021.0,43.8309,43.8665,43.7331,43.8309,202021.0
2021-07-27 10:30:00,49.29,49.37,49.22,49.35,122997.0,43.822,43.8932,43.7598,43.8754,122997.0
2021-07-27 11:00:00,49.35,49.43,49.33,49.36,127376.0,43.8754,43.9465,43.8576,43.8843,127376.0
2021-07-27 11:30:00,49.37,49.38,49.24,49.38,287880.0,43.8932,43.902,43.7776,43.902,287880.0
2021-07-27 12:00:00,49.37,49.37,49.25,49.32,257953.0,43.8932,43.8932,43.7865,43.8487,257953.0
2021-07-27 12:30:00,49.31,49.35,49.27,49.3,95328.0,43.8398,43.8754,43.8042,43.8309,95328.0
2021-07-27 13:00:00,49.31,49.34,49.23,49.26,65552.0,43.8398,43.8665,43.7687,43.7954,65552.0
2021-07-27 13:30:00,49.26,49.32,49.24,49.26,89607.0,43.7954,43.8487,43.7776,43.7954,89607.0
2021-07-27 14:00:00,49.26,49.37,49.25,49.35,186289.0,43.7954,43.8932,43.7865,43.8754,186289.0
2021-07-27 14:30:00,49.35,49.4,49.34,49.4,78990.0,43.8754,43.9198,43.8665,43.9198,78990.0
2021-07-27 15:00:00,49.4,49.42,49.36,49.38,168298.0,43.9198,43.9376,43.8843,43.902,168298.0
2021-07-27 15:30:00,49.38,49.49,49.34,49.45,195800.0,43.902,43.9998,43.8665,43.9643,195800.0
2021-07-28 09:30:00,49.49,49.49,49.41,49.47,217767.0,43.9998,43.9998,43.9287,43.9821,217767.0
2021-07-28 10:00:00,49.48,49.54,49.46,49.5,374267.0,43.991,44.0443,43.9732,44.0087,374267.0
2021-07-28 10:30:00,49.5,49.61,49.5,49.57,185083.0,44.0087,44.1065,44.0087,44.071,185083.0
2021-07-28 11:00:00,49.57,49.64,49.57,49.64,108292.0,44.071,44.1332,44.071,44.1332,108292.0
2021-07-28 11:30:00,49.63,49.67,49.62,49.66,238719.0,44.1243,44.1599,44.1154,44.151,238719.0
2021-07-28 12:00:00,49.66,49.67,49.62,49.65,109621.0,44.151,44.1599,44.1154,44.1421,109621.0
2021-07-28 12:30:00,49.66,49.67,49.64,49.65,40464.0,44.151,44.1599,44.1332,44.1421,40464.0
2021-07-28 13:00:00,49.66,49.67,49.61,49.61,50959.0,44.151,44.1599,44.1065,44.1065,50959.0
2021-07-28 13:30:00,49.61,49.62,49.56,49.56,600601.0,44.1065,44.1154,44.0621,44.0621,600601.0
2021-07-28 14:00:00,49.56,49.66,49.43,49.65,402852.0,44.0621,44.151,43.9465,44.1421,402852.0
2021-07-28 14:30:00,49.66,49.82,49.58,49.78,241409.0,44.151,44.2932,44.0799,44.2577,241409.0
2021-07-28 15:00:00,49.78,49.8,49.75,49.78,217446.0,44.2577,44.2755,44.231,44.2577,217446.0
2021-07-28 15:30:00,49.78,49.82,49.74,49.76,167299.0,44.2577,44.2932,44.2221,44.2399,167299.0
2021-07-29 09:30:00,50.18,50.23,50.17,50.22,161730.0,44.6133,44.6578,44.6044,44.6489,161730.0
2021-07-29 10:00:00,50.23,50.29,50.17,50.23,111528.0,44.6578,44.7111,44.6044,44.6578,111528.0
2021-07-29 10:30:00,50.23,50.23,50.18,50.19,102591.0,44.6578,44.6578,44.6133,44.6222,102591.0
2021-07-29 11:00:00,50.19,50.23,50.17,50.22,377754.0,44.6222,44.6578,44.6044,44.6489,377754.0
2021-07-29 11:30:00,50.22,50.22,50.15,50.18,714133.0,44.6489,44.6489,44.5866,44.6133,714133.0
2021-07-29 12:00:00,50.18,50.21,50.17,50.2,91082.0,44.6133,44.64,44.6044,44.6311,91082.0
2021-07-29 12:30:00,50.2,50.21,50.16,50.19,110254.0,44.6311,44.64,44.5955,44.6222,110254.0
2021-07-29 13:00:00,50.2,50.21,50.18,50.21,45574.0,44.6311,44.64,44.6133,44.64,45574.0
2021-07-29 13:30:00,50.21,50.21,50.19,50.2,34501.0,44.64,44.64,44.6222,44.6311,34501.0
2021-07-29 14:00:00,50.21,50.24,50.2,50.22,360894.0,44.64,44.6666,44.6311,44.6489,360894.0
2021-07-29 14:30:00,50.22,50.22,50.18,50.21,30196.0,44.6489,44.6489,44.6133,44.64,30196.0
2021-07-29 15:00:00,50.2,50.2,50.15,50.15,143390.0,44.6311,44.6311,44.5866,44.5866,143390.0
2021-07-29 15:30:00,50.16,50.2,50.13,50.15,430420.0,44.5955,44.6311,44.5688,44.5866,430420.0
2021-07-30 09:30:00,50.02,50.09,49.96,50.06,354472.0,44.471,44.5333,44.4177,44.5066,354472.0
2021-07-30 10:00:00,50.06,50.11,49.98,49.98,164642.0,44.5066,44.5511,44.4355,44.4355,164642.0
2021-07-30 10:30:00,49.98,49.99,49.83,49.85,119901.0,44.4355,44.4444,44.3021,44.3199,119901.0
2021-07-30 11:00:00,49.84,49.91,49.79,49.84,213779.0,44.311,44.3733,44.2666,44.311,213779.0
2021-07-30 11:30:00,49.84,49.86,49.79,49.84,116570.0,44.311,44.3288,44.2666,44.311,116570.0
2021-07-30 12:00:00,49.84,49.88,49.83,49.84,149837.0,44.311,44.3466,44.3021,44.311,149837.0
2021-07-30 12:30:00,49.85,49.88,49.84,49.84,42225.0,44.3199,44.3466,44.311,44.311,42225.0
2021-07-30 13:00:00,49.83,49.87,49.8,49.84,34641.0,44.3021,44.3377,44.2755,44.311,34641.0
2021-07-30 13:30:00,49.85,49.88,49.84,49.84,23207.0,44.3199,44.3466,44.311,44.311,23207.0
2021-07-30 14:00:00,49.84,49.86,49.78,49.79,47248.0,44.311,44.3288,44.2577,44.2666,47248.0
2021-07-30 14:30:00,49.78,49.83,49.76,49.8,55862.0,44.2577,44.3021,44.2399,44.2755,55862.0
2021-07-30 15:00:00,49.81,49.85,49.8,49.83,218638.0,44.2843,44.3199,44.2755,44.3021,218638.0
2021-07-30 15:30:00,49.83,49.89,49.79,49.86,538344.0,44.3021,44.3555,44.2666,44.3288,538344.0
2021-08-02 09:30:00,50.25,50.27,50.18,50.23,184402.0,44.6755,44.6933,44.6133,44.6578,184402.0
2021-08-02 10:00:00,50.22,50.28,50.16,50.2,180441.0,44.6489,44.7022,44.5955,44.6311,180441.0
2021-08-02 10:30:00,50.21,50.27,50.19,50.22,97337.0,44.64,44.6933,44.6222,44.6489,97337.0
2021-08-02 11:00:00,50.23,50.29,50.22,50.24,132876.0,44.6578,44.7111,44.6489,44.6666,132876.0
2021-08-02 11:30:00,50.24,50.25,50.09,50.09,181288.0,44.6666,44.6755,44.5333,44.5333,181288.0
2021-08-02 12:00:00,50.09,50.1,50.02,50.06,101511.0,44.5333,44.5422,44.471,44.5066,101511.0
2021-08-02 12:30:00,50.07,50.13,50.07,50.08,26890.0,44.5155,44.5688,44.5155,44.5244,26890.0
2021-08-02 13:00:00,50.09,50.15,50.09,50.13,54081.0,44.5333,44.5866,44.5333,44.5688,54081.0
2021-08-02 13:30:00,50.13,50.13,50.08,50.12,189651.0,44.5688,44.5688,44.5244,44.56,189651.0
2021-08-02 14:00:00,50.12,50.16,50.1,50.13,635624.0,44.56,44.5955,44.5422,44.5688,635624.0
2021-08-02 14:30:00,50.12,50.15,50.1,50.12,80244.0,44.56,44.5866,44.5422,44.56,80244.0
2021-08-02 15:00:00,50.12,50.12,50.03,50.03,78475.0,44.56,44.56,44.4799,44.4799,78475.0
2021-08-02 15:30:00,50.03,50.04,49.96,50.03,306945.0,44.4799,44.4888,44.4177,44.4799,306945.0
2021-08-03 09:30:00,50.3,50.33,50.09,50.1,126740.0,44.72,44.7467,44.5333,44.5422,126740.0
2021-08-03 10:00:00,50.11,50.22,50.06,50.19,165623.0,44.5511,44.6489,44.5066,44.6222,165623.0
2021-08-03 10:30:00,50.18,50.27,50.14,50.19,93639.0,44.6133,44.6933,44.5777,44.6222,93639.0
2021-08-03 11:00:00,50.19,50.24,50.15,50.17,69482.0,44.6222,44.6666,44.5866,44.6044,69482.0
2021-08-03 11:30:00,50.18,50.3,50.16,50.29,178376.0,44.6133,44.72,44.5955,44.7111,178376.0
2021-08-03 12:00:00,50.29,50.31,50.26,50.28,61161.0,44.7111,44.7289,44.6844,44.7022,61161.0
2021-08-03 12:30:00,50.28,50.3,50.27,50.3,75150.0,44.7022,44.72,44.6933,44.72,75150.0
2021-08-03 13:00:00,50.31,50.35,50.29,50.3,372630.0,44.7289,44.7644,44.7111,44.72,372630.0
2021-08-03 13:30:00,50.31,50.33,50.29,50.33,114692.0,44.7289,44.7467,44.7111,44.7467,114692.0
2021-08-03 14:00:00,50.33,50.36,50.3,50.34,72307.0,44.7467,44.7733,44.72,44.7555,72307.0
2021-08-03 14:30:00,50.34,50.36,50.32,50.34,136529.0,44.7555,44.7733,44.7378,44.7555,136529.0
2021-08-03 15:00:00,50.34,50.38,50.33,50.37,130611.0,44.7555,44.7911,44.7467,44.7822,130611.0
2021-08-03 15:30:00,50.38,50.41,50.33,50.35,430999.0,44.7911,44.8178,44.7467,44.7644,430999.0
2021-08-04 09:30:00,50.53,50.64,50.52,50.6,272926.0,44.9245,45.0223,44.9156,44.9867,272926.0
2021-08-04 10:00:00,50.59,50.63,50.41,50.43,150456.0,44.9778,45.0134,44.8178,44.8356,150456.0
2021-08-04 10:30:00,50.43,50.47,50.38,50.44,264431.0,44.8356,44.8711,44.7911,44.8445,264431.0
2021-08-04 11:00:00,50.45,50.47,50.38,50.39,253940.0,44.8533,44.8711,44.7911,44.8,253940.0
2021-08-04 11:30:00,50.39,50.43,50.35,50.42,263556.0,44.8,44.8356,44.7644,44.8267,263556.0
2021-08-04 12:00:00,50.41,50.42,50.37,50.39,27948.0,44.8178,44.8267,44.7822,44.8,27948.0
2021-08-04 12:30:00,50.38,50.4,50.37,50.38,52423.0,44.7911,44.8089,44.7822,44.7911,52423.0
2021-08-04 13:00:00,50.39,50.43,50.38,50.41,22897.0,44.8,44.8356,44.7911,44.8178,22897.0
2021-08-04 13:30:00,50.41,50.42,50.38,50.41,94267.0,44.8178,44.8267,44.7911,44.8178,94267.0
2021-08-04 14:00:00,50.41,50.44,50.4,50.41,60715.0,44.8178,44.8445,44.8089,44.8178,60715.0
2021-08-04 14:30:00,50.41,50.43,50.38,50.4,184327.0,44.8178,44.8356,44.7911,44.8089,184327.0
2021-08-04 15:00:00,50.39,50.4,50.36,50.38,47291.0,44.8,44.8089,44.7733,44.7911,47291.0
2021-08-04 15:30:00,50.38,50.4,50.33,50.36,535650.0,44.7911,44.8089,44.7467,44.7733,535650.0
2021-08-05 09:30:00,50.61,50.69,50.6,50.63,205823.0,44.9956,45.0667,44.9867,45.0134,205823.0
2021-08-05 10:00:00,50.64,50.72,50.61,50.65,143176.0,45.0223,45.0934,44.9956,45.0312,143176.0
2021-08-05 10:30:00,50.65,50.67,50.62,50.65,76300.0,45.0312,45.0489,45.0045,45.0312,76300.0
2021-08-05 11:00:00,50.65,50.69,50.63,50.69,65888.0,45.0312,45.0667,45.0134,45.0667,65888.0
2021-08-05 11:30:00,50.68,50.71,50.64,50.65,85983.0,45.0578,45.0845,45.0223,45.0312,85983.0
2021-08-05 12:00:00,50.65,50.66,50.63,50.63,46406.0,45.0312,45.0401,45.0134,45.0134,46406.0
2021-08-05 12:30:00,50.63,50.64,50.6,50.61,44325.0,45.0134,45.0223,44.9867,44.9956,44325.0
2021-08-05 13:00:00,50.61,50.62,50.6,50.61,42306.0,44.9956,45.0045,44.9867,44.9956,42306.0
2021-08-05 13:30:00,50.62,50.63,50.6,50.63,39681.0,45.0045,45.0134,44.9867,45.0134,39681.0
2021-08-05 14:00:00,50.63,50.64,50.61,50.63,159986.0,45.0134,45.0223,44.9956,45.0134,159986.0
2021-08-05 14:30:00,50.63,50.63,50.6,50.6,96216.0,45.0134,45.0134,44.9867,44.9867,96216.0
2021-08-05 15:00:00,50.6,50.61,50.56,50.58,223922.0,44.9867,44.9956,44.9511,44.9689,223922.0
2021-08-05 15:30:00,50.58,50.62,50.56,50.62,557306.0,44.9689,45.0045,44.9511,45.0045,557306.0
2021-08-06 09:30:00,50.57,50.64,50.5,50.51,137513.0,44.96,45.0223,44.8978,44.9067,137513.0
2021-08-06 10:00:00,50.52,50.52,50.46,50.5,111172.0,44.9156,44.9156,44.8622,44.8978,111172.0
2021-08-06 10:30:00,50.5,50.52,50.43,50.47,115260.0,44.8978,44.9156,44.8356,44.8711,115260.0
2021-08-06 11:00:00,50.47,50.52,50.45,50.48,131776.0,44.8711,44.9156,44.8533,44.88,131776.0
2021-08-06 11:30:00,50.48,50.5,50.44,50.48,641689.0,44.88,44.8978,44.8445,44.88,641689.0
2021-08-06 12:00:00,50.48,50.49,50.45,50.47,127210.0,44.88,44.8889,44.8533,44.8711,127210.0
2021-08-06 12:30:00,50.46,50.47,50.45,50.46,33152.0,44.8622,44.8711,44.8533,44.8622,33152.0
2021-08-06 13:00:00,50.47,50.48,50.46,50.47,62742.0,44.8711,44.88,44.8622,44.8711,62742.0
2021-08-06 13:30:00,50.46,50.48,50.45,50.48,89093.0,44.8622,44.88,44.8533,44.88,89093.0
2021-08-06 14:00:00,50.48,50.51,50.47,50.48,104731.0,44.88,44.9067,44.8711,44.88,104731.0
2021-08-06 14:30:00,50.48,50.49,50.43,50.43,76050.0,44.88,44.8889,44.8356,44.8356,76050.0
2021-08-06 15:00:00,50.44,50.49,50.43,50.49,227320.0,44.8445,44.8889,44.8356,44.8889,227320.0
2021-08-06 15:30:00,50.5,50.5,50.43,50.5,264217.0,44.8978,44.8978,44.8356,44.8978,264217.0
2021-08-09 09:30:00,50.5,50.54,50.43,50.51,152583.0,44.8978,44.9334,44.8356,44.9067,152583.0
2021-08-09 10:00:00,50.52,50.52,50.45,50.48,76028.0,44.9156,44.9156,44.8533,44.88,76028.0
2021-08-09 10:30:00,50.48,50.51,50.45,50.45,50795.0,44.88,44.9067,44.8533,44.8533,50795.0
2021-08-09 11:00:00,50.45,50.52,50.43,50.51,75340.0,44.8533,44.9156,44.8356,44.9067,75340.0
2021-08-09 11:30:00,50.51,50.51,50.45,50.47,48667.0,44.9067,44.9067,44.8533,44.8711,48667.0
2021-08-09 12:00:00,50.47,50.48,50.45,50.47,385350.0,44.8711,44.88,44.8533,44.8711,385350.0
2021-08-09 12:30:00,50.47,50.48,50.46,50.47,198493.0,44.8711,44.88,44.8622,44.8711,198493.0
2021-08-09 13:00:00,50.48,50.49,50.47,50.48,80208.0,44.88,44.8889,44.8711,44.88,80208.0
2021-08-09 13:30:00,50.48,50.5,50.44,50.49,149374.0,44.88,44.8978,44.8445,44.8889,149374.0
2021-08-09 14:00:00,50.49,50.52,50.49,50.52,57087.0,44.8889,44.9156,44.8889,44.9156,57087.0
2021-08-09 14:30:00,50.52,50.54,50.49,50.49,79894.0,44.9156,44.9334,44.8889,44.8889,79894.0
2021-08-09 15:00:00,50.49,50.49,50.45,50.46,158250.0,44.8889,44.8889,44.8533,44.8622,158250.0
2021-08-09 15:30:00,50.46,50.48,50.43,50.46,357296.0,44.8622,44.88,44.8356,44.8622,357296.0
2021-08-10 09:30:00,50.53,50.57,50.52,50.56,63039.0,44.9245,44.96,44.9156,44.9511,63039.0
2021-08-10 10:00:00,50.56,50.57,50.53,50.54,124431.0,44.9511,44.96,44.9245,44.9334,124431.0
2021-08-10 10:30:00,50.54,50.55,50.47,50.52,315608.0,44.9334,44.9423,44.8711,44.9156,315608.0
2021-08-10 11:00:00,50.51,50.53,50.48,50.51,372604.0,44.9067,44.9245,44.88,44.9067,372604.0
2021-08-10 11:30:00,50.51,50.52,50.47,50.5,265086.0,44.9067,44.9156,44.8711,44.8978,265086.0
2021-08-10 12:00:00,50.5,50.55,50.48,50.53,91151.0,44.8978,44.9423,44.88,44.9245,91151.0
2021-08-10 12:30:00,50.53,50.54,50.51,50.52,38254.0,44.9245,44.9334,44.9067,44.9156,38254.0
2021-08-10 13:00:00,50.52,50.54,50.5,50.51,244350.0,44.9156,44.9334,44.8978,44.9067,244350.0
2021-08-10 13:30:00,50.51,50.51,50.48,50.5,523034.0,44.9067,44.9067,44.88,44.8978,523034.0
2021-08-10 14:00:00,50.5,50.51,50.47,50.51,546006.0,44.8978,44.9067,44.8711,44.9067,546006.0
2021-08-10 14:30:00,50.51,50.52,50.5,50.52,517205.0,44.9067,44.9156,44.8978,44.9156,517205.0
2021-08-10 15:00:00,50.52,50.54,50.47,50.53,4701730.0,44.9156,44.9334,44.8711,44.9245,4701730.0
2021-08-10 15:30:00,50.53,50.55,50.51,50.55,359506.0,44.9245,44.9423,44.9067,44.9423,359506.0
2021-08-11 09:30:00,50.77,50.81,50.72,50.75,97620.0,45.1378,45.1734,45.0934,45.1201,97620.0
2021-08-11 10:00:00,50.75,50.75,50.69,50.72,127213.0,45.1201,45.1201,45.0667,45.0934,127213.0
2021-08-11 10:30:00,50.72,50.76,50.69,50.74,80223.0,45.0934,45.129,45.0667,45.1112,80223.0
2021-08-11 11:00:00,50.73,50.75,50.7,50.73,77390.0,45.1023,45.1201,45.0756,45.1023,77390.0
2021-08-11 11:30:00,50.73,50.77,50.71,50.72,179776.0,45.1023,45.1378,45.0845,45.0934,179776.0
2021-08-11 12:00:00,50.73,50.78,50.72,50.78,54989.0,45.1023,45.1467,45.0934,45.1467,54989.0
2021-08-11 12:30:00,50.78,50.84,50.77,50.83,70717.0,45.1467,45.2001,45.1378,45.1912,70717.0
2021-08-11 13:00:00,50.84,50.87,50.82,50.87,146546.0,45.2001,45.2268,45.1823,45.2268,146546.0
2021-08-11 13:30:00,50.87,50.88,50.83,50.84,69570.0,45.2268,45.2356,45.1912,45.2001,69570.0
2021-08-11 14:00:00,50.83,50.86,50.81,50.83,27036.0,45.1912,45.2179,45.1734,45.1912,27036.0
2021-08-11 14:30:00,50.83,50.84,50.81,50.83,50764.0,45.1912,45.2001,45.1734,45.1912,50764.0
2021-08-11 15:00:00,50.83,50.85,50.83,50.85,76741.0,45.1912,45.209,45.1912,45.209,76741.0
2021-08-11 15:30:00,50.85,50.87,50.84,50.86,254696.0,45.209,45.2268,45.2001,45.2179,254696.0
2021-08-12 09:30:00,50.92,50.94,50.85,50.87,99771.0,45.2712,45.289,45.209,45.2268,99771.0
2021-08-12 10:00:00,50.87,50.88,50.83,50.87,239913.0,45.2268,45.2356,45.1912,45.2268,239913.0
2021-08-12 10:30:00,50.88,50.91,50.86,50.91,113467.0,45.2356,45.2623,45.2179,45.2623,113467.0
2021-08-12 11:00:00,50.91,50.94,50.88,50.93,169742.0,45.2623,45.289,45.2356,45.2801,169742.0
2021-08-12 11:30:00,50.93,50.95,50.9,50.94,569644.0,45.2801,45.2979,45.2534,45.289,569644.0
2021-08-12 12:00:00,50.93,50.99,50.93,50.98,44692.0,45.2801,45.3334,45.2801,45.3246,44692.0
2021-08-12 12:30:00,50.98,50.99,50.95,50.95,37628.0,45.3246,45.3334,45.2979,45.2979,37628.0
2021-08-12 13:00:00,50.96,50.96,50.92,50.93,37941.0,45.3068,45.3068,45.2712,45.2801,37941.0
2021-08-12 13:30:00,50.93,50.97,50.93,50.94,112330.0,45.2801,45.3157,45.2801,45.289,112330.0
2021-08-12 14:00:00,50.93,50.95,50.92,50.95,45985.0,45.2801,45.2979,45.2712,45.2979,45985.0
2021-08-12 14:30:00,50.94,50.95,50.92,50.94,53985.0,45.289,45.2979,45.2712,45.289,53985.0
2021-08-12 15:00:00,50.94,50.96,50.93,50.96,111651.0,45.289,45.3068,45.2801,45.3068,111651.0
2021-08-12 15:30:00,50.95,51.0,50.93,50.94,609006.0,45.2979,45.3423,45.2801,45.289,609006.0
2021-08-13 09:30:00,51.12,51.15,51.09,51.1,188891.0,45.449,45.4757,45.4223,45.4312,188891.0
2021-08-13 10:00:00,51.12,51.21,51.1,51.14,378406.0,45.449,45.529,45.4312,45.4668,378406.0
2021-08-13 10:30:00,51.15,51.21,51.14,51.19,479534.0,45.4757,45.529,45.4668,45.5113,479534.0
2021-08-13 11:00:00,51.19,51.26,51.18,51.26,360733.0,45.5113,45.5735,45.5024,45.5735,360733.0
2021-08-13 11:30:00,51.26,51.27,51.24,51.27,184272.0,45.5735,45.5824,45.5557,45.5824,184272.0
2021-08-13 12:00:00,51.27,51.3,51.27,51.28,298746.0,45.5824,45.6091,45.5824,45.5913,298746.0
2021-08-13 12:30:00,51.28,51.29,51.25,51.27,256526.0,45.5913,45.6002,45.5646,45.5824,256526.0
2021-08-13 13:00:00,51.27,51.27,51.25,51.26,146742.0,45.5824,45.5824,45.5646,45.5735,146742.0
2021-08-13 13:30:00,51.26,51.29,51.25,51.27,359190.0,45.5735,45.6002,45.5646,45.5824,359190.0
2021-08-13 14:00:00,51.27,51.27,51.23,51.24,77232.0,45.5824,45.5824,45.5468,45.5557,77232.0
2021-08-13 14:30:00,51.24,51.24,51.21,51.23,79865.0,45.5557,45.5557,45.529,45.5468,79865.0
2021-08-13 15:00:00,51.23,51.26,51.23,51.26,41429.0,45.5468,45.5735,45.5468,45.5735,41429.0
2021-08-13 15:30:00,51.26,51.31,51.23,51.3,204970.0,45.5735,45.6179,45.5468,45.6091,204970.0
2021-08-16 09:30:00,50.93,50.93,50.74,50.77,842442.0,45.2801,45.2801,45.1112,45.1378,842442.0
2021-08-16 10:00:00,50.78,50.88,50.72,50.75,1018229.0,45.1467,45.2356,45.0934,45.1201,1018229.0
2021-08-16 10:30:00,50.73,50.82,50.73,50.8,708101.0,45.1023,45.1823,45.1023,45.1645,708101.0
2021-08-16 11:00:00,50.8,50.85,50.75,50.83,205967.0,45.1645,45.209,45.1201,45.1912,205967.0
2021-08-16 11:30:00,50.83,50.9,50.83,50.84,382863.0,45.1912,45.2534,45.1912,45.2001,382863.0
2021-08-16 12:00:00,50.85,50.87,50.83,50.85,119150.0,45.209,45.2268,45.1912,45.209,119150.0
2021-08-16 12:30:00,50.86,50.88,50.84,50.86,62259.0,45.2179,45.2356,45.2001,45.2179,62259.0
2021-08-16 13:00:00,50.86,50.88,50.84,50.88,107303.0,45.2179,45.2356,45.2001,45.2356,107303.0
2021-08-16 13:30:00,50.88,50.92,50.87,50.92,147148.0,45.2356,45.2712,45.2268,45.2712,147148.0
2021-08-16 14:00:00,50.92,50.98,50.91,50.94,180816.0,45.2712,45.3246,45.2623,45.289,180816.0
2021-08-16 14:30:00,50.93,50.98,50.93,50.94,131836.0,45.2801,45.3246,45.2801,45.289,131836.0
2021-08-16 15:00:00,50.95,50.98,50.94,50.98,111005.0,45.2979,45.3246,45.289,45.3246,111005.0
2021-08-16 15:30:00,50.97,51.01,50.96,51.0,313145.0,45.3157,45.3512,45.3068,45.3423,313145.0
2021-08-17 09:30:00,50.5,50.58,50.47,50.52,197208.0,44.8978,44.9689,44.8711,44.9156,197208.0
2021-08-17 10:00:00,50.52,50.56,50.49,50.54,372776.0,44.9156,44.9511,44.8889,44.9334,372776.0
2021-08-17 10:30:00,50.53,50.55,50.47,50.49,288522.0,44.9245,44.9423,44.8711,44.8889,288522.0
2021-08-17 11:00:00,50.49,50.56,50.44,50.5,2264899.0,44.8889,44.9511,44.8445,44.8978,2264899.0
2021-08-17 11:30:00,50.5,50.53,50.41,50.42,1102802.0,44.8978,44.9245,44.8178,44.8267,1102802.0
2021-08-17 12:00:00,50.43,50.45,50.38,50.41,910804.0,44.8356,44.8533,44.7911,44.8178,910804.0
2021-08-17 12:30:00,50.41,50.41,50.22,50.23,388432.0,44.8178,44.8178,44.6489,44.6578,388432.0
2021-08-17 13:00:00,50.23,50.33,50.22,50.33,351970.0,44.6578,44.7467,44.6489,44.7467,351970.0
2021-08-17 13:30:00,50.33,50.34,50.23,50.34,294751.0,44.7467,44.7555,44.6578,44.7555,294751.0
2021-08-17 14:00:00,50.34,50.4,50.34,50.34,302034.0,44.7555,44.8089,44.7555,44.7555,302034.0
2021-08-17 14:30:00,50.34,50.4,50.31,50.39,306537.0,44.7555,44.8089,44.7289,44.8,306537.0
2021-08-17 15:00:00,50.39,50.42,50.38,50.39,359520.0,44.8,44.8267,44.7911,44.8,359520.0
2021-08-17 15:30:00,50.4,50.48,50.38,50.45,680661.0,44.8089,44.88,44.7911,44.8533,680661.0
2021-08-18 09:30:00,50.45,50.53,50.41,50.53,87088.0,44.8533,44.9245,44.8178,44.9245,87088.0
2021-08-18 10:00:00,50.52,50.54,50.5,50.52,76578.0,44.9156,44.9334,44.8978,44.9156,76578.0
2021-08-18 10:30:00,50.53,50.57,50.5,50.57,150489.0,44.9245,44.96,44.8978,44.96,150489.0
2021-08-18 11:00:00,50.56,50.57,50.46,50.51,126739.0,44.9511,44.96,44.8622,44.9067,126739.0
2021-08-18 11:30:00,50.51,50.54,50.48,50.52,180948.0,44.9067,44.9334,44.88,44.9156,180948.0
2021-08-18 12:00:00,50.52,50.53,50.46,50.47,91817.0,44.9156,44.9245,44.8622,44.8711,91817.0
2021-08-18 12:30:00,50.48,50.51,50.48,50.49,29589.0,44.88,44.9067,44.88,44.8889,29589.0
2021-08-18 13:00:00,50.5,50.52,50.49,50.51,38404.0,44.8978,44.9156,44.8889,44.9067,38404.0
2021-08-18 13:30:00,50.51,50.52,50.49,50.51,20045.0,44.9067,44.9156,44.8889,44.9067,20045.0
2021-08-18 14:00:00,50.5,50.7,50.45,50.6,229693.0,44.8978,45.0756,44.8533,44.9867,229693.0
2021-08-18 14:30:00,50.6,50.64,50.51,50.54,129771.0,44.9867,45.0223,44.9067,44.9334,129771.0
2021-08-18 15:00:00,50.54,50.54,50.44,50.45,237774.0,44.9334,44.9334,44.8445,44.8533,237774.0
2021-08-18 15:30:00,50.45,50.46,50.32,50.33,1045435.0,44.8533,44.8622,44.7378,44.7467,1045435.0
2021-08-19 09:30:00,49.58,49.74,49.54,49.71,329003.0,44.0799,44.2221,44.0443,44.1954,329003.0
2021-08-19 10:00:00,49.7,49.82,49.69,49.76,457114.0,44.1865,44.2932,44.1777,44.2399,457114.0
2021-08-19 10:30:00,49.76,49.78,49.56,49.7,253114.0,44.2399,44.2577,44.0621,44.1865,253114.0
2021-08-19 11:00:00,49.7,49.72,49.63,49.66,198072.0,44.1865,44.2043,44.1243,44.151,198072.0
2021-08-19 11:30:00,49.66,49.86,49.66,49.84,175613.0,44.151,44.3288,44.151,44.311,175613.0
2021-08-19 12:00:00,49.84,49.85,49.76,49.78,196426.0,44.311,44.3199,44.2399,44.2577,196426.0
2021-08-19 12:30:00,49.78,49.88,49.78,49.87,82557.0,44.2577,44.3466,44.2577,44.3377,82557.0
2021-08-19 13:00:00,49.88,49.88,49.75,49.76,103912.0,44.3466,44.3466,44.231,44.2399,103912.0
2021-08-19 13:30:00,49.76,49.81,49.73,49.73,144559.0,44.2399,44.2843,44.2132,44.2132,144559.0
2021-08-19 14:00:00,49.73,49.75,49.64,49.65,111699.0,44.2132,44.231,44.1332,44.1421,111699.0
2021-08-19 14:30:00,49.64,49.72,49.58,49.72,120064.0,44.1332,44.2043,44.0799,44.2043,120064.0
2021-08-19 15:00:00,49.72,49.83,49.72,49.83,120980.0,44.2043,44.3021,44.2043,44.3021,120980.0
2021-08-19 15:30:00,49.82,49.83,49.71,49.77,667218.0,44.2932,44.3021,44.1954,44.2488,667218.0
2021-08-20 09:30:00,49.64,49.79,49.63,49.77,201848.0,44.1332,44.2666,44.1243,44.2488,201848.0
2021-08-20 10:00:00,49.78,49.83,49.75,49.77,348212.0,44.2577,44.3021,44.231,44.2488,348212.0
2021-08-20 10:30:00,49.77,49.81,49.75,49.79,211637.0,44.2488,44.2843,44.231,44.2666,211637.0
2021-08-20 11:00:00,49.8,49.83,49.77,49.79,144337.0,44.2755,44.3021,44.2488,44.2666,144337.0
2021-08-20 11:30:00,49.8,49.86,49.79,49.86,456580.0,44.2755,44.3288,44.2666,44.3288,456580.0
2021-08-20 12:00:00,49.85,49.96,49.85,49.96,192441.0,44.3199,44.4177,44.3199,44.4177,192441.0
2021-08-20 12:30:00,49.96,50.01,49.94,49.99,235647.0,44.4177,44.4622,44.3999,44.4444,235647.0
2021-08-20 13:00:00,49.98,50.0,49.95,49.96,141747.0,44.4355,44.4533,44.4088,44.4177,141747.0
2021-08-20 13:30:00,49.96,49.96,49.9,49.9,155531.0,44.4177,44.4177,44.3644,44.3644,155531.0
2021-08-20 14:00:00,49.91,49.94,49.87,49.89,187791.0,44.3733,44.3999,44.3377,44.3555,187791.0
2021-08-20 14:30:00,49.89,49.92,49.88,49.91,192241.0,44.3555,44.3821,44.3466,44.3733,192241.0
2021-08-20 15:00:00,49.91,49.97,49.91,49.97,316342.0,44.3733,44.4266,44.3733,44.4266,316342.0
2021-08-20 15:30:00,49.97,50.03,49.95,50.02,318124.0,44.4266,44.4799,44.4088,44.471,318124.0
2021-08-23 09:30:00,50.33,50.34,50.27,50.3,172040.0,44.7467,44.7555,44.6933,44.72,172040.0
2021-08-23 10:00:00,50.3,50.4,50.28,50.36,155224.0,44.72,44.8089,44.7022,44.7733,155224.0
2021-08-23 10:30:00,50.37,50.46,50.37,50.44,116571.0,44.7822,44.8622,44.7822,44.8445,116571.0
2021-08-23 11:00:00,50.44,50.46,50.43,50.46,223968.0,44.8445,44.8622,44.8356,44.8622,223968.0
2021-08-23 11:30:00,50.46,50.46,50.41,50.43,252784.0,44.8622,44.8622,44.8178,44.8356,252784.0
2021-08-23 12:00:00,50.44,50.5,50.43,50.48,117378.0,44.8445,44.8978,44.8356,44.88,117378.0
2021-08-23 12:30:00,50.49,50.51,50.48,50.51,74901.0,44.8889,44.9067,44.88,44.9067,74901.0
2021-08-23 13:00:00,50.52,50.54,50.49,50.5,60040.0,44.9156,44.9334,44.8889,44.8978,60040.0
2021-08-23 13:30:00,50.5,50.52,50.49,50.52,74071.0,44.8978,44.9156,44.8889,44.9156,74071.0
2021-08-23 14:00:00,50.52,50.55,50.51,50.54,92016.0,44.9156,44.9423,44.9067,44.9334,92016.0
2021-08-23 14:30:00,50.55,50.58,50.55,50.57,161662.0,44.9423,44.9689,44.9423,44.96,161662.0
2021-08-23 15:00:00,50.57,50.58,50.53,50.57,170469.0,44.96,44.9689,44.9245,44.96,170469.0
2021-08-23 15:30:00,50.56,50.57,50.47,50.52,277836.0,44.9511,44.96,44.8711,44.9156,277836.0
2021-08-24 09:30:00,50.47,50.59,50.42,50.55,158878.0,44.8711,44.9778,44.8267,44.9423,158878.0
2021-08-24 10:00:00,50.55,50.62,50.54,50.62,117877.0,44.9423,45.0045,44.9334,45.0045,117877.0
2021-08-24 10:30:00,50.62,50.67,50.6,50.66,135707.0,45.0045,45.0489,44.9867,45.0401,135707.0
2021-08-24 11:00:00,50.65,50.67,50.58,50.58,91370.0,45.0312,45.0489,44.9689,44.9689,91370.0
2021-08-24 11:30:00,50.59,50.6,50.56,50.58,89644.0,44.9778,44.9867,44.9511,44.9689,89644.0
2021-08-24 12:00:00,50.58,50.59,50.56,50.57,136461.0,44.9689,44.9778,44.9511,44.96,136461.0
2021-08-24 12:30:00,50.57,50.61,50.57,50.6,56870.0,44.96,44.9956,44.96,44.9867,56870.0
2021-08-24 13:00:00,50.6,50.62,50.6,50.6,55326.0,44.9867,45.0045,44.9867,44.9867,55326.0
2021-08-24 13:30:00,50.61,50.64,50.6,50.62,82197.0,44.9956,45.0223,44.9867,45.0045,82197.0
2021-08-24 14:00:00,50.62,50.63,50.59,50.61,1157571.0,45.0045,45.0134,44.9778,44.9956,1157571.0
2021-08-24 14:30:00,50.61,50.65,50.6,50.65,252073.0,44.9956,45.0312,44.9867,45.0312,252073.0
2021-08-24 15:00:00,50.64,50.65,50.63,50.64,69446.0,45.0223,45.0312,45.0134,45.0223,69446.0
2021-08-24 15:30:00,50.64,50.64,50.57,50.59,728847.0,45.0223,45.0223,44.96,44.9778,728847.0
2021-08-25 09:30:00,50.62,50.62,50.53,50.62,166061.0,45.0045,45.0045,44.9245,45.0045,166061.0
2021-08-25 10:00:00,50.62,50.64,50.58,50.58,50164.0,45.0045,45.0223,44.9689,44.9689,50164.0
2021-08-25 10:30:00,50.58,50.63,50.57,50.59,59581.0,44.9689,45.0134,44.96,44.9778,59581.0
2021-08-25 11:00:00,50.59,50.61,50.57,50.59,55872.0,44.9778,44.9956,44.96,44.9778,55872.0
2021-08-25 11:30:00,50.58,50.68,50.58,50.66,121533.0,44.9689,45.0578,44.9689,45.0401,121533.0
2021-08-25 12:00:00,50.67,50.69,50.65,50.67,80460.0,45.0489,45.0667,45.0312,45.0489,80460.0
2021-08-25 12:30:00,50.67,50.68,50.64,50.65,33532.0,45.0489,45.0578,45.0223,45.0312,33532.0
2021-08-25 13:00:00,50.65,50.65,50.61,50.62,43691.0,45.0312,45.0312,44.9956,45.0045,43691.0
2021-08-25 13:30:00,50.61,50.65,50.61,50.63,36331.0,44.9956,45.0312,44.9956,45.0134,36331.0
2021-08-25 14:00:00,50.64,50.71,50.64,50.7,71972.0,45.0223,45.0845,45.0223,45.0756,71972.0
2021-08-25 14:30:00,50.7,50.71,50.68,50.7,26902.0,45.0756,45.0845,45.0578,45.0756,26902.0
2021-08-25 15:00:00,50.7,50.7,50.64,50.66,48345.0,45.0756,45.0756,45.0223,45.0401,48345.0
2021-08-25 15:30:00,50.66,50.67,50.64,50.66,183472.0,45.0401,45.0489,45.0223,45.0401,183472.0
2021-08-26 09:30:00,50.48,50.52,50.44,50.47,113085.0,44.88,44.9156,44.8445,44.8711,113085.0
2021-08-26 10:00:00,50.47,50.55,50.34,50.45,299295.0,44.8711,44.9423,44.7555,44.8533,299295.0
2021-08-26 10:30:00,50.45,50.47,50.35,50.38,224516.0,44.8533,44.8711,44.7644,44.7911,224516.0
2021-08-26 11:00:00,50.37,50.5,50.34,50.49,169570.0,44.7822,44.8978,44.7555,44.8889,169570.0
2021-08-26 11:30:00,50.49,50.51,50.44,50.5,78850.0,44.8889,44.9067,44.8445,44.8978,78850.0
2021-08-26 12:00:00,50.5,50.55,50.49,50.54,84553.0,44.8978,44.9423,44.8889,44.9334,84553.0
2021-08-26 12:30:00,50.54,50.55,50.5,50.51,77989.0,44.9334,44.9423,44.8978,44.9067,77989.0
2021-08-26 13:00:00,50.5,50.51,50.44,50.47,166755.0,44.8978,44.9067,44.8445,44.8711,166755.0
2021-08-26 13:30:00,50.46,50.48,50.45,50.48,74880.0,44.8622,44.88,44.8533,44.88,74880.0
2021-08-26 14:00:00,50.48,50.48,50.41,50.43,90140.0,44.88,44.88,44.8178,44.8356,90140.0
2021-08-26 14:30:00,50.42,50.44,50.36,50.36,90349.0,44.8267,44.8445,44.7733,44.7733,90349.0
2021-08-26 15:00:00,50.37,50.38,50.3,50.33,103144.0,44.7822,44.7911,44.72,44.7467,103144.0
2021-08-26 15:30:00,50.33,50.36,50.3,50.35,199081.0,44.7467,44.7733,44.72,44.7644,199081.0
2021-08-27 09:30:00,50.36,50.59,50.36,50.55,152520.0,44.7733,44.9778,44.7733,44.9423,152520.0
2021-08-27 10:00:00,50.55,50.78,50.42,50.71,362119.0,44.9423,45.1467,44.8267,45.0845,362119.0
2021-08-27 10:30:00,50.73,50.8,50.72,50.76,38141.0,45.1023,45.1645,45.0934,45.129,38141.0
2021-08-27 11:00:00,50.77,50.8,50.76,50.76,64877.0,45.1378,45.1645,45.129,45.129,64877.0
2021-08-27 11:30:00,50.75,50.88,50.75,50.88,82438.0,45.1201,45.2356,45.1201,45.2356,82438.0
2021-08-27 12:00:00,50.89,50.89,50.82,50.85,96880.0,45.2445,45.2445,45.1823,45.209,96880.0
2021-08-27 12:30:00,50.85,50.88,50.84,50.87,36421.0,45.209,45.2356,45.2001,45.2268,36421.0
2021-08-27 13:00:00,50.87,50.87,50.85,50.87,14257.0,45.2268,45.2268,45.209,45.2268,14257.0
2021-08-27 13:30:00,50.87,50.88,50.85,50.85,16402.0,45.2268,45.2356,45.209,45.209,16402.0
2021-08-27 14:00:00,50.85,50.86,50.82,50.84,80070.0,45.209,45.2179,45.1823,45.2001,80070.0
2021-08-27 14:30:00,50.85,50.86,50.84,50.86,46289.0,45.209,45.2179,45.2001,45.2179,46289.0
2021-08-27 15:00:00,50.85,50.91,50.85,50.91,26387.0,45.209,45.2623,45.209,45.2623,26387.0
2021-08-27 15:30:00,50.9,50.9,50.84,50.87,139480.0,45.2534,45.2534,45.2001,45.2268,139480.0
2021-08-30 09:30:00,50.89,50.89,50.8,50.82,111802.0,45.2445,45.2445,45.1645,45.1823,111802.0
2021-08-30 10:00:00,50.81,50.85,50.8,50.83,70880.0,45.1734,45.209,45.1645,45.1912,70880.0
2021-08-30 10:30:00,50.82,50.9,50.82,50.9,73885.0,45.1823,45.2534,45.1823,45.2534,73885.0
2021-08-30 11:00:00,50.9,50.93,50.9,50.92,43921.0,45.2534,45.2801,45.2534,45.2712,43921.0
2021-08-30 11:30:00,50.92,50.92,50.88,50.92,50688.0,45.2712,45.2712,45.2356,45.2712,50688.0
2021-08-30 12:00:00,50.91,50.92,50.89,50.9,29083.0,45.2623,45.2712,45.2445,45.2534,29083.0
2021-08-30 12:30:00,50.9,50.91,50.89,50.91,36523.0,45.2534,45.2623,45.2445,45.2623,36523.0
2021-08-30 13:00:00,50.91,50.92,50.89,50.92,28521.0,45.2623,45.2712,45.2445,45.2712,28521.0
2021-08-30 13:30:00,50.91,50.93,50.91,50.92,15073.0,45.2623,45.2801,45.2623,45.2712,15073.0
2021-08-30 14:00:00,50.92,50.94,50.92,50.93,17582.0,45.2712,45.289,45.2712,45.2801,17582.0
2021-08-30 14:30:00,50.92,50.94,50.91,50.94,45643.0,45.2712,45.289,45.2623,45.289,45643.0
2021-08-30 15:00:00,50.94,50.94,50.9,50.91,29832.0,45.289,45.289,45.2534,45.2623,29832.0
2021-08-30 15:30:00,50.91,50.92,50.87,50.89,139660.0,45.2623,45.2712,45.2268,45.2445,139660.0
2021-08-31 09:30:00,50.95,50.95,50.73,50.74,93627.0,45.2979,45.2979,45.1023,45.1112,93627.0
2021-08-31 10:00:00,50.75,50.84,50.75,50.76,111099.0,45.1201,45.2001,45.1201,45.129,111099.0
2021-08-31 10:30:00,50.76,50.77,50.67,50.68,188884.0,45.129,45.1378,45.0489,45.0578,188884.0
2021-08-31 11:00:00,50.69,50.77,50.65,50.72,122397.0,45.0667,45.1378,45.0312,45.0934,122397.0
2021-08-31 11:30:00,50.72,50.9,50.72,50.87,284523.0,45.0934,45.2534,45.0934,45.2268,284523.0
2021-08-31 12:00:00,50.87,50.89,50.85,50.89,69166.0,45.2268,45.2445,45.209,45.2445,69166.0
2021-08-31 12:30:00,50.89,50.9,50.88,50.89,24725.0,45.2445,45.2534,45.2356,45.2445,24725.0
2021-08-31 13:00:00,50.89,50.89,50.85,50.86,25202.0,45.2445,45.2445,45.209,45.2179,25202.0
2021-08-31 13:30:00,50.86,50.89,50.85,50.88,47408.0,45.2179,45.2445,45.209,45.2356,47408.0
2021-08-31 14:00:00,50.89,50.9,50.85,50.88,196557.0,45.2445,45.2534,45.209,45.2356,196557.0
2021-08-31 14:30:00,50.88,50.91,50.86,50.91,57605.0,45.2356,45.2623,45.2179,45.2623,57605.0
2021-08-31 15:00:00,50.91,50.91,50.82,50.82,120305.0,45.2623,45.2623,45.1823,45.1823,120305.0
2021-08-31 15:30:00,50.82,50.87,50.81,50.84,273660.0,45.1823,45.2268,45.1734,45.2001,273660.0
2021-09-01 09:30:00,51.29,51.35,51.26,51.34,249752.0,45.6002,45.6535,45.5735,45.6446,249752.0
2021-09-01 10:00:00,51.34,51.42,51.31,51.41,183981.0,45.6446,45.7157,45.6179,45.7068,183981.0
2021-09-01 10:30:00,51.43,51.48,51.39,51.48,120306.0,45.7246,45.7691,45.6891,45.7691,120306.0
2021-09-01 11:00:00,51.47,51.48,51.41,51.42,181903.0,45.7602,45.7691,45.7068,45.7157,181903.0
2021-09-01 11:30:00,51.42,51.45,51.4,51.45,54310.0,45.7157,45.7424,45.698,45.7424,54310.0
2021-09-01 12:00:00,51.45,51.52,51.44,51.51,53686.0,45.7424,45.8046,45.7335,45.7958,53686.0
2021-09-01 12:30:00,51.52,51.54,51.48,51.51,1029161.0,45.8046,45.8224,45.7691,45.7958,1029161.0
2021-09-01 13:00:00,51.52,51.52,51.46,51.5,164149.0,45.8046,45.8046,45.7513,45.7869,164149.0
2021-09-01 13:30:00,51.5,51.5,51.46,51.46,159520.0,45.7869,45.7869,45.7513,45.7513,159520.0
2021-09-01 14:00:00,51.47,51.47,51.42,51.43,271795.0,45.7602,45.7602,45.7157,45.7246,271795.0
2021-09-01 14:30:00,51.43,51.43,51.38,51.41,130157.0,45.7246,45.7246,45.6802,45.7068,130157.0
2021-09-01 15:00:00,51.4,51.41,51.36,51.38,219206.0,45.698,45.7068,45.6624,45.6802,219206.0
2021-09-01 15:30:00,51.37,51.38,51.32,51.33,259356.0,45.6713,45.6802,45.6268,45.6357,259356.0
2021-09-02 09:30:00,51.49,51.54,51.48,51.51,171177.0,45.778,45.8224,45.7691,45.7958,171177.0
2021-09-02 10:00:00,51.51,51.52,51.45,51.5,225386.0,45.7958,45.8046,45.7424,45.7869,225386.0
2021-09-02 10:30:00,51.52,51.58,51.51,51.57,146090.0,45.8046,45.858,45.7958,45.8491,146090.0
2021-09-02 11:00:00,51.57,51.58,51.53,51.57,99563.0,45.8491,45.858,45.8135,45.8491,99563.0
2021-09-02 11:30:00,51.58,51.59,51.5,51.5,273194.0,45.858,45.8669,45.7869,45.7869,273194.0
2021-09-02 12:00:00,51.51,51.51,51.47,51.48,62839.0,45.7958,45.7958,45.7602,45.7691,62839.0
2021-09-02 12:30:00,51.48,51.51,51.47,51.5,39677.0,45.7691,45.7958,45.7602,45.7869,39677.0
2021-09-02 13:00:00,51.5,51.52,51.47,51.47,100921.0,45.7869,45.8046,45.7602,45.7602,100921.0
2021-09-02 13:30:00,51.48,51.49,51.44,51.48,142397.0,45.7691,45.778,45.7335,45.7691,142397.0
2021-09-02 14:00:00,51.47,51.47,51.44,51.45,66564.0,45.7602,45.7602,45.7335,45.7424,66564.0
2021-09-02 14:30:00,51.44,51.5,51.42,51.49,205086.0,45.7335,45.7869,45.7157,45.778,205086.0
2021-09-02 15:00:00,51.5,51.51,51.47,51.49,140584.0,45.7869,45.7958,45.7602,45.778,140584.0
2021-09-02 15:30:00,51.48,51.52,51.46,51.51,437421.0,45.7691,45.8046,45.7513,45.7958,437421.0
2021-09-03 09:30:00,51.19,51.24,51.05,51.14,241676.0,45.5113,45.5557,45.3868,45.4668,241676.0
2021-09-03 10:00:00,51.14,51.25,51.08,51.23,145812.0,45.4668,45.5646,45.4135,45.5468,145812.0
2021-09-03 10:30:00,51.23,51.29,51.19,51.28,588411.0,45.5468,45.6002,45.5113,45.5913,588411.0
2021-09-03 11:00:00,51.27,51.34,51.24,51.26,1123462.0,45.5824,45.6446,45.5557,45.5735,1123462.0
2021-09-03 11:30:00,51.27,51.28,51.18,51.19,593105.0,45.5824,45.5913,45.5024,45.5113,593105.0
2021-09-03 12:00:00,51.18,51.24,51.17,51.24,90985.0,45.5024,45.5557,45.4935,45.5557,90985.0
2021-09-03 12:30:00,51.24,51.26,51.21,51.26,34458.0,45.5557,45.5735,45.529,45.5735,34458.0
2021-09-03 13:00:00,51.26,51.31,51.25,51.3,43158.0,45.5735,45.6179,45.5646,45.6091,43158.0
2021-09-03 13:30:00,51.31,51.32,51.28,51.3,29991.0,45.6179,45.6268,45.5913,45.6091,29991.0
2021-09-03 14:00:00,51.3,51.31,51.29,51.3,23733.0,45.6091,45.6179,45.6002,45.6091,23733.0
2021-09-03 14:30:00,51.29,51.3,51.27,51.29,87479.0,45.6002,45.6091,45.5824,45.6002,87479.0
2021-09-03 15:00:00,51.29,51.3,51.25,51.25,83215.0,45.6002,45.6091,45.5646,45.5646,83215.0
2021-09-03 15:30:00,51.25,51.28,51.19,51.2,655972.0,45.5646,45.5913,45.5113,45.5201,655972.0
2021-09-07 09:30:00,51.38,51.44,51.35,51.41,149134.0,45.6802,45.7335,45.6535,45.7068,149134.0
2021-09-07 10:00:00,51.41,51.42,51.31,51.33,104516.0,45.7068,45.7157,45.6179,45.6357,104516.0
2021-09-07 10:30:00,51.32,51.39,51.3,51.39,184817.0,45.6268,45.6891,45.6091,45.6891,184817.0
2021-09-07 11:00:00,51.39,51.4,51.33,51.35,58115.0,45.6891,45.698,45.6357,45.6535,58115.0
2021-09-07 11:30:00,51.34,51.39,51.34,51.37,67826.0,45.6446,45.6891,45.6446,45.6713,67826.0
2021-09-07 12:00:00,51.37,51.39,51.36,51.37,114348.0,45.6713,45.6891,45.6624,45.6713,114348.0
2021-09-07 12:30:00,51.36,51.39,51.35,51.37,57320.0,45.6624,45.6891,45.6535,45.6713,57320.0
2021-09-07 13:00:00,51.36,51.37,51.32,51.33,120508.0,45.6624,45.6713,45.6268,45.6357,120508.0
2021-09-07 13:30:00,51.33,51.35,51.32,51.34,225733.0,45.6357,45.6535,45.6268,45.6446,225733.0
2021-09-07 14:00:00,51.33,51.33,51.29,51.3,108587.0,45.6357,45.6357,45.6002,45.6091,108587.0
2021-09-07 14:30:00,51.29,51.31,51.28,51.3,90956.0,45.6002,45.6179,45.5913,45.6091,90956.0
2021-09-07 15:00:00,51.3,51.31,51.23,51.24,131157.0,45.6091,45.6179,45.5468,45.5557,131157.0
2021-09-07 15:30:00,51.24,51.26,51.22,51.25,344557.0,45.5557,45.5735,45.5379,45.5646,344557.0
2021-09-08 09:30:00,50.92,50.99,50.88,50.96,163397.0,45.2712,45.3334,45.2356,45.3068,163397.0
2021-09-08 10:00:00,50.96,51.0,50.81,50.81,246503.0,45.3068,45.3423,45.1734,45.1734,246503.0
2021-09-08 10:30:00,50.8,50.8,50.62,50.71,488361.0,45.1645,45.1645,45.0045,45.0845,488361.0
2021-09-08 11:00:00,50.7,50.82,50.7,50.78,236813.0,45.0756,45.1823,45.0756,45.1467,236813.0
2021-09-08 11:30:00,50.78,50.8,50.69,50.73,147615.0,45.1467,45.1645,45.0667,45.1023,147615.0
2021-09-08 12:00:00,50.72,50.9,50.7,50.87,152047.0,45.0934,45.2534,45.0756,45.2268,152047.0
2021-09-08 12:30:00,50.86,50.86,50.76,50.76,153299.0,45.2179,45.2179,45.129,45.129,153299.0
2021-09-08 13:00:00,50.76,50.79,50.74,50.79,249787.0,45.129,45.1556,45.1112,45.1556,249787.0
2021-09-08 13:30:00,50.8,50.81,50.74,50.75,308349.0,45.1645,45.1734,45.1112,45.1201,308349.0
2021-09-08 14:00:00,50.75,50.82,50.74,50.78,446606.0,45.1201,45.1823,45.1112,45.1467,446606.0
2021-09-08 14:30:00,50.78,50.79,50.76,50.79,369547.0,45.1467,45.1556,45.129,45.1556,369547.0
2021-09-08 15:00:00,50.78,50.82,50.76,50.76,365814.0,45.1467,45.1823,45.129,45.129,365814.0
2021-09-08 15:30:00,50.76,50.78,50.74,50.75,660923.0,45.129,45.1467,45.1112,45.1201,660923.0
2021-09-09 09:30:00,50.65,50.79,50.64,50.75,141134.0,45.0312,45.1556,45.0223,45.1201,141134.0
2021-09-09 10:00:00,50.75,50.87,50.75,50.84,169374.0,45.1201,45.2268,45.1201,45.2001,169374.0
2021-09-09 10:30:00,50.85,50.88,50.82,50.85,249481.0,45.209,45.2356,45.1823,45.209,249481.0
2021-09-09 11:00:00,50.86,50.87,50.73,50.73,215169.0,45.2179,45.2268,45.1023,45.1023,215169.0
2021-09-09 11:30:00,50.74,50.84,50.73,50.84,217685.0,45.1112,45.2001,45.1023,45.2001,217685.0
2021-09-09 12:00:00,50.83,50.84,50.78,50.82,113752.0,45.1912,45.2001,45.1467,45.1823,113752.0
2021-09-09 12:30:00,50.82,50.86,50.79,50.81,304204.0,45.1823,45.2179,45.1556,45.1734,304204.0
2021-09-09 13:00:00,50.81,50.85,50.66,50.68,330617.0,45.1734,45.209,45.0401,45.0578,330617.0
2021-09-09 13:30:00,50.68,50.68,50.58,50.62,197819.0,45.0578,45.0578,44.9689,45.0045,197819.0
2021-09-09 14:00:00,50.62,50.65,50.57,50.62,161953.0,45.0045,45.0312,44.96,45.0045,161953.0
2021-09-09 14:30:00,50.62,50.64,50.56,50.64,85991.0,45.0045,45.0223,44.9511,45.0223,85991.0
2021-09-09 15:00:00,50.64,50.65,50.6,50.62,212961.0,45.0223,45.0312,44.9867,45.0045,212961.0
2021-09-09 15:30:00,50.61,50.68,50.57,50.6,594842.0,44.9956,45.0578,44.96,44.9867,594842.0
2021-09-10 09:30:00,50.88,50.9,50.76,50.79,122132.0,45.2356,45.2534,45.129,45.1556,122132.0
2021-09-10 10:00:00,50.78,50.83,50.71,50.8,126082.0,45.1467,45.1912,45.0845,45.1645,126082.0
2021-09-10 10:30:00,50.8,50.8,50.56,50.64,420306.0,45.1645,45.1645,44.9511,45.0223,420306.0
2021-09-10 11:00:00,50.64,50.66,50.58,50.61,549144.0,45.0223,45.0401,44.9689,44.9956,549144.0
2021-09-10 11:30:00,50.6,50.65,50.58,50.6,270182.0,44.9867,45.0312,44.9689,44.9867,270182.0
2021-09-10 12:00:00,50.6,50.67,50.59,50.67,187687.0,44.9867,45.0489,44.9778,45.0489,187687.0
2021-09-10 12:30:00,50.67,50.69,50.65,50.66,50321.0,45.0489,45.0667,45.0312,45.0401,50321.0
2021-09-10 13:00:00,50.66,50.67,50.61,50.62,29396.0,45.0401,45.0489,44.9956,45.0045,29396.0
2021-09-10 13:30:00,50.61,50.64,50.57,50.6,92042.0,44.9956,45.0223,44.96,44.9867,92042.0
2021-09-10 14:00:00,50.6,50.62,50.58,50.58,41602.0,44.9867,45.0045,44.9689,44.9689,41602.0
2021-09-10 14:30:00,50.56,50.58,50.55,50.56,46327.0,44.9511,44.9689,44.9423,44.9511,46327.0
2021-09-10 15:00:00,50.55,50.56,50.47,50.48,237710.0,44.9423,44.9511,44.8711,44.88,237710.0
2021-09-10 15:30:00,50.47,50.49,50.37,50.39,498857.0,44.8711,44.8889,44.7822,44.8,498857.0
2021-09-13 09:30:00,50.83,50.85,50.73,50.76,191424.0,45.1912,45.209,45.1023,45.129,191424.0
2021-09-13 10:00:00,50.75,50.76,50.63,50.65,350852.0,45.1201,45.129,45.0134,45.0312,350852.0
2021-09-13 10:30:00,50.66,50.76,50.62,50.74,121856.0,45.0401,45.129,45.0045,45.1112,121856.0
2021-09-13 11:00:00,50.75,50.76,50.64,50.71,175457.0,45.1201,45.129,45.0223,45.0845,175457.0
2021-09-13 11:30:00,50.7,50.75,50.69,50.69,306379.0,45.0756,45.1201,45.0667,45.0667,306379.0
2021-09-13 12:00:00,50.69,50.74,50.66,50.72,151535.0,45.0667,45.1112,45.0401,45.0934,151535.0
2021-09-13 12:30:00,50.72,50.74,50.67,50.73,156682.0,45.0934,45.1112,45.0489,45.1023,156682.0
2021-09-13 13:00:00,50.73,50.73,50.65,50.65,102349.0,45.1023,45.1023,45.0312,45.0312,102349.0
2021-09-13 13:30:00,50.66,50.67,50.61,50.63,105490.0,45.0401,45.0489,44.9956,45.0134,105490.0
2021-09-13 14:00:00,50.64,50.65,50.59,50.6,367131.0,45.0223,45.0312,44.9778,44.9867,367131.0
2021-09-13 14:30:00,50.59,50.65,50.57,50.64,202206.0,44.9778,45.0312,44.96,45.0223,202206.0
2021-09-13 15:00:00,50.64,50.7,50.57,50.7,291337.0,45.0223,45.0756,44.96,45.0756,291337.0
2021-09-13 15:30:00,50.7,50.77,50.67,50.77,632246.0,45.0756,45.1378,45.0489,45.1378,632246.0
2021-09-14 09:30:00,50.96,50.99,50.83,50.84,180107.0,45.3068,45.3334,45.1912,45.2001,180107.0
2021-09-14 10:00:00,50.84,50.85,50.72,50.77,148714.0,45.2001,45.209,45.0934,45.1378,148714.0
2021-09-14 10:30:00,50.77,50.77,50.66,50.7,220488.0,45.1378,45.1378,45.0401,45.0756,220488.0
2021-09-14 11:00:00,50.7,50.8,50.67,50.79,65830.0,45.0756,45.1645,45.0489,45.1556,65830.0
2021-09-14 11:30:00,50.79,50.88,50.79,50.88,218780.0,45.1556,45.2356,45.1556,45.2356,218780.0
2021-09-14 12:00:00,50.87,50.91,50.87,50.88,113873.0,45.2268,45.2623,45.2268,45.2356,113873.0
2021-09-14 12:30:00,50.87,50.89,50.76,50.78,131418.0,45.2268,45.2445,45.129,45.1467,131418.0
2021-09-14 13:00:00,50.78,50.79,50.71,50.78,75630.0,45.1467,45.1556,45.0845,45.1467,75630.0
2021-09-14 13:30:00,50.77,50.82,50.73,50.81,283462.0,45.1378,45.1823,45.1023,45.1734,283462.0
2021-09-14 14:00:00,50.79,50.8,50.68,50.69,104448.0,45.1556,45.1645,45.0578,45.0667,104448.0
2021-09-14 14:30:00,50.68,50.68,50.61,50.65,241067.0,45.0578,45.0578,44.9956,45.0312,241067.0
2021-09-14 15:00:00,50.65,50.65,50.59,50.6,546294.0,45.0312,45.0312,44.9778,44.9867,546294.0
2021-09-14 15:30:00,50.6,50.65,50.57,50.62,570936.0,44.9867,45.0312,44.96,45.0045,570936.0
2021-09-15 09:30:00,50.48,50.49,50.36,50.44,157661.0,44.88,44.8889,44.7733,44.8445,157661.0
2021-09-15 10:00:00,50.44,50.48,50.25,50.3,190020.0,44.8445,44.88,44.6755,44.72,190020.0
2021-09-15 10:30:00,50.3,50.36,50.23,50.3,209196.0,44.72,44.7733,44.6578,44.72,209196.0
2021-09-15 11:00:00,50.3,50.33,50.26,50.3,571481.0,44.72,44.7467,44.6844,44.72,571481.0
2021-09-15 11:30:00,50.3,50.32,50.24,50.27,621570.0,44.72,44.7378,44.6666,44.6933,621570.0
2021-09-15 12:00:00,50.27,50.32,50.24,50.32,94016.0,44.6933,44.7378,44.6666,44.7378,94016.0
2021-09-15 12:30:00,50.32,50.41,50.31,50.38,165676.0,44.7378,44.8178,44.7289,44.7911,165676.0
2021-09-15 13:00:00,50.38,50.44,50.38,50.44,66199.0,44.7911,44.8445,44.7911,44.8445,66199.0
2021-09-15 13:30:00,50.44,50.48,50.43,50.44,84122.0,44.8445,44.88,44.8356,44.8445,84122.0
2021-09-15 14:00:00,50.44,50.48,50.43,50.46,73081.0,44.8445,44.88,44.8356,44.8622,73081.0
2021-09-15 14:30:00,50.46,50.49,50.45,50.47,153556.0,44.8622,44.8889,44.8533,44.8711,153556.0
2021-09-15 15:00:00,50.47,50.52,50.46,50.49,336062.0,44.8711,44.9156,44.8622,44.8889,336062.0
2021-09-15 15:30:00,50.5,50.56,50.48,50.56,452650.0,44.8978,44.9511,44.88,44.9511,452650.0
2021-09-16 09:30:00,50.44,50.48,50.31,50.36,143263.0,44.8445,44.88,44.7289,44.7733,143263.0
2021-09-16 10:00:00,50.33,50.36,50.28,50.34,177622.0,44.7467,44.7733,44.7022,44.7555,177622.0
2021-09-16 10:30:00,50.33,50.4,50.28,50.34,86285.0,44.7467,44.8089,44.7022,44.7555,86285.0
2021-09-16 11:00:00,50.33,50.38,50.24,50.28,131336.0,44.7467,44.7911,44.6666,44.7022,131336.0
2021-09-16 11:30:00,50.3,50.37,50.25,50.37,296164.0,44.72,44.7822,44.6755,44.7822,296164.0
2021-09-16 12:00:00,50.37,50.45,50.35,50.4,348043.0,44.7822,44.8533,44.7644,44.8089,348043.0
2021-09-16 12:30:00,50.4,50.45,50.39,50.42,99658.0,44.8089,44.8533,44.8,44.8267,99658.0
2021-09-16 13:00:00,50.41,50.42,50.38,50.4,163859.0,44.8178,44.8267,44.7911,44.8089,163859.0
2021-09-16 13:30:00,50.4,50.46,50.37,50.46,73328.0,44.8089,44.8622,44.7822,44.8622,73328.0
2021-09-16 14:00:00,50.46,50.49,50.45,50.47,199852.0,44.8622,44.8889,44.8533,44.8711,199852.0
2021-09-16 14:30:00,50.48,50.52,50.47,50.5,96897.0,44.88,44.9156,44.8711,44.8978,96897.0
2021-09-16 15:00:00,50.5,50.57,50.49,50.49,319447.0,44.8978,44.96,44.8889,44.8889,319447.0
2021-09-16 15:30:00,50.49,50.57,50.49,50.55,371876.0,44.8889,44.96,44.8889,44.9423,371876.0
2021-09-17 09:30:00,50.38,50.43,50.16,50.19,233219.0,44.7911,44.8356,44.5955,44.6222,233219.0
2021-09-17 10:00:00,50.2,50.21,49.91,49.97,130681.0,44.6311,44.64,44.3733,44.4266,130681.0
2021-09-17 10:30:00,49.96,49.96,49.73,49.78,291823.0,44.4177,44.4177,44.2132,44.2577,291823.0
2021-09-17 11:00:00,49.77,49.84,49.65,49.68,305693.0,44.2488,44.311,44.1421,44.1688,305693.0
2021-09-17 11:30:00,49.68,49.81,49.6,49.75,1299275.0,44.1688,44.2843,44.0976,44.231,1299275.0
2021-09-17 12:00:00,49.75,49.86,49.73,49.82,118180.0,44.231,44.3288,44.2132,44.2932,118180.0
2021-09-17 12:30:00,49.82,49.87,49.77,49.78,278357.0,44.2932,44.3377,44.2488,44.2577,278357.0
2021-09-17 13:00:00,49.78,49.79,49.72,49.77,127115.0,44.2577,44.2666,44.2043,44.2488,127115.0
2021-09-17 13:30:00,49.74,49.78,49.66,49.71,76661.0,44.2221,44.2577,44.151,44.1954,76661.0
2021-09-17 14:00:00,49.7,49.78,49.7,49.74,193127.0,44.1865,44.2577,44.1865,44.2221,193127.0
2021-09-17 14:30:00,49.73,49.81,49.71,49.79,294780.0,44.2132,44.2843,44.1954,44.2666,294780.0
2021-09-17 15:00:00,49.79,49.83,49.76,49.8,318694.0,44.2666,44.3021,44.2399,44.2755,318694.0
2021-09-17 15:30:00,49.79,49.85,49.76,49.78,884284.0,44.2666,44.3199,44.2399,44.2577,884284.0
2021-09-20 09:30:00,48.62,48.74,48.49,48.7,1147229.0,43.2264,43.333,43.1108,43.2975,1147229.0
2021-09-20 10:00:00,48.7,48.71,48.56,48.68,346067.0,43.2975,43.3064,43.173,43.2797,346067.0
2021-09-20 10:30:00,48.66,48.78,48.64,48.68,180010.0,43.2619,43.3686,43.2441,43.2797,180010.0
2021-09-20 11:00:00,48.68,48.86,48.66,48.82,315282.0,43.2797,43.4397,43.2619,43.4042,315282.0
2021-09-20 11:30:00,48.83,48.84,48.64,48.66,330857.0,43.4131,43.422,43.2441,43.2619,330857.0
2021-09-20 12:00:00,48.66,48.67,48.51,48.57,464480.0,43.2619,43.2708,43.1286,43.1819,464480.0
2021-09-20 12:30:00,48.56,48.58,48.47,48.47,238148.0,43.173,43.1908,43.093,43.093,238148.0
2021-09-20 13:00:00,48.47,48.51,48.4,48.51,295311.0,43.093,43.1286,43.0308,43.1286,295311.0
2021-09-20 13:30:00,48.51,48.58,48.49,48.54,143656.0,43.1286,43.1908,43.1108,43.1552,143656.0
2021-09-20 14:00:00,48.54,48.56,48.37,48.38,160813.0,43.1552,43.173,43.0041,43.013,160813.0
2021-09-20 14:30:00,48.39,48.43,48.34,48.37,539103.0,43.0219,43.0574,42.9774,43.0041,539103.0
2021-09-20 15:00:00,48.37,48.48,48.31,48.48,821609.0,43.0041,43.1019,42.9507,43.1019,821609.0
2021-09-20 15:30:00,48.48,48.71,48.48,48.7,826706.0,43.1019,43.3064,43.1019,43.2975,826706.0
2021-09-21 09:30:00,49.41,49.58,49.39,49.48,625712.0,43.9287,44.0799,43.9109,43.991,625712.0
2021-09-21 10:00:00,49.5,49.5,49.32,49.4,1185913.0,44.0087,44.0087,43.8487,43.9198,1185913.0
2021-09-21 10:30:00,49.41,49.45,49.23,49.25,1215358.0,43.9287,43.9643,43.7687,43.7865,1215358.0
2021-09-21 11:00:00,49.25,49.36,49.22,49.28,755249.0,43.7865,43.8843,43.7598,43.8131,755249.0
2021-09-21 11:30:00,49.29,49.45,49.28,49.43,1017217.0,43.822,43.9643,43.8131,43.9465,1017217.0
2021-09-21 12:00:00,49.43,49.5,49.42,49.46,702662.0,43.9465,44.0087,43.9376,43.9732,702662.0
2021-09-21 12:30:00,49.46,49.5,49.4,49.45,410222.0,43.9732,44.0087,43.9198,43.9643,410222.0
2021-09-21 13:00:00,49.44,49.46,49.35,49.36,255879.0,43.9554,43.9732,43.8754,43.8843,255879.0
2021-09-21 13:30:00,49.35,49.38,49.29,49.36,177020.0,43.8754,43.902,43.822,43.8843,177020.0
2021-09-21 14:00:00,49.35,49.39,49.3,49.31,139809.0,43.8754,43.9109,43.8309,43.8398,139809.0
2021-09-21 14:30:00,49.31,49.47,49.31,49.4,546684.0,43.8398,43.9821,43.8398,43.9198,546684.0
2021-09-21 15:00:00,49.4,49.48,49.4,49.46,188808.0,43.9198,43.991,43.9198,43.9732,188808.0
2021-09-21 15:30:00,49.46,49.48,49.3,49.3,441835.0,43.9732,43.991,43.8309,43.8309,441835.0
2021-09-22 09:30:00,49.81,49.92,49.78,49.88,162309.0,44.2843,44.3821,44.2577,44.3466,162309.0
2021-09-22 10:00:00,49.89,49.96,49.88,49.91,94220.0,44.3555,44.4177,44.3466,44.3733,94220.0
2021-09-22 10:30:00,49.91,49.97,49.9,49.93,93863.0,44.3733,44.4266,44.3644,44.391,93863.0
2021-09-22 11:00:00,49.94,49.99,49.91,49.95,48248.0,44.3999,44.4444,44.3733,44.4088,48248.0
2021-09-22 11:30:00,49.94,50.11,49.94,50.03,499447.0,44.3999,44.5511,44.3999,44.4799,499447.0
2021-09-22 12:00:00,50.03,50.04,50.0,50.04,96035.0,44.4799,44.4888,44.4533,44.4888,96035.0
2021-09-22 12:30:00,50.04,50.07,50.02,50.04,57102.0,44.4888,44.5155,44.471,44.4888,57102.0
2021-09-22 13:00:00,50.03,50.03,49.98,49.98,66658.0,44.4799,44.4799,44.4355,44.4355,66658.0
2021-09-22 13:30:00,49.98,50.0,49.94,49.98,169927.0,44.4355,44.4533,44.3999,44.4355,169927.0
2021-09-22 14:00:00,49.92,50.23,49.85,50.17,749143.0,44.3821,44.6578,44.3199,44.6044,749143.0
2021-09-22 14:30:00,50.17,50.22,49.81,49.87,617785.0,44.6044,44.6489,44.2843,44.3377,617785.0
2021-09-22 15:00:00,49.86,50.06,49.81,49.98,200934.0,44.3288,44.5066,44.2843,44.4355,200934.0
2021-09-22 15:30:00,49.98,49.99,49.79,49.81,648132.0,44.4355,44.4444,44.2666,44.2843,648132.0
2021-09-23 09:30:00,50.31,50.54,50.3,50.5,231301.0,44.7289,44.9334,44.72,44.8978,231301.0
2021-09-23 10:00:00,50.5,50.56,50.47,50.53,276306.0,44.8978,44.9511,44.8711,44.9245,276306.0
2021-09-23 10:30:00,50.53,50.56,50.51,50.54,158362.0,44.9245,44.9511,44.9067,44.9334,158362.0
2021-09-23 11:00:00,50.54,50.55,50.43,50.44,184519.0,44.9334,44.9423,44.8356,44.8445,184519.0
2021-09-23 11:30:00,50.44,50.5,50.43,50.47,420808.0,44.8445,44.8978,44.8356,44.8711,420808.0
2021-09-23 12:00:00,50.47,50.49,50.44,50.49,150361.0,44.8711,44.8889,44.8445,44.8889,150361.0
2021-09-23 12:30:00,50.5,50.52,50.49,50.5,79155.0,44.8978,44.9156,44.8889,44.8978,79155.0
2021-09-23 13:00:00,50.5,50.56,50.5,50.54,120290.0,44.8978,44.9511,44.8978,44.9334,120290.0
2021-09-23 13:30:00,50.54,50.58,50.54,50.58,95233.0,44.9334,44.9689,44.9334,44.9689,95233.0
2021-09-23 14:00:00,50.58,50.58,50.52,50.53,119619.0,44.9689,44.9689,44.9156,44.9245,119619.0
2021-09-23 14:30:00,50.53,50.55,50.49,50.51,201527.0,44.9245,44.9423,44.8889,44.9067,201527.0
2021-09-23 15:00:00,50.51,50.52,50.47,50.48,96731.0,44.9067,44.9156,44.8711,44.88,96731.0
2021-09-23 15:30:00,50.48,50.51,50.46,50.49,317354.0,44.88,44.9067,44.8622,44.8889,317354.0
2021-09-24 09:30:00,49.92,50.03,49.89,50.0,240949.0,44.3821,44.4799,44.3555,44.4533,240949.0
2021-09-24 10:00:00,50.01,50.06,49.89,49.92,172560.0,44.4622,44.5066,44.3555,44.3821,172560.0
2021-09-24 10:30:00,49.92,49.96,49.9,49.92,350600.0,44.3821,44.4177,44.3644,44.3821,350600.0
2021-09-24 11:00:00,49.92,49.97,49.87,49.88,277925.0,44.3821,44.4266,44.3377,44.3466,277925.0
2021-09-24 11:30:00,49.89,49.95,49.85,49.94,239146.0,44.3555,44.4088,44.3199,44.3999,239146.0
2021-09-24 12:00:00,49.94,49.99,49.93,49.97,113960.0,44.3999,44.4444,44.391,44.4266,113960.0
2021-09-24 12:30:00,49.97,49.98,49.94,49.95,233280.0,44.4266,44.4355,44.3999,44.4088,233280.0
2021-09-24 13:00:00,49.95,49.98,49.94,49.98,86016.0,44.4088,44.4355,44.3999,44.4355,86016.0
2021-09-24 13:30:00,49.98,49.98,49.93,49.94,74526.0,44.4355,44.4355,44.391,44.3999,74526.0
2021-09-24 14:00:00,49.94,49.96,49.93,49.94,90697.0,44.3999,44.4177,44.391,44.3999,90697.0
2021-09-24 14:30:00,49.95,50.0,49.94,50.0,72872.0,44.4088,44.4533,44.3999,44.4533,72872.0
2021-09-24 15:00:00,49.99,50.01,49.95,50.0,568604.0,44.4444,44.4622,44.4088,44.4533,568604.0
2021-09-24 15:30:00,50.0,50.03,49.96,49.96,453501.0,44.4533,44.4799,44.4177,44.4177,453501.0
2021-09-27 09:30:00,49.89,49.98,49.79,49.96,416116.0,44.3555,44.4355,44.2666,44.4177,416116.0
2021-09-27 10:00:00,49.95,49.99,49.89,49.97,226633.0,44.4088,44.4444,44.3555,44.4266,226633.0
2021-09-27 10:30:00,49.96,49.99,49.93,49.93,71945.0,44.4177,44.4444,44.391,44.391,71945.0
2021-09-27 11:00:00,49.93,49.98,49.89,49.9,223774.0,44.391,44.4355,44.3555,44.3644,223774.0
2021-09-27 11:30:00,49.91,49.96,49.81,49.86,684373.0,44.3733,44.4177,44.2843,44.3288,684373.0
2021-09-27 12:00:00,49.86,49.94,49.84,49.93,174772.0,44.3288,44.3999,44.311,44.391,174772.0
2021-09-27 12:30:00,49.93,49.93,49.87,49.89,121608.0,44.391,44.391,44.3377,44.3555,121608.0
2021-09-27 13:00:00,49.89,49.96,49.88,49.95,50054.0,44.3555,44.4177,44.3466,44.4088,50054.0
2021-09-27 13:30:00,49.95,49.99,49.93,49.99,64416.0,44.4088,44.4444,44.391,44.4444,64416.0
2021-09-27 14:00:00,49.99,50.02,49.98,50.02,79197.0,44.4444,44.471,44.4355,44.471,79197.0
2021-09-27 14:30:00,50.03,50.03,49.96,49.96,30311.0,44.4799,44.4799,44.4177,44.4177,30311.0
2021-09-27 15:00:00,49.96,49.99,49.95,49.96,24293.0,44.4177,44.4444,44.4088,44.4177,24293.0
2021-09-27 15:30:00,49.96,49.98,49.88,49.95,326325.0,44.4177,44.4355,44.3466,44.4088,326325.0
2021-09-28 09:30:00,49.15,49.17,48.88,48.98,274789.0,43.6976,43.7153,43.4575,43.5464,274789.0
2021-09-28 10:00:00,48.98,48.98,48.66,48.8,860304.0,43.5464,43.5464,43.2619,43.3864,860304.0
2021-09-28 10:30:00,48.78,48.84,48.73,48.76,442639.0,43.3686,43.422,43.3242,43.3508,442639.0
2021-09-28 11:00:00,48.76,48.78,48.67,48.73,309747.0,43.3508,43.3686,43.2708,43.3242,309747.0
2021-09-28 11:30:00,48.74,48.75,48.6,48.69,503525.0,43.333,43.3419,43.2086,43.2886,503525.0
2021-09-28 12:00:00,48.67,48.75,48.63,48.72,118322.0,43.2708,43.3419,43.2352,43.3153,118322.0
2021-09-28 12:30:00,48.71,48.71,48.58,48.62,224713.0,43.3064,43.3064,43.1908,43.2264,224713.0
2021-09-28 13:00:00,48.61,48.76,48.56,48.73,118654.0,43.2175,43.3508,43.173,43.3242,118654.0
2021-09-28 13:30:00,48.72,48.72,48.62,48.63,109889.0,43.3153,43.3153,43.2264,43.2352,109889.0
2021-09-28 14:00:00,48.63,48.74,48.58,48.74,105751.0,43.2352,43.333,43.1908,43.333,105751.0
2021-09-28 14:30:00,48.74,48.84,48.68,48.8,168602.0,43.333,43.422,43.2797,43.3864,168602.0
2021-09-28 15:00:00,48.8,48.88,48.75,48.75,288660.0,43.3864,43.4575,43.3419,43.3419,288660.0
2021-09-28 15:30:00,48.74,48.79,48.66,48.75,878304.0,43.333,43.3775,43.2619,43.3419,878304.0
2021-09-29 09:30:00,48.85,48.85,48.61,48.73,448790.0,43.4308,43.4308,43.2175,43.3242,448790.0
2021-09-29 10:00:00,48.76,48.81,48.68,48.7,208739.0,43.3508,43.3953,43.2797,43.2975,208739.0
2021-09-29 10:30:00,48.69,48.77,48.65,48.73,252525.0,43.2886,43.3597,43.253,43.3242,252525.0
2021-09-29 11:00:00,48.74,48.76,48.64,48.66,381886.0,43.333,43.3508,43.2441,43.2619,381886.0
2021-09-29 11:30:00,48.66,48.68,48.55,48.6,482029.0,43.2619,43.2797,43.1641,43.2086,482029.0
2021-09-29 12:00:00,48.6,48.65,48.48,48.52,226440.0,43.2086,43.253,43.1019,43.1375,226440.0
2021-09-29 12:30:00,48.51,48.56,48.48,48.54,196038.0,43.1286,43.173,43.1019,43.1552,196038.0
2021-09-29 13:00:00,48.53,48.58,48.5,48.52,206234.0,43.1463,43.1908,43.1197,43.1375,206234.0
2021-09-29 13:30:00,48.52,48.52,48.46,48.5,127599.0,43.1375,43.1375,43.0841,43.1197,127599.0
2021-09-29 14:00:00,48.5,48.64,48.49,48.63,52451.0,43.1197,43.2441,43.1108,43.2352,52451.0
2021-09-29 14:30:00,48.63,48.68,48.62,48.64,149746.0,43.2352,43.2797,43.2264,43.2441,149746.0
2021-09-29 15:00:00,48.64,48.67,48.59,48.6,87663.0,43.2441,43.2708,43.1997,43.2086,87663.0
2021-09-29 15:30:00,48.6,48.62,48.43,48.49,677791.0,43.2086,43.2264,43.0574,43.1108,677791.0
2021-09-30 09:30:00,48.44,48.48,48.25,48.32,455735.0,43.0663,43.1019,42.8974,42.9596,455735.0
2021-09-30 10:00:00,48.32,48.36,48.22,48.33,335569.0,42.9596,42.9952,42.8707,42.9685,335569.0
2021-09-30 10:30:00,48.32,48.4,48.23,48.25,439813.0,42.9596,43.0308,42.8796,42.8974,439813.0
2021-09-30 11:00:00,48.26,48.46,48.24,48.42,376752.0,42.9063,43.0841,42.8885,43.0485,376752.0
2021-09-30 11:30:00,48.42,48.42,48.09,48.19,730592.0,43.0485,43.0485,42.7552,42.8441,730592.0
2021-09-30 12:00:00,48.19,48.2,47.99,48.01,274387.0,42.8441,42.8529,42.6662,42.684,274387.0
2021-09-30 12:30:00,48.0,48.13,47.96,48.07,112867.0,42.6751,42.7907,42.6396,42.7374,112867.0
2021-09-30 13:00:00,48.08,48.22,48.05,48.11,531037.0,42.7463,42.8707,42.7196,42.7729,531037.0
2021-09-30 13:30:00,48.1,48.14,48.04,48.14,186938.0,42.764,42.7996,42.7107,42.7996,186938.0
2021-09-30 14:00:00,48.15,48.24,48.15,48.22,156461.0,42.8085,42.8885,42.8085,42.8707,156461.0
2021-09-30 14:30:00,48.22,48.33,48.22,48.26,297152.0,42.8707,42.9685,42.8707,42.9063,297152.0
2021-09-30 15:00:00,48.27,48.35,48.23,48.26,455041.0,42.9152,42.9863,42.8796,42.9063,455041.0
2021-09-30 15:30:00,48.25,48.32,48.06,48.1,1558525.0,42.8974,42.9596,42.7285,42.764,1558525.0
2021-10-01 09:30:00,48.32,48.32,48.03,48.08,626056.0,42.9596,42.9596,42.7018,42.7463,626056.0
2021-10-01 10:00:00,48.09,48.2,47.9,47.96,563086.0,42.7552,42.8529,42.5862,42.6396,563086.0
2021-10-01 10:30:00,47.96,48.05,47.94,48.02,271742.0,42.6396,42.7196,42.6218,42.6929,271742.0
2021-10-01 11:00:00,48.03,48.13,47.94,47.97,535733.0,42.7018,42.7907,42.6218,42.6485,535733.0
2021-10-01 11:30:00,47.97,48.18,47.95,48.11,939701.0,42.6485,42.8352,42.6307,42.7729,939701.0
2021-10-01 12:00:00,48.12,48.18,48.07,48.16,161135.0,42.7818,42.8352,42.7374,42.8174,161135.0
2021-10-01 12:30:00,48.16,48.19,48.09,48.11,250300.0,42.8174,42.8441,42.7552,42.7729,250300.0
2021-10-01 13:00:00,48.11,48.19,48.07,48.18,121686.0,42.7729,42.8441,42.7374,42.8352,121686.0
2021-10-01 13:30:00,48.18,48.27,48.18,48.25,139838.0,42.8352,42.9152,42.8352,42.8974,139838.0
2021-10-01 14:00:00,48.25,48.38,48.25,48.36,176444.0,42.8974,43.013,42.8974,42.9952,176444.0
2021-10-01 14:30:00,48.36,48.41,48.34,48.39,119575.0,42.9952,43.0397,42.9774,43.0219,119575.0
2021-10-01 15:00:00,48.39,48.47,48.37,48.38,143147.0,43.0219,43.093,43.0041,43.013,143147.0
2021-10-01 15:30:00,48.37,48.43,48.29,48.32,1201454.0,43.0041,43.0574,42.933,42.9596,1201454.0
2021-10-04 09:30:00,48.29,48.33,48.21,48.32,600618.0,42.933,42.9685,42.8618,42.9596,600618.0
2021-10-04 10:00:00,48.31,48.33,48.03,48.06,427257.0,42.9507,42.9685,42.7018,42.7285,427257.0
2021-10-04 10:30:00,48.05,48.05,47.86,47.93,695466.0,42.7196,42.7196,42.5507,42.6129,695466.0
2021-10-04 11:00:00,47.92,47.95,47.85,47.87,907770.0,42.604,42.6307,42.5418,42.5596,907770.0
2021-10-04 11:30:00,47.87,47.98,47.79,47.96,576136.0,42.5596,42.6574,42.4884,42.6396,576136.0
2021-10-04 12:00:00,47.96,47.97,47.85,47.87,173692.0,42.6396,42.6485,42.5418,42.5596,173692.0
2021-10-04 12:30:00,47.87,47.93,47.83,47.87,404827.0,42.5596,42.6129,42.524,42.5596,404827.0
2021-10-04 13:00:00,47.87,47.94,47.82,47.87,180904.0,42.5596,42.6218,42.5151,42.5596,180904.0
2021-10-04 13:30:00,47.86,47.94,47.86,47.89,189419.0,42.5507,42.6218,42.5507,42.5773,189419.0
2021-10-04 14:00:00,47.89,47.97,47.88,47.93,152653.0,42.5773,42.6485,42.5684,42.6129,152653.0
2021-10-04 14:30:00,47.93,47.99,47.9,47.95,180807.0,42.6129,42.6662,42.5862,42.6307,180807.0
2021-10-04 15:00:00,47.95,48.01,47.88,47.9,693259.0,42.6307,42.684,42.5684,42.5862,693259.0
2021-10-04 15:30:00,47.9,47.99,47.88,47.99,1901261.0,42.5862,42.6662,42.5684,42.6662,1901261.0
2021-10-05 09:30:00,48.04,48.13,47.97,48.08,327648.0,42.7107,42.7907,42.6485,42.7463,327648.0
2021-10-05 10:00:00,48.08,48.3,48.07,48.28,400988.0,42.7463,42.9419,42.7374,42.9241,400988.0
2021-10-05 10:30:00,48.29,48.36,48.28,48.36,259727.0,42.933,42.9952,42.9241,42.9952,259727.0
2021-10-05 11:00:00,48.37,48.5,48.34,48.47,524248.0,43.0041,43.1197,42.9774,43.093,524248.0
2021-10-05 11:30:00,48.47,48.52,48.41,48.46,462114.0,43.093,43.1375,43.0397,43.0841,462114.0
2021-10-05 12:00:00,48.45,48.49,48.41,48.45,312642.0,43.0752,43.1108,43.0397,43.0752,312642.0
2021-10-05 12:30:00,48.44,48.47,48.42,48.46,377863.0,43.0663,43.093,43.0485,43.0841,377863.0
2021-10-05 13:00:00,48.46,48.46,48.41,48.42,230204.0,43.0841,43.0841,43.0397,43.0485,230204.0
2021-10-05 13:30:00,48.42,48.48,48.41,48.45,225626.0,43.0485,43.1019,43.0397,43.0752,225626.0
2021-10-05 14:00:00,48.46,48.49,48.41,48.44,261440.0,43.0841,43.1108,43.0397,43.0663,261440.0
2021-10-05 14:30:00,48.44,48.47,48.43,48.44,227634.0,43.0663,43.093,43.0574,43.0663,227634.0
2021-10-05 15:00:00,48.43,48.45,48.39,48.41,447431.0,43.0574,43.0752,43.0219,43.0397,447431.0
2021-10-05 15:30:00,48.4,48.44,48.34,48.35,849533.0,43.0308,43.0663,42.9774,42.9863,849533.0
2021-10-06 09:30:00,47.48,47.7,47.45,47.53,690473.0,42.2128,42.4084,42.1862,42.2573,690473.0
2021-10-06 10:00:00,47.53,47.69,47.4,47.65,530086.0,42.2573,42.3995,42.1417,42.364,530086.0
2021-10-06 10:30:00,47.65,47.74,47.62,47.73,442814.0,42.364,42.444,42.3373,42.4351,442814.0
2021-10-06 11:00:00,47.72,47.72,47.53,47.54,407077.0,42.4262,42.4262,42.2573,42.2662,407077.0
2021-10-06 11:30:00,47.54,47.74,47.51,47.73,534684.0,42.2662,42.444,42.2395,42.4351,534684.0
2021-10-06 12:00:00,47.74,47.75,47.56,47.57,310099.0,42.444,42.4529,42.2839,42.2928,310099.0
2021-10-06 12:30:00,47.57,47.62,47.54,47.57,607128.0,42.2928,42.3373,42.2662,42.2928,607128.0
2021-10-06 13:00:00,47.57,47.66,47.52,47.66,331190.0,42.2928,42.3729,42.2484,42.3729,331190.0
2021-10-06 13:30:00,47.68,47.84,47.68,47.81,661867.0,42.3906,42.5329,42.3906,42.5062,661867.0
2021-10-06 14:00:00,47.81,47.92,47.77,47.91,579360.0,42.5062,42.604,42.4707,42.5951,579360.0
2021-10-06 14:30:00,47.91,47.98,47.87,47.87,570510.0,42.5951,42.6574,42.5596,42.5596,570510.0
2021-10-06 15:00:00,47.88,47.94,47.87,47.92,295088.0,42.5684,42.6218,42.5596,42.604,295088.0
2021-10-06 15:30:00,47.92,48.0,47.88,47.97,881213.0,42.604,42.6751,42.5684,42.6485,881213.0
2021-10-07 09:30:00,48.31,48.43,48.27,48.43,207073.0,42.9507,43.0574,42.9152,43.0574,207073.0
2021-10-07 10:00:00,48.44,48.55,48.44,48.53,637013.0,43.0663,43.1641,43.0663,43.1463,637013.0
2021-10-07 10:30:00,48.54,48.6,48.53,48.55,257035.0,43.1552,43.2086,43.1463,43.1641,257035.0
2021-10-07 11:00:00,48.55,48.57,48.51,48.54,261821.0,43.1641,43.1819,43.1286,43.1552,261821.0
2021-10-07 11:30:00,48.54,48.58,48.5,48.53,543495.0,43.1552,43.1908,43.1197,43.1463,543495.0
2021-10-07 12:00:00,48.53,48.53,48.49,48.49,220249.0,43.1463,43.1463,43.1108,43.1108,220249.0
2021-10-07 12:30:00,48.5,48.52,48.47,48.51,69518.0,43.1197,43.1375,43.093,43.1286,69518.0
2021-10-07 13:00:00,48.51,48.56,48.48,48.55,136017.0,43.1286,43.173,43.1019,43.1641,136017.0
2021-10-07 13:30:00,48.55,48.57,48.52,48.52,103098.0,43.1641,43.1819,43.1375,43.1375,103098.0
2021-10-07 14:00:00,48.53,48.53,48.47,48.47,574295.0,43.1463,43.1463,43.093,43.093,574295.0
2021-10-07 14:30:00,48.47,48.47,48.4,48.42,113960.0,43.093,43.093,43.0308,43.0485,113960.0
2021-10-07 15:00:00,48.4,48.48,48.39,48.46,438207.0,43.0308,43.1019,43.0219,43.0841,438207.0
2021-10-07 15:30:00,48.46,48.48,48.39,48.42,663147.0,43.0841,43.1019,43.0219,43.0485,663147.0
2021-10-08 09:30:00,48.55,48.56,48.39,48.45,204901.0,43.1641,43.173,43.0219,43.0752,204901.0
2021-10-08 10:00:00,48.45,48.52,48.42,48.47,269382.0,43.0752,43.1375,43.0485,43.093,269382.0
2021-10-08 10:30:00,48.47,48.5,48.38,48.41,318961.0,43.093,43.1197,43.013,43.0397,318961.0
2021-10-08 11:00:00,48.41,48.47,48.4,48.41,203095.0,43.0397,43.093,43.0308,43.0397,203095.0
2021-10-08 11:30:00,48.41,48.41,48.35,48.35,432041.0,43.0397,43.0397,42.9863,42.9863,432041.0
2021-10-08 12:00:00,48.36,48.36,48.29,48.29,157180.0,42.9952,42.9952,42.933,42.933,157180.0
2021-10-08 12:30:00,48.28,48.35,48.28,48.32,74921.0,42.9241,42.9863,42.9241,42.9596,74921.0
2021-10-08 13:00:00,48.32,48.33,48.24,48.26,311414.0,42.9596,42.9685,42.8885,42.9063,311414.0
2021-10-08 13:30:00,48.26,48.33,48.25,48.32,142360.0,42.9063,42.9685,42.8974,42.9596,142360.0
2021-10-08 14:00:00,48.31,48.39,48.31,48.39,184746.0,42.9507,43.0219,42.9507,43.0219,184746.0
2021-10-08 14:30:00,48.39,48.4,48.35,48.36,182925.0,43.0219,43.0308,42.9863,42.9952,182925.0
2021-10-08 15:00:00,48.36,48.38,48.34,48.34,221703.0,42.9952,43.013,42.9774,42.9774,221703.0
2021-10-08 15:30:00,48.34,48.35,48.26,48.31,724778.0,42.9774,42.9863,42.9063,42.9507,724778.0
2021-10-11 09:30:00,48.18,48.31,48.11,48.29,390859.0,42.8352,42.9507,42.7729,42.933,390859.0
2021-10-11 10:00:00,48.3,48.38,48.26,48.35,556899.0,42.9419,43.013,42.9063,42.9863,556899.0
2021-10-11 10:30:00,48.35,48.36,48.28,48.28,290093.0,42.9863,42.9952,42.9241,42.9241,290093.0
2021-10-11 11:00:00,48.28,48.32,48.25,48.3,235027.0,42.9241,42.9596,42.8974,42.9419,235027.0
2021-10-11 11:30:00,48.3,48.37,48.3,48.34,168792.0,42.9419,43.0041,42.9419,42.9774,168792.0
2021-10-11 12:00:00,48.33,48.34,48.24,48.26,154137.0,42.9685,42.9774,42.8885,42.9063,154137.0
2021-10-11 12:30:00,48.26,48.27,48.2,48.21,57832.0,42.9063,42.9152,42.8529,42.8618,57832.0
2021-10-11 13:00:00,48.19,48.19,48.1,48.11,178921.0,42.8441,42.8441,42.764,42.7729,178921.0
2021-10-11 13:30:00,48.1,48.15,48.09,48.11,122425.0,42.764,42.8085,42.7552,42.7729,122425.0
2021-10-11 14:00:00,48.1,48.16,48.09,48.11,30625.0,42.764,42.8174,42.7552,42.7729,30625.0
2021-10-11 14:30:00,48.11,48.16,48.1,48.15,201303.0,42.7729,42.8174,42.764,42.8085,201303.0
2021-10-11 15:00:00,48.14,48.17,48.07,48.08,517507.0,42.7996,42.8263,42.7374,42.7463,517507.0
2021-10-11 15:30:00,48.08,48.09,47.99,47.99,600885.0,42.7463,42.7552,42.6662,42.6662,600885.0
2021-10-12 09:30:00,48.09,48.13,47.96,48.04,568874.0,42.7552,42.7907,42.6396,42.7107,568874.0
2021-10-12 10:00:00,48.04,48.09,47.96,48.02,507281.0,42.7107,42.7552,42.6396,42.6929,507281.0
2021-10-12 10:30:00,48.02,48.08,47.99,48.03,419353.0,42.6929,42.7463,42.6662,42.7018,419353.0
2021-10-12 11:00:00,48.04,48.13,48.03,48.1,378494.0,42.7107,42.7907,42.7018,42.764,378494.0
2021-10-12 11:30:00,48.1,48.18,48.07,48.18,274155.0,42.764,42.8352,42.7374,42.8352,274155.0
2021-10-12 12:00:00,48.17,48.22,48.16,48.17,283855.0,42.8263,42.8707,42.8174,42.8263,283855.0
2021-10-12 12:30:00,48.16,48.17,48.04,48.07,138469.0,42.8174,42.8263,42.7107,42.7374,138469.0
2021-10-12 13:00:00,48.07,48.08,48.02,48.07,146077.0,42.7374,42.7463,42.6929,42.7374,146077.0
2021-10-12 13:30:00,48.07,48.12,48.06,48.08,129898.0,42.7374,42.7818,42.7285,42.7463,129898.0
2021-10-12 14:00:00,48.08,48.18,48.07,48.15,226507.0,42.7463,42.8352,42.7374,42.8085,226507.0
2021-10-12 14:30:00,48.15,48.16,48.09,48.09,138294.0,42.8085,42.8174,42.7552,42.7552,138294.0
2021-10-12 15:00:00,48.09,48.11,48.05,48.1,114355.0,42.7552,42.7729,42.7196,42.764,114355.0
2021-10-12 15:30:00,48.1,48.11,48.02,48.08,680896.0,42.764,42.7729,42.6929,42.7463,680896.0
2021-10-13 09:30:00,48.48,48.63,48.46,48.51,600991.0,43.1019,43.2352,43.0841,43.1286,600991.0
2021-10-13 10:00:00,48.51,48.52,48.37,48.45,523926.0,43.1286,43.1375,43.0041,43.0752,523926.0
2021-10-13 10:30:00,48.45,48.53,48.41,48.52,310798.0,43.0752,43.1463,43.0397,43.1375,310798.0
2021-10-13 11:00:00,48.51,48.6,48.51,48.55,199451.0,43.1286,43.2086,43.1286,43.1641,199451.0
2021-10-13 11:30:00,48.56,48.67,48.49,48.62,503950.0,43.173,43.2708,43.1108,43.2264,503950.0
2021-10-13 12:00:00,48.63,48.66,48.59,48.64,269490.0,43.2352,43.2619,43.1997,43.2441,269490.0
2021-10-13 12:30:00,48.64,48.65,48.58,48.62,223016.0,43.2441,43.253,43.1908,43.2264,223016.0
2021-10-13 13:00:00,48.62,48.71,48.61,48.71,513481.0,43.2264,43.3064,43.2175,43.3064,513481.0
2021-10-13 13:30:00,48.71,48.76,48.69,48.7,130394.0,43.3064,43.3508,43.2886,43.2975,130394.0
2021-10-13 14:00:00,48.7,48.78,48.65,48.67,198445.0,43.2975,43.3686,43.253,43.2708,198445.0
2021-10-13 14:30:00,48.67,48.69,48.64,48.68,87510.0,43.2708,43.2886,43.2441,43.2797,87510.0
2021-10-13 15:00:00,48.68,48.72,48.65,48.66,149048.0,43.2797,43.3153,43.253,43.2619,149048.0
2021-10-13 15:30:00,48.67,48.73,48.67,48.71,326337.0,43.2708,43.3242,43.2708,43.3064,326337.0
2021-10-14 09:30:00,49.25,49.29,49.19,49.26,228451.0,43.7865,43.822,43.7331,43.7954,228451.0
2021-10-14 10:00:00,49.26,49.32,49.24,49.24,264092.0,43.7954,43.8487,43.7776,43.7776,264092.0
2021-10-14 10:30:00,49.24,49.26,49.2,49.22,160866.0,43.7776,43.7954,43.742,43.7598,160866.0
2021-10-14 11:00:00,49.22,49.26,49.2,49.25,70815.0,43.7598,43.7954,43.742,43.7865,70815.0
2021-10-14 11:30:00,49.25,49.31,49.22,49.3,276887.0,43.7865,43.8398,43.7598,43.8309,276887.0
2021-10-14 12:00:00,49.3,49.34,49.3,49.32,33968.0,43.8309,43.8665,43.8309,43.8487,33968.0
2021-10-14 12:30:00,49.32,49.32,49.29,49.31,46247.0,43.8487,43.8487,43.822,43.8398,46247.0
2021-10-14 13:00:00,49.32,49.32,49.25,49.25,32991.0,43.8487,43.8487,43.7865,43.7865,32991.0
2021-10-14 13:30:00,49.26,49.32,49.26,49.3,58816.0,43.7954,43.8487,43.7954,43.8309,58816.0
2021-10-14 14:00:00,49.31,49.34,49.29,49.34,51519.0,43.8398,43.8665,43.822,43.8665,51519.0
2021-10-14 14:30:00,49.34,49.39,49.32,49.38,244023.0,43.8665,43.9109,43.8487,43.902,244023.0
2021-10-14 15:00:00,49.38,49.39,49.34,49.35,302691.0,43.902,43.9109,43.8665,43.8754,302691.0
2021-10-14 15:30:00,49.34,49.42,49.34,49.39,857247.0,43.8665,43.9376,43.8665,43.9109,857247.0
2021-10-15 09:30:00,49.6,49.68,49.55,49.66,284968.0,44.0976,44.1688,44.0532,44.151,284968.0
2021-10-15 10:00:00,49.66,49.67,49.51,49.52,165650.0,44.151,44.1599,44.0176,44.0265,165650.0
2021-10-15 10:30:00,49.52,49.7,49.52,49.68,187136.0,44.0265,44.1865,44.0265,44.1688,187136.0
2021-10-15 11:00:00,49.68,49.7,49.65,49.67,132121.0,44.1688,44.1865,44.1421,44.1599,132121.0
2021-10-15 11:30:00,49.66,49.67,49.59,49.59,175906.0,44.151,44.1599,44.0888,44.0888,175906.0
2021-10-15 12:00:00,49.59,49.64,49.59,49.62,456117.0,44.0888,44.1332,44.0888,44.1154,456117.0
2021-10-15 12:30:00,49.62,49.67,49.6,49.66,247886.0,44.1154,44.1599,44.0976,44.151,247886.0
2021-10-15 13:00:00,49.66,49.67,49.63,49.65,176356.0,44.151,44.1599,44.1243,44.1421,176356.0
2021-10-15 13:30:00,49.65,49.7,49.64,49.67,277598.0,44.1421,44.1865,44.1332,44.1599,277598.0
2021-10-15 14:00:00,49.68,49.72,49.67,49.71,353610.0,44.1688,44.2043,44.1599,44.1954,353610.0
2021-10-15 14:30:00,49.7,49.75,49.68,49.75,205664.0,44.1865,44.231,44.1688,44.231,205664.0
2021-10-15 15:00:00,49.74,49.74,49.68,49.72,320152.0,44.2221,44.2221,44.1688,44.2043,320152.0
2021-10-15 15:30:00,49.72,49.75,49.7,49.74,491568.0,44.2043,44.231,44.1865,44.2221,491568.0
2021-10-18 09:30:00,49.27,49.27,49.16,49.24,465691.0,43.8042,43.8042,43.7065,43.7776,465691.0
2021-10-18 10:00:00,49.24,49.27,49.2,49.25,437094.0,43.7776,43.8042,43.742,43.7865,437094.0
2021-10-18 10:30:00,49.25,49.31,49.22,49.31,317500.0,43.7865,43.8398,43.7598,43.8398,317500.0
2021-10-18 11:00:00,49.3,49.4,49.28,49.37,155587.0,43.8309,43.9198,43.8131,43.8932,155587.0
2021-10-18 11:30:00,49.37,49.43,49.33,49.43,443829.0,43.8932,43.9465,43.8576,43.9465,443829.0
2021-10-18 12:00:00,49.42,49.46,49.42,49.44,128839.0,43.9376,43.9732,43.9376,43.9554,128839.0
2021-10-18 12:30:00,49.43,49.45,49.4,49.43,312746.0,43.9465,43.9643,43.9198,43.9465,312746.0
2021-10-18 13:00:00,49.43,49.43,49.4,49.41,95035.0,43.9465,43.9465,43.9198,43.9287,95035.0
2021-10-18 13:30:00,49.41,49.42,49.38,49.39,101078.0,43.9287,43.9376,43.902,43.9109,101078.0
2021-10-18 14:00:00,49.39,49.4,49.37,49.4,206828.0,43.9109,43.9198,43.8932,43.9198,206828.0
2021-10-18 14:30:00,49.39,49.43,49.37,49.42,159303.0,43.9109,43.9465,43.8932,43.9376,159303.0
2021-10-18 15:00:00,49.41,49.44,49.39,49.43,150879.0,43.9287,43.9554,43.9109,43.9465,150879.0
2021-10-18 15:30:00,49.42,49.44,49.4,49.42,874407.0,43.9376,43.9554,43.9198,43.9376,874407.0
2021-10-19 09:30:00,49.62,49.7,49.59,49.68,227302.0,44.1154,44.1865,44.0888,44.1688,227302.0
2021-10-19 10:00:00,49.69,49.74,49.68,49.71,173399.0,44.1777,44.2221,44.1688,44.1954,173399.0
2021-10-19 10:30:00,49.72,49.72,49.6,49.7,497764.0,44.2043,44.2043,44.0976,44.1865,497764.0
2021-10-19 11:00:00,49.7,49.72,49.68,49.72,383154.0,44.1865,44.2043,44.1688,44.2043,383154.0
2021-10-19 11:30:00,49.73,49.73,49.64,49.66,417578.0,44.2132,44.2132,44.1332,44.151,417578.0
2021-10-19 12:00:00,49.66,49.68,49.63,49.65,60713.0,44.151,44.1688,44.1243,44.1421,60713.0
2021-10-19 12:30:00,49.65,49.7,49.64,49.69,72887.0,44.1421,44.1865,44.1332,44.1777,72887.0
2021-10-19 13:00:00,49.69,49.7,49.65,49.7,60153.0,44.1777,44.1865,44.1421,44.1865,60153.0
2021-10-19 13:30:00,49.7,49.7,49.68,49.69,30356.0,44.1865,44.1865,44.1688,44.1777,30356.0
2021-10-19 14:00:00,49.69,49.69,49.66,49.66,50830.0,44.1777,44.1777,44.151,44.151,50830.0
2021-10-19 14:30:00,49.67,49.67,49.62,49.65,72623.0,44.1599,44.1599,44.1154,44.1421,72623.0
2021-10-19 15:00:00,49.64,49.68,49.63,49.67,69461.0,44.1332,44.1688,44.1243,44.1599,69461.0
2021-10-19 15:30:00,49.67,49.68,49.63,49.68,160142.0,44.1599,44.1688,44.1243,44.1688,160142.0
2021-10-20 09:30:00,49.73,49.74,49.66,49.68,264479.0,44.2132,44.2221,44.151,44.1688,264479.0
2021-10-20 10:00:00,49.69,49.87,49.68,49.87,127488.0,44.1777,44.3377,44.1688,44.3377,127488.0
2021-10-20 10:30:00,49.87,49.91,49.83,49.84,76939.0,44.3377,44.3733,44.3021,44.311,76939.0
2021-10-20 11:00:00,49.84,49.88,49.82,49.84,152226.0,44.311,44.3466,44.2932,44.311,152226.0
2021-10-20 11:30:00,49.84,49.87,49.82,49.86,167911.0,44.311,44.3377,44.2932,44.3288,167911.0
2021-10-20 12:00:00,49.85,49.88,49.84,49.87,26489.0,44.3199,44.3466,44.311,44.3377,26489.0
2021-10-20 12:30:00,49.87,49.91,49.86,49.91,67264.0,44.3377,44.3733,44.3288,44.3733,67264.0
2021-10-20 13:00:00,49.91,49.91,49.81,49.85,93368.0,44.3733,44.3733,44.2843,44.3199,93368.0
2021-10-20 13:30:00,49.85,49.88,49.82,49.84,117036.0,44.3199,44.3466,44.2932,44.311,117036.0
2021-10-20 14:00:00,49.85,49.9,49.84,49.88,132646.0,44.3199,44.3644,44.311,44.3466,132646.0
2021-10-20 14:30:00,49.88,49.9,49.86,49.88,66248.0,44.3466,44.3644,44.3288,44.3466,66248.0
2021-10-20 15:00:00,49.89,49.89,49.85,49.87,83235.0,44.3555,44.3555,44.3199,44.3377,83235.0
2021-10-20 15:30:00,49.87,49.89,49.83,49.89,175860.0,44.3377,44.3555,44.3021,44.3555,175860.0
2021-10-21 09:30:00,49.72,49.77,49.71,49.75,158591.0,44.2043,44.2488,44.1954,44.231,158591.0
2021-10-21 10:00:00,49.76,49.83,49.74,49.82,151800.0,44.2399,44.3021,44.2221,44.2932,151800.0
2021-10-21 10:30:00,49.83,49.86,49.8,49.81,197191.0,44.3021,44.3288,44.2755,44.2843,197191.0
2021-10-21 11:00:00,49.82,49.83,49.7,49.71,238636.0,44.2932,44.3021,44.1865,44.1954,238636.0
2021-10-21 11:30:00,49.71,49.77,49.71,49.76,224508.0,44.1954,44.2488,44.1954,44.2399,224508.0
2021-10-21 12:00:00,49.76,49.79,49.74,49.75,76733.0,44.2399,44.2666,44.2221,44.231,76733.0
2021-10-21 12:30:00,49.75,49.79,49.73,49.76,245868.0,44.231,44.2666,44.2132,44.2399,245868.0
2021-10-21 13:00:00,49.76,49.8,49.74,49.8,204625.0,44.2399,44.2755,44.2221,44.2755,204625.0
2021-10-21 13:30:00,49.8,49.8,49.7,49.71,185514.0,44.2755,44.2755,44.1865,44.1954,185514.0
2021-10-21 14:00:00,49.71,49.75,49.71,49.73,129098.0,44.1954,44.231,44.1954,44.2132,129098.0
2021-10-21 14:30:00,49.73,49.75,49.72,49.74,33370.0,44.2132,44.231,44.2043,44.2221,33370.0
2021-10-21 15:00:00,49.75,49.81,49.74,49.78,143083.0,44.231,44.2843,44.2221,44.2577,143083.0
2021-10-21 15:30:00,49.78,49.83,49.77,49.8,579177.0,44.2577,44.3021,44.2488,44.2755,579177.0
2021-10-22 09:30:00,50.09,50.22,50.06,50.22,171051.0,44.5333,44.6489,44.5066,44.6489,171051.0
2021-10-22 10:00:00,50.21,50.24,50.17,50.24,55946.0,44.64,44.6666,44.6044,44.6666,55946.0
2021-10-22 10:30:00,50.24,50.24,50.15,50.16,38719.0,44.6666,44.6666,44.5866,44.5955,38719.0
2021-10-22 11:00:00,50.15,50.2,49.96,50.04,105558.0,44.5866,44.6311,44.4177,44.4888,105558.0
2021-10-22 11:30:00,50.04,50.04,49.92,49.98,312504.0,44.4888,44.4888,44.3821,44.4355,312504.0
2021-10-22 12:00:00,49.97,50.01,49.91,50.01,127032.0,44.4266,44.4622,44.3733,44.4622,127032.0
2021-10-22 12:30:00,50.02,50.09,50.0,50.05,145035.0,44.471,44.5333,44.4533,44.4977,145035.0
2021-10-22 13:00:00,50.05,50.06,50.02,50.04,102382.0,44.4977,44.5066,44.471,44.4888,102382.0
2021-10-22 13:30:00,50.04,50.08,50.02,50.03,150694.0,44.4888,44.5244,44.471,44.4799,150694.0
2021-10-22 14:00:00,50.03,50.12,50.03,50.12,246303.0,44.4799,44.56,44.4799,44.56,246303.0
2021-10-22 14:30:00,50.12,50.16,50.09,50.09,104243.0,44.56,44.5955,44.5333,44.5333,104243.0
2021-10-22 15:00:00,50.09,50.1,50.05,50.1,100083.0,44.5333,44.5422,44.4977,44.5422,100083.0
2021-10-22 15:30:00,50.1,50.15,50.09,50.14,371059.0,44.5422,44.5866,44.5333,44.5777,371059.0
2021-10-25 09:30:00,49.95,49.95,49.81,49.9,143839.0,44.4088,44.4088,44.2843,44.3644,143839.0
2021-10-25 10:00:00,49.88,49.92,49.85,49.88,166601.0,44.3466,44.3821,44.3199,44.3466,166601.0
2021-10-25 10:30:00,49.88,49.9,49.84,49.89,100926.0,44.3466,44.3644,44.311,44.3555,100926.0
2021-10-25 11:00:00,49.88,49.98,49.87,49.97,76786.0,44.3466,44.4355,44.3377,44.4266,76786.0
2021-10-25 11:30:00,49.97,49.97,49.89,49.91,131112.0,44.4266,44.4266,44.3555,44.3733,131112.0
2021-10-25 12:00:00,49.91,49.93,49.89,49.91,175001.0,44.3733,44.391,44.3555,44.3733,175001.0
2021-10-25 12:30:00,49.91,49.94,49.91,49.93,179043.0,44.3733,44.3999,44.3733,44.391,179043.0
2021-10-25 13:00:00,49.93,49.98,49.93,49.98,84381.0,44.391,44.4355,44.391,44.4355,84381.0
2021-10-25 13:30:00,49.98,49.98,49.94,49.96,57514.0,44.4355,44.4355,44.3999,44.4177,57514.0
2021-10-25 14:00:00,49.96,49.99,49.95,49.98,51627.0,44.4177,44.4444,44.4088,44.4355,51627.0
2021-10-25 14:30:00,49.99,50.0,49.94,49.96,106033.0,44.4444,44.4533,44.3999,44.4177,106033.0
2021-10-25 15:00:00,49.96,49.96,49.92,49.94,176235.0,44.4177,44.4177,44.3821,44.3999,176235.0
2021-10-25 15:30:00,49.94,49.95,49.9,49.94,230214.0,44.3999,44.4088,44.3644,44.3999,230214.0
2021-10-26 09:30:00,50.3,50.31,50.21,50.25,309464.0,44.72,44.7289,44.64,44.6755,309464.0
2021-10-26 10:00:00,50.24,50.27,50.23,50.23,420861.0,44.6666,44.6933,44.6578,44.6578,420861.0
2021-10-26 10:30:00,50.23,50.26,50.21,50.21,99495.0,44.6578,44.6844,44.64,44.64,99495.0
2021-10-26 11:00:00,50.22,50.24,50.18,50.24,114583.0,44.6489,44.6666,44.6133,44.6666,114583.0
2021-10-26 11:30:00,50.24,50.24,50.1,50.12,326442.0,44.6666,44.6666,44.5422,44.56,326442.0
2021-10-26 12:00:00,50.12,50.12,50.06,50.08,281599.0,44.56,44.56,44.5066,44.5244,281599.0
2021-10-26 12:30:00,50.08,50.1,50.01,50.05,128904.0,44.5244,44.5422,44.4622,44.4977,128904.0
2021-10-26 13:00:00,50.05,50.09,50.04,50.07,44972.0,44.4977,44.5333,44.4888,44.5155,44972.0
2021-10-26 13:30:00,50.07,50.13,50.07,50.11,42785.0,44.5155,44.5688,44.5155,44.5511,42785.0
2021-10-26 14:00:00,50.1,50.15,50.1,50.13,36690.0,44.5422,44.5866,44.5422,44.5688,36690.0
2021-10-26 14:30:00,50.13,50.15,50.11,50.15,60580.0,44.5688,44.5866,44.5511,44.5866,60580.0
2021-10-26 15:00:00,50.16,50.18,50.14,50.15,313404.0,44.5955,44.6133,44.5777,44.5866,313404.0
2021-10-26 15:30:00,50.16,50.17,50.09,50.13,238567.0,44.5955,44.6044,44.5333,44.5688,238567.0
2021-10-27 09:30:00,50.18,50.25,50.12,50.23,94961.0,44.6133,44.6755,44.56,44.6578,94961.0
2021-10-27 10:00:00,50.23,50.25,50.1,50.12,197069.0,44.6578,44.6755,44.5422,44.56,197069.0
2021-10-27 10:30:00,50.11,50.14,50.04,50.07,73584.0,44.5511,44.5777,44.4888,44.5155,73584.0
2021-10-27 11:00:00,50.07,50.11,50.03,50.03,176311.0,44.5155,44.5511,44.4799,44.4799,176311.0
2021-10-27 11:30:00,50.04,50.1,50.02,50.09,264442.0,44.4888,44.5422,44.471,44.5333,264442.0
2021-10-27 12:00:00,50.1,50.17,50.1,50.16,136069.0,44.5422,44.6044,44.5422,44.5955,136069.0
2021-10-27 12:30:00,50.15,50.2,50.12,50.19,71456.0,44.5866,44.6311,44.56,44.6222,71456.0
2021-10-27 13:00:00,50.19,50.23,50.19,50.22,166869.0,44.6222,44.6578,44.6222,44.6489,166869.0
2021-10-27 13:30:00,50.21,50.25,50.18,50.25,100193.0,44.64,44.6755,44.6133,44.6755,100193.0
2021-10-27 14:00:00,50.25,50.26,50.22,50.22,91724.0,44.6755,44.6844,44.6489,44.6489,91724.0
2021-10-27 14:30:00,50.22,50.22,50.19,50.2,91862.0,44.6489,44.6489,44.6222,44.6311,91862.0
2021-10-27 15:00:00,50.2,50.21,50.08,50.11,127888.0,44.6311,44.64,44.5244,44.5511,127888.0
2021-10-27 15:30:00,50.12,50.13,49.98,49.98,633564.0,44.56,44.5688,44.4355,44.4355,633564.0
2021-10-28 09:30:00,50.31,50.45,50.31,50.42,273163.0,44.7289,44.8533,44.7289,44.8267,273163.0
2021-10-28 10:00:00,50.43,50.56,50.42,50.54,240106.0,44.8356,44.9511,44.8267,44.9334,240106.0
2021-10-28 10:30:00,50.54,50.58,50.52,50.53,252539.0,44.9334,44.9689,44.9156,44.9245,252539.0
2021-10-28 11:00:00,50.54,50.62,50.53,50.59,214618.0,44.9334,45.0045,44.9245,44.9778,214618.0
2021-10-28 11:30:00,50.59,50.7,50.59,50.62,185306.0,44.9778,45.0756,44.9778,45.0045,185306.0
2021-10-28 12:00:00,50.62,50.63,50.6,50.61,203106.0,45.0045,45.0134,44.9867,44.9956,203106.0
2021-10-28 12:30:00,50.6,50.62,50.53,50.53,110596.0,44.9867,45.0045,44.9245,44.9245,110596.0
2021-10-28 13:00:00,50.54,50.57,50.52,50.56,118300.0,44.9334,44.96,44.9156,44.9511,118300.0
2021-10-28 13:30:00,50.57,50.61,50.56,50.6,32064.0,44.96,44.9956,44.9511,44.9867,32064.0
2021-10-28 14:00:00,50.6,50.63,50.59,50.6,41806.0,44.9867,45.0134,44.9778,44.9867,41806.0
2021-10-28 14:30:00,50.6,50.6,50.57,50.58,38390.0,44.9867,44.9867,44.96,44.9689,38390.0
2021-10-28 15:00:00,50.58,50.58,50.54,50.55,90382.0,44.9689,44.9689,44.9334,44.9423,90382.0
2021-10-28 15:30:00,50.55,50.63,50.55,50.62,176603.0,44.9423,45.0134,44.9423,45.0045,176603.0
2021-10-29 09:30:00,50.19,50.27,50.15,50.22,207738.0,44.6222,44.6933,44.5866,44.6489,207738.0
2021-10-29 10:00:00,50.22,50.24,50.11,50.13,1346781.0,44.6489,44.6666,44.5511,44.5688,1346781.0
2021-10-29 10:30:00,50.13,50.2,50.08,50.11,357567.0,44.5688,44.6311,44.5244,44.5511,357567.0
2021-10-29 11:00:00,50.11,50.16,50.06,50.11,559324.0,44.5511,44.5955,44.5066,44.5511,559324.0
2021-10-29 11:30:00,50.11,50.2,50.08,50.13,324874.0,44.5511,44.6311,44.5244,44.5688,324874.0
2021-10-29 12:00:00,50.14,50.24,50.12,50.22,357941.0,44.5777,44.6666,44.56,44.6489,357941.0
2021-10-29 12:30:00,50.22,50.22,50.16,50.17,83211.0,44.6489,44.6489,44.5955,44.6044,83211.0
2021-10-29 13:00:00,50.16,50.25,50.16,50.23,180792.0,44.5955,44.6755,44.5955,44.6578,180792.0
2021-10-29 13:30:00,50.24,50.25,50.21,50.25,259787.0,44.6666,44.6755,44.64,44.6755,259787.0
2021-10-29 14:00:00,50.24,50.26,50.17,50.18,90974.0,44.6666,44.6844,44.6044,44.6133,90974.0
2021-10-29 14:30:00,50.18,50.24,50.16,50.22,68351.0,44.6133,44.6666,44.5955,44.6489,68351.0
2021-10-29 15:00:00,50.22,50.24,50.19,50.23,211078.0,44.6489,44.6666,44.6222,44.6578,211078.0
2021-10-29 15:30:00,50.22,50.36,50.21,50.32,325046.0,44.6489,44.7733,44.64,44.7378,325046.0
2021-11-01 09:30:00,50.49,50.56,50.47,50.48,583960.0,44.8889,44.9511,44.8711,44.88,583960.0
2021-11-01 10:00:00,50.49,50.5,50.4,50.47,552908.0,44.8889,44.8978,44.8089,44.8711,552908.0
2021-11-01 10:30:00,50.47,50.59,50.46,50.59,457448.0,44.8711,44.9778,44.8622,44.9778,457448.0
2021-11-01 11:00:00,50.6,50.67,50.58,50.65,271272.0,44.9867,45.0489,44.9689,45.0312,271272.0
2021-11-01 11:30:00,50.64,50.69,50.62,50.68,211599.0,45.0223,45.0667,45.0045,45.0578,211599.0
2021-11-01 12:00:00,50.68,50.7,50.65,50.68,357363.0,45.0578,45.0756,45.0312,45.0578,357363.0
2021-11-01 12:30:00,50.68,50.71,50.65,50.71,187339.0,45.0578,45.0845,45.0312,45.0845,187339.0
2021-11-01 13:00:00,50.71,50.72,50.65,50.67,131005.0,45.0845,45.0934,45.0312,45.0489,131005.0
2021-11-01 13:30:00,50.67,50.7,50.64,50.67,153765.0,45.0489,45.0756,45.0223,45.0489,153765.0
2021-11-01 14:00:00,50.68,50.69,50.62,50.66,131250.0,45.0578,45.0667,45.0045,45.0401,131250.0
2021-11-01 14:30:00,50.66,50.7,50.66,50.7,150939.0,45.0401,45.0756,45.0401,45.0756,150939.0
2021-11-01 15:00:00,50.7,50.71,50.67,50.71,129583.0,45.0756,45.0845,45.0489,45.0845,129583.0
2021-11-01 15:30:00,50.71,50.81,50.7,50.8,542704.0,45.0845,45.1734,45.0756,45.1645,542704.0
2021-11-02 09:30:00,50.8,50.89,50.77,50.86,198693.0,45.1645,45.2445,45.1378,45.2179,198693.0
2021-11-02 10:00:00,50.87,50.88,50.76,50.79,217879.0,45.2268,45.2356,45.129,45.1556,217879.0
2021-11-02 10:30:00,50.78,50.86,50.77,50.84,267802.0,45.1467,45.2179,45.1378,45.2001,267802.0
2021-11-02 11:00:00,50.84,50.91,50.83,50.9,195881.0,45.2001,45.2623,45.1912,45.2534,195881.0
2021-11-02 11:30:00,50.9,50.9,50.79,50.8,264668.0,45.2534,45.2534,45.1556,45.1645,264668.0
2021-11-02 12:00:00,50.8,50.83,50.78,50.83,293222.0,45.1645,45.1912,45.1467,45.1912,293222.0
2021-11-02 12:30:00,50.82,50.85,50.8,50.84,309367.0,45.1823,45.209,45.1645,45.2001,309367.0
2021-11-02 13:00:00,50.85,50.86,50.83,50.85,115740.0,45.209,45.2179,45.1912,45.209,115740.0
2021-11-02 13:30:00,50.85,50.87,50.81,50.86,122835.0,45.209,45.2268,45.1734,45.2179,122835.0
2021-11-02 14:00:00,50.86,50.87,50.81,50.82,110647.0,45.2179,45.2268,45.1734,45.1823,110647.0
2021-11-02 14:30:00,50.82,50.86,50.81,50.85,873199.0,45.1823,45.2179,45.1734,45.209,873199.0
2021-11-02 15:00:00,50.84,50.86,50.83,50.84,221257.0,45.2001,45.2179,45.1912,45.2001,221257.0
2021-11-02 15:30:00,50.84,50.86,50.82,50.85,588809.0,45.2001,45.2179,45.1823,45.209,588809.0
2021-11-03 09:30:00,50.85,50.9,50.84,50.86,259463.0,45.209,45.2534,45.2001,45.2179,259463.0
2021-11-03 10:00:00,50.87,50.87,50.82,50.87,241141.0,45.2268,45.2268,45.1823,45.2268,241141.0
2021-11-03 10:30:00,50.86,50.95,50.86,50.95,100170.0,45.2179,45.2979,45.2179,45.2979,100170.0
2021-11-03 11:00:00,50.95,50.95,50.89,50.92,100998.0,45.2979,45.2979,45.2445,45.2712,100998.0
2021-11-03 11:30:00,50.92,50.99,50.89,50.99,73982.0,45.2712,45.3334,45.2445,45.3334,73982.0
2021-11-03 12:00:00,50.98,51.02,50.97,51.02,98308.0,45.3246,45.3601,45.3157,45.3601,98308.0
2021-11-03 12:30:00,51.01,51.04,51.0,51.03,31074.0,45.3512,45.3779,45.3423,45.369,31074.0
2021-11-03 13:00:00,51.03,51.04,51.01,51.03,59867.0,45.369,45.3779,45.3512,45.369,59867.0
2021-11-03 13:30:00,51.04,51.06,50.99,51.02,231177.0,45.3779,45.3957,45.3334,45.3601,231177.0
2021-11-03 14:00:00,51.01,51.2,50.99,51.11,503567.0,45.3512,45.5201,45.3334,45.4401,503567.0
2021-11-03 14:30:00,51.11,51.35,51.06,51.33,388023.0,45.4401,45.6535,45.3957,45.6357,388023.0
2021-11-03 15:00:00,51.33,51.34,51.27,51.31,257021.0,45.6357,45.6446,45.5824,45.6179,257021.0
2021-11-03 15:30:00,51.32,51.4,51.3,51.37,512504.0,45.6268,45.698,45.6091,45.6713,512504.0
2021-11-04 09:30:00,51.17,51.17,51.06,51.1,282158.0,45.4935,45.4935,45.3957,45.4312,282158.0
2021-11-04 10:00:00,51.1,51.16,51.08,51.15,670071.0,45.4312,45.4846,45.4135,45.4757,670071.0
2021-11-04 10:30:00,51.15,51.16,51.11,51.12,154351.0,45.4757,45.4846,45.4401,45.449,154351.0
2021-11-04 11:00:00,51.12,51.12,50.99,50.99,223198.0,45.449,45.449,45.3334,45.3334,223198.0
2021-11-04 11:30:00,50.99,51.11,50.99,51.1,188552.0,45.3334,45.4401,45.3334,45.4312,188552.0
2021-11-04 12:00:00,51.11,51.16,51.11,51.11,44931.0,45.4401,45.4846,45.4401,45.4401,44931.0
2021-11-04 12:30:00,51.11,51.15,51.08,51.15,323711.0,45.4401,45.4757,45.4135,45.4757,323711.0
2021-11-04 13:00:00,51.15,51.21,51.14,51.19,125586.0,45.4757,45.529,45.4668,45.5113,125586.0
2021-11-04 13:30:00,51.19,51.2,51.16,51.19,49066.0,45.5113,45.5201,45.4846,45.5113,49066.0
2021-11-04 14:00:00,51.19,51.2,51.14,51.2,34891.0,45.5113,45.5201,45.4668,45.5201,34891.0
2021-11-04 14:30:00,51.2,51.24,51.18,51.2,85999.0,45.5201,45.5557,45.5024,45.5201,85999.0
2021-11-04 15:00:00,51.2,51.25,51.19,51.25,138918.0,45.5201,45.5646,45.5113,45.5646,138918.0
2021-11-04 15:30:00,51.25,51.26,51.2,51.25,226720.0,45.5646,45.5735,45.5201,45.5646,226720.0
2021-11-05 09:30:00,51.36,51.41,51.34,51.35,385223.0,45.6624,45.7068,45.6446,45.6535,385223.0
2021-11-05 10:00:00,51.35,51.37,51.28,51.28,607063.0,45.6535,45.6713,45.5913,45.5913,607063.0
2021-11-05 10:30:00,51.28,51.33,51.23,51.33,284923.0,45.5913,45.6357,45.5468,45.6357,284923.0
2021-11-05 11:00:00,51.33,51.38,51.31,51.37,209379.0,45.6357,45.6802,45.6179,45.6713,209379.0
2021-11-05 11:30:00,51.37,51.42,51.36,51.38,348857.0,45.6713,45.7157,45.6624,45.6802,348857.0
2021-11-05 12:00:00,51.38,51.4,51.34,51.35,300533.0,45.6802,45.698,45.6446,45.6535,300533.0
2021-11-05 12:30:00,51.36,51.42,51.36,51.39,267560.0,45.6624,45.7157,45.6624,45.6891,267560.0
2021-11-05 13:00:00,51.39,51.4,51.25,51.26,184283.0,45.6891,45.698,45.5646,45.5735,184283.0
2021-11-05 13:30:00,51.26,51.34,51.25,51.34,173522.0,45.5735,45.6446,45.5646,45.6446,173522.0
2021-11-05 14:00:00,51.34,51.39,51.33,51.36,90002.0,45.6446,45.6891,45.6357,45.6624,90002.0
2021-11-05 14:30:00,51.36,51.38,51.35,51.36,42014.0,45.6624,45.6802,45.6535,45.6624,42014.0
2021-11-05 15:00:00,51.35,51.41,51.32,51.41,231720.0,45.6535,45.7068,45.6268,45.7068,231720.0
2021-11-05 15:30:00,51.41,51.48,51.39,51.48,268297.0,45.7068,45.7691,45.6891,45.7691,268297.0
2021-11-08 09:30:00,51.49,51.55,51.48,51.51,369201.0,45.778,45.8313,45.7691,45.7958,369201.0
2021-11-08 10:00:00,51.51,51.59,51.47,51.56,554475.0,45.7958,45.8669,45.7602,45.8402,554475.0
2021-11-08 10:30:00,51.57,51.57,51.5,51.53,163512.0,45.8491,45.8491,45.7869,45.8135,163512.0
2021-11-08 11:00:00,51.52,51.54,51.45,51.49,322867.0,45.8046,45.8224,45.7424,45.778,322867.0
2021-11-08 11:30:00,51.49,51.49,51.41,51.43,107314.0,45.778,45.778,45.7068,45.7246,107314.0
2021-11-08 12:00:00,51.43,51.44,51.4,51.43,112061.0,45.7246,45.7335,45.698,45.7246,112061.0
2021-11-08 12:30:00,51.43,51.44,51.38,51.4,75697.0,45.7246,45.7335,45.6802,45.698,75697.0
2021-11-08 13:00:00,51.4,51.43,51.38,51.42,90774.0,45.698,45.7246,45.6802,45.7157,90774.0
2021-11-08 13:30:00,51.41,51.44,51.41,51.43,164559.0,45.7068,45.7335,45.7068,45.7246,164559.0
2021-11-08 14:00:00,51.43,51.46,51.41,51.42,86409.0,45.7246,45.7513,45.7068,45.7157,86409.0
2021-11-08 14:30:00,51.43,51.46,51.42,51.45,64846.0,45.7246,45.7513,45.7157,45.7424,64846.0
2021-11-08 15:00:00,51.45,51.46,51.41,51.42,166311.0,45.7424,45.7513,45.7068,45.7157,166311.0
2021-11-08 15:30:00,51.43,51.45,51.38,51.41,139682.0,45.7246,45.7424,45.6802,45.7068,139682.0
2021-11-09 09:30:00,51.61,51.62,51.4,51.42,158827.0,45.8847,45.8936,45.698,45.7157,158827.0
2021-11-09 10:00:00,51.42,51.47,51.28,51.36,186247.0,45.7157,45.7602,45.5913,45.6624,186247.0
2021-11-09 10:30:00,51.36,51.42,51.36,51.38,226258.0,45.6624,45.7157,45.6624,45.6802,226258.0
2021-11-09 11:00:00,51.39,51.41,51.26,51.28,137813.0,45.6891,45.7068,45.5735,45.5913,137813.0
2021-11-09 11:30:00,51.29,51.36,51.28,51.31,274492.0,45.6002,45.6624,45.5913,45.6179,274492.0
2021-11-09 12:00:00,51.31,51.33,51.26,51.3,636682.0,45.6179,45.6357,45.5735,45.6091,636682.0
2021-11-09 12:30:00,51.3,51.35,51.28,51.33,319148.0,45.6091,45.6535,45.5913,45.6357,319148.0
2021-11-09 13:00:00,51.33,51.36,51.31,51.32,114419.0,45.6357,45.6624,45.6179,45.6268,114419.0
2021-11-09 13:30:00,51.32,51.33,51.26,51.28,566672.0,45.6268,45.6357,45.5735,45.5913,566672.0
2021-11-09 14:00:00,51.27,51.34,51.27,51.32,68001.0,45.5824,45.6446,45.5824,45.6268,68001.0
2021-11-09 14:30:00,51.32,51.35,51.31,51.34,52633.0,45.6268,45.6535,45.6179,45.6446,52633.0
2021-11-09 15:00:00,51.35,51.35,51.31,51.33,88598.0,45.6535,45.6535,45.6179,45.6357,88598.0
2021-11-09 15:30:00,51.33,51.39,51.3,51.37,335606.0,45.6357,45.6891,45.6091,45.6713,335606.0
2021-11-10 09:30:00,51.08,51.23,51.08,51.22,188107.0,45.4135,45.5468,45.4135,45.5379,188107.0
2021-11-10 10:00:00,51.23,51.24,51.12,51.13,134482.0,45.5468,45.5557,45.449,45.4579,134482.0
2021-11-10 10:30:00,51.13,51.13,51.05,51.07,63901.0,45.4579,45.4579,45.3868,45.4046,63901.0
2021-11-10 11:00:00,51.07,51.12,51.06,51.08,104370.0,45.4046,45.449,45.3957,45.4135,104370.0
2021-11-10 11:30:00,51.08,51.09,51.0,51.07,210970.0,45.4135,45.4223,45.3423,45.4046,210970.0
2021-11-10 12:00:00,51.06,51.06,50.98,50.99,83875.0,45.3957,45.3957,45.3246,45.3334,83875.0
2021-11-10 12:30:00,50.99,51.02,50.96,50.99,46126.0,45.3334,45.3601,45.3068,45.3334,46126.0
2021-11-10 13:00:00,51.0,51.01,50.78,50.85,217679.0,45.3423,45.3512,45.1467,45.209,217679.0
2021-11-10 13:30:00,50.85,50.87,50.77,50.83,77019.0,45.209,45.2268,45.1378,45.1912,77019.0
2021-11-10 14:00:00,50.81,50.81,50.69,50.69,66881.0,45.1734,45.1734,45.0667,45.0667,66881.0
2021-11-10 14:30:00,50.69,50.73,50.65,50.66,98440.0,45.0667,45.1023,45.0312,45.0401,98440.0
2021-11-10 15:00:00,50.66,50.74,50.64,50.71,193693.0,45.0401,45.1112,45.0223,45.0845,193693.0
2021-11-10 15:30:00,50.72,50.74,50.62,50.67,265733.0,45.0934,45.1112,45.0045,45.0489,265733.0
2021-11-11 09:30:00,50.84,50.9,50.76,50.88,95608.0,45.2001,45.2534,45.129,45.2356,95608.0
2021-11-11 10:00:00,50.87,50.88,50.82,50.85,49821.0,45.2268,45.2356,45.1823,45.209,49821.0
2021-11-11 10:30:00,50.85,50.95,50.84,50.91,436121.0,45.209,45.2979,45.2001,45.2623,436121.0
2021-11-11 11:00:00,50.91,50.92,50.88,50.88,104170.0,45.2623,45.2712,45.2356,45.2356,104170.0
2021-11-11 11:30:00,50.88,50.93,50.87,50.89,92854.0,45.2356,45.2801,45.2268,45.2445,92854.0
2021-11-11 12:00:00,50.9,50.91,50.83,50.85,221172.0,45.2534,45.2623,45.1912,45.209,221172.0
2021-11-11 12:30:00,50.85,50.89,50.84,50.85,18279.0,45.209,45.2445,45.2001,45.209,18279.0
2021-11-11 13:00:00,50.85,50.86,50.81,50.84,23164.0,45.209,45.2179,45.1734,45.2001,23164.0
2021-11-11 13:30:00,50.84,50.87,50.83,50.85,28249.0,45.2001,45.2268,45.1912,45.209,28249.0
2021-11-11 14:00:00,50.84,50.87,50.83,50.85,68284.0,45.2001,45.2268,45.1912,45.209,68284.0
2021-11-11 14:30:00,50.86,50.88,50.82,50.84,317598.0,45.2179,45.2356,45.1823,45.2001,317598.0
2021-11-11 15:00:00,50.83,50.85,50.79,50.83,66514.0,45.1912,45.209,45.1556,45.1912,66514.0
2021-11-11 15:30:00,50.84,50.86,50.8,50.81,104759.0,45.2001,45.2179,45.1645,45.1734,104759.0
2021-11-12 09:30:00,50.93,50.93,50.83,50.88,47536.0,45.2801,45.2801,45.1912,45.2356,47536.0
2021-11-12 10:00:00,50.88,50.99,50.88,50.92,76383.0,45.2356,45.3334,45.2356,45.2712,76383.0
2021-11-12 10:30:00,50.94,50.94,50.9,50.94,132712.0,45.289,45.289,45.2534,45.289,132712.0
2021-11-12 11:00:00,50.93,51.02,50.92,51.0,89708.0,45.2801,45.3601,45.2712,45.3423,89708.0
2021-11-12 11:30:00,51.01,51.01,50.95,50.98,59144.0,45.3512,45.3512,45.2979,45.3246,59144.0
2021-11-12 12:00:00,50.99,51.0,50.97,50.98,75383.0,45.3334,45.3423,45.3157,45.3246,75383.0
2021-11-12 12:30:00,50.99,51.01,50.98,50.98,165459.0,45.3334,45.3512,45.3246,45.3246,165459.0
2021-11-12 13:00:00,50.98,50.99,50.96,50.98,106194.0,45.3246,45.3334,45.3068,45.3246,106194.0
2021-11-12 13:30:00,50.98,51.01,50.96,50.97,114063.0,45.3246,45.3512,45.3068,45.3157,114063.0
2021-11-12 14:00:00,50.98,50.99,50.95,50.96,24592.0,45.3246,45.3334,45.2979,45.3068,24592.0
2021-11-12 14:30:00,50.96,50.97,50.93,50.94,33905.0,45.3068,45.3157,45.2801,45.289,33905.0
2021-11-12 15:00:00,50.95,50.97,50.94,50.96,71707.0,45.2979,45.3157,45.289,45.3068,71707.0
2021-11-12 15:30:00,50.96,50.99,50.94,50.97,262149.0,45.3068,45.3334,45.289,45.3157,262149.0
2021-11-15 09:30:00,51.13,51.13,51.03,51.06,131664.0,45.4579,45.4579,45.369,45.3957,131664.0
2021-11-15 10:00:00,51.08,51.08,51.04,51.04,75165.0,45.4135,45.4135,45.3779,45.3779,75165.0
2021-11-15 10:30:00,51.04,51.04,50.99,51.01,107563.0,45.3779,45.3779,45.3334,45.3512,107563.0
2021-11-15 11:00:00,51.02,51.07,50.99,51.05,218637.0,45.3601,45.4046,45.3334,45.3868,218637.0
2021-11-15 11:30:00,51.05,51.12,50.97,51.02,88457.0,45.3868,45.449,45.3157,45.3601,88457.0
2021-11-15 12:00:00,51.02,51.02,50.87,50.89,190143.0,45.3601,45.3601,45.2268,45.2445,190143.0
2021-11-15 12:30:00,50.91,50.93,50.88,50.9,86949.0,45.2623,45.2801,45.2356,45.2534,86949.0
2021-11-15 13:00:00,50.9,50.92,50.86,50.9,160188.0,45.2534,45.2712,45.2179,45.2534,160188.0
2021-11-15 13:30:00,50.9,50.91,50.87,50.9,25578.0,45.2534,45.2623,45.2268,45.2534,25578.0
2021-11-15 14:00:00,50.89,50.91,50.88,50.89,32005.0,45.2445,45.2623,45.2356,45.2445,32005.0
2021-11-15 14:30:00,50.9,50.93,50.89,50.91,69020.0,45.2534,45.2801,45.2445,45.2623,69020.0
2021-11-15 15:00:00,50.91,50.91,50.86,50.87,97153.0,45.2623,45.2623,45.2179,45.2268,97153.0
2021-11-15 15:30:00,50.86,50.87,50.76,50.8,273470.0,45.2179,45.2268,45.129,45.1645,273470.0
2021-11-16 09:30:00,50.85,50.94,50.85,50.89,105739.0,45.209,45.289,45.209,45.2445,105739.0
2021-11-16 10:00:00,50.9,50.92,50.86,50.86,250541.0,45.2534,45.2712,45.2179,45.2179,250541.0
2021-11-16 10:30:00,50.85,50.89,50.83,50.85,167654.0,45.209,45.2445,45.1912,45.209,167654.0
2021-11-16 11:00:00,50.85,50.92,50.85,50.87,52889.0,45.209,45.2712,45.209,45.2268,52889.0
2021-11-16 11:30:00,50.88,50.9,50.83,50.85,61514.0,45.2356,45.2534,45.1912,45.209,61514.0
2021-11-16 12:00:00,50.84,50.86,50.81,50.81,66851.0,45.2001,45.2179,45.1734,45.1734,66851.0
2021-11-16 12:30:00,50.8,50.85,50.79,50.84,89910.0,45.1645,45.209,45.1556,45.2001,89910.0
2021-11-16 13:00:00,50.85,50.88,50.84,50.86,34133.0,45.209,45.2356,45.2001,45.2179,34133.0
2021-11-16 13:30:00,50.86,50.88,50.84,50.86,89360.0,45.2179,45.2356,45.2001,45.2179,89360.0
2021-11-16 14:00:00,50.86,50.88,50.83,50.84,107833.0,45.2179,45.2356,45.1912,45.2001,107833.0
2021-11-16 14:30:00,50.84,50.85,50.8,50.81,134521.0,45.2001,45.209,45.1645,45.1734,134521.0
2021-11-16 15:00:00,50.81,50.81,50.78,50.8,133794.0,45.1734,45.1734,45.1467,45.1645,133794.0
2021-11-16 15:30:00,50.8,50.81,50.73,50.73,272261.0,45.1645,45.1734,45.1023,45.1023,272261.0
2021-11-17 09:30:00,50.79,50.83,50.74,50.78,421253.0,45.1556,45.1912,45.1112,45.1467,421253.0
2021-11-17 10:00:00,50.78,50.8,50.75,50.76,435214.0,45.1467,45.1645,45.1201,45.129,435214.0
2021-11-17 10:30:00,50.76,50.78,50.72,50.76,91248.0,45.129,45.1467,45.0934,45.129,91248.0
2021-11-17 11:00:00,50.76,50.77,50.71,50.71,167038.0,45.129,45.1378,45.0845,45.0845,167038.0
2021-11-17 11:30:00,50.71,50.84,50.7,50.83,126778.0,45.0845,45.2001,45.0756,45.1912,126778.0
2021-11-17 12:00:00,50.84,50.85,50.75,50.75,220161.0,45.2001,45.209,45.1201,45.1201,220161.0
2021-11-17 12:30:00,50.75,50.78,50.72,50.75,276772.0,45.1201,45.1467,45.0934,45.1201,276772.0
2021-11-17 13:00:00,50.75,50.8,50.73,50.79,250012.0,45.1201,45.1645,45.1023,45.1556,250012.0
2021-11-17 13:30:00,50.78,50.79,50.75,50.78,42205.0,45.1467,45.1556,45.1201,45.1467,42205.0
2021-11-17 14:00:00,50.79,50.79,50.71,50.74,43475.0,45.1556,45.1556,45.0845,45.1112,43475.0
2021-11-17 14:30:00,50.73,50.76,50.73,50.75,90045.0,45.1023,45.129,45.1023,45.1201,90045.0
2021-11-17 15:00:00,50.75,50.79,50.7,50.76,131126.0,45.1201,45.1556,45.0756,45.129,131126.0
2021-11-17 15:30:00,50.76,50.79,50.75,50.78,196585.0,45.129,45.1556,45.1201,45.1467,196585.0
2021-11-18 09:30:00,50.81,50.84,50.77,50.79,137668.0,45.1734,45.2001,45.1378,45.1556,137668.0
2021-11-18 10:00:00,50.79,50.79,50.65,50.69,202649.0,45.1556,45.1556,45.0312,45.0667,202649.0
2021-11-18 10:30:00,50.7,50.77,50.68,50.73,138790.0,45.0756,45.1378,45.0578,45.1023,138790.0
2021-11-18 11:00:00,50.74,50.78,50.72,50.75,116993.0,45.1112,45.1467,45.0934,45.1201,116993.0
2021-11-18 11:30:00,50.74,50.85,50.74,50.85,74907.0,45.1112,45.209,45.1112,45.209,74907.0
2021-11-18 12:00:00,50.85,50.94,50.84,50.94,82279.0,45.209,45.289,45.2001,45.289,82279.0
2021-11-18 12:30:00,50.95,50.95,50.86,50.89,107768.0,45.2979,45.2979,45.2179,45.2445,107768.0
2021-11-18 13:00:00,50.88,50.92,50.87,50.88,50500.0,45.2356,45.2712,45.2268,45.2356,50500.0
2021-11-18 13:30:00,50.87,50.89,50.86,50.87,23007.0,45.2268,45.2445,45.2179,45.2268,23007.0
2021-11-18 14:00:00,50.87,50.88,50.84,50.86,22828.0,45.2268,45.2356,45.2001,45.2179,22828.0
2021-11-18 14:30:00,50.85,50.9,50.84,50.9,35148.0,45.209,45.2534,45.2001,45.2534,35148.0
2021-11-18 15:00:00,50.89,50.9,50.87,50.89,19870.0,45.2445,45.2534,45.2268,45.2445,19870.0
2021-11-18 15:30:00,50.9,50.93,50.87,50.93,222373.0,45.2534,45.2801,45.2268,45.2801,222373.0
2021-11-19 09:30:00,50.29,50.36,50.2,50.35,278622.0,44.7111,44.7733,44.6311,44.7644,278622.0
2021-11-19 10:00:00,50.34,50.35,50.16,50.16,373839.0,44.7555,44.7644,44.5955,44.5955,373839.0
2021-11-19 10:30:00,50.16,50.29,50.15,50.25,264890.0,44.5955,44.7111,44.5866,44.6755,264890.0
2021-11-19 11:00:00,50.25,50.36,50.23,50.34,265413.0,44.6755,44.7733,44.6578,44.7555,265413.0
2021-11-19 11:30:00,50.35,50.36,50.26,50.29,206210.0,44.7644,44.7733,44.6844,44.7111,206210.0
2021-11-19 12:00:00,50.29,50.32,50.28,50.32,166856.0,44.7111,44.7378,44.7022,44.7378,166856.0
2021-11-19 12:30:00,50.32,50.35,50.23,50.24,166381.0,44.7378,44.7644,44.6578,44.6666,166381.0
2021-11-19 13:00:00,50.24,50.26,50.12,50.12,164123.0,44.6666,44.6844,44.56,44.56,164123.0
2021-11-19 13:30:00,50.12,50.15,50.07,50.11,123426.0,44.56,44.5866,44.5155,44.5511,123426.0
2021-11-19 14:00:00,50.12,50.15,50.11,50.11,68551.0,44.56,44.5866,44.5511,44.5511,68551.0
2021-11-19 14:30:00,50.11,50.12,50.08,50.09,63831.0,44.5511,44.56,44.5244,44.5333,63831.0
2021-11-19 15:00:00,50.09,50.1,50.06,50.08,129012.0,44.5333,44.5422,44.5066,44.5244,129012.0
2021-11-19 15:30:00,50.08,50.12,50.06,50.12,202158.0,44.5244,44.56,44.5066,44.56,202158.0
2021-11-22 09:30:00,49.93,50.1,49.91,50.06,288744.0,44.391,44.5422,44.3733,44.5066,288744.0
2021-11-22 10:00:00,50.07,50.13,50.04,50.09,248262.0,44.5155,44.5688,44.4888,44.5333,248262.0
2021-11-22 10:30:00,50.09,50.11,50.04,50.06,201831.0,44.5333,44.5511,44.4888,44.5066,201831.0
2021-11-22 11:00:00,50.07,50.1,50.0,50.01,174031.0,44.5155,44.5422,44.4533,44.4622,174031.0
2021-11-22 11:30:00,50.01,50.02,49.75,49.82,520118.0,44.4622,44.471,44.231,44.2932,520118.0
2021-11-22 12:00:00,49.81,49.84,49.76,49.81,251769.0,44.2843,44.311,44.2399,44.2843,251769.0
2021-11-22 12:30:00,49.81,49.89,49.81,49.83,234908.0,44.2843,44.3555,44.2843,44.3021,234908.0
2021-11-22 13:00:00,49.83,49.85,49.78,49.83,663958.0,44.3021,44.3199,44.2577,44.3021,663958.0
2021-11-22 13:30:00,49.83,49.85,49.79,49.8,183885.0,44.3021,44.3199,44.2666,44.2755,183885.0
2021-11-22 14:00:00,49.8,49.84,49.79,49.83,160740.0,44.2755,44.311,44.2666,44.3021,160740.0
2021-11-22 14:30:00,49.82,49.89,49.82,49.86,129176.0,44.2932,44.3555,44.2932,44.3288,129176.0
2021-11-22 15:00:00,49.87,49.92,49.83,49.84,236138.0,44.3377,44.3821,44.3021,44.311,236138.0
2021-11-22 15:30:00,49.83,49.85,49.63,49.64,548611.0,44.3021,44.3199,44.1243,44.1332,548611.0
2021-11-23 09:30:00,49.49,49.68,49.45,49.61,312131.0,43.9998,44.1688,43.9643,44.1065,312131.0
2021-11-23 10:00:00,49.62,49.63,49.39,49.41,343975.0,44.1154,44.1243,43.9109,43.9287,343975.0
2021-11-23 10:30:00,49.4,49.42,49.28,49.28,330598.0,43.9198,43.9376,43.8131,43.8131,330598.0
2021-11-23 11:00:00,49.28,49.41,49.25,49.38,317517.0,43.8131,43.9287,43.7865,43.902,317517.0
2021-11-23 11:30:00,49.38,49.41,49.24,49.29,468798.0,43.902,43.9287,43.7776,43.822,468798.0
2021-11-23 12:00:00,49.29,49.36,49.24,49.35,147604.0,43.822,43.8843,43.7776,43.8754,147604.0
2021-11-23 12:30:00,49.35,49.36,49.22,49.23,235552.0,43.8754,43.8843,43.7598,43.7687,235552.0
2021-11-23 13:00:00,49.23,49.26,49.19,49.2,184742.0,43.7687,43.7954,43.7331,43.742,184742.0
2021-11-23 13:30:00,49.2,49.32,49.18,49.29,215570.0,43.742,43.8487,43.7242,43.822,215570.0
2021-11-23 14:00:00,49.29,49.31,49.23,49.25,106935.0,43.822,43.8398,43.7687,43.7865,106935.0
2021-11-23 14:30:00,49.25,49.37,49.21,49.35,311388.0,43.7865,43.8932,43.7509,43.8754,311388.0
2021-11-23 15:00:00,49.35,49.36,49.31,49.33,279168.0,43.8754,43.8843,43.8398,43.8576,279168.0
2021-11-23 15:30:00,49.33,49.48,49.33,49.47,506027.0,43.8576,43.991,43.8576,43.9821,506027.0
2021-11-24 09:30:00,48.6,48.81,48.55,48.81,339031.0,43.2086,43.3953,43.1641,43.3953,339031.0
2021-11-24 10:00:00,48.81,48.95,48.79,48.91,193117.0,43.3953,43.5197,43.3775,43.4842,193117.0
2021-11-24 10:30:00,48.92,49.0,48.89,48.98,135300.0,43.4931,43.5642,43.4664,43.5464,135300.0
2021-11-24 11:00:00,48.97,49.03,48.91,49.01,204734.0,43.5375,43.5909,43.4842,43.5731,204734.0
2021-11-24 11:30:00,49.02,49.05,48.92,48.94,229016.0,43.582,43.6087,43.4931,43.5109,229016.0
2021-11-24 12:00:00,48.94,48.96,48.91,48.93,117955.0,43.5109,43.5286,43.4842,43.502,117955.0
2021-11-24 12:30:00,48.93,49.0,48.93,49.0,65080.0,43.502,43.5642,43.502,43.5642,65080.0
2021-11-24 13:00:00,49.0,49.02,48.97,49.0,84118.0,43.5642,43.582,43.5375,43.5642,84118.0
2021-11-24 13:30:00,49.0,49.01,48.96,48.97,86027.0,43.5642,43.5731,43.5286,43.5375,86027.0
2021-11-24 14:00:00,48.97,49.01,48.89,48.93,186305.0,43.5375,43.5731,43.4664,43.502,186305.0
2021-11-24 14:30:00,48.93,49.03,48.93,49.01,114931.0,43.502,43.5909,43.502,43.5731,114931.0
2021-11-24 15:00:00,49.01,49.08,48.98,49.06,129318.0,43.5731,43.6353,43.5464,43.6175,129318.0
2021-11-24 15:30:00,49.07,49.11,49.04,49.11,325378.0,43.6264,43.662,43.5998,43.662,325378.0
2021-11-26 09:30:00,48.05,48.18,47.94,48.04,419454.0,42.7196,42.8352,42.6218,42.7107,419454.0
2021-11-26 10:00:00,48.01,48.03,47.81,47.86,513114.0,42.684,42.7018,42.5062,42.5507,513114.0
2021-11-26 10:30:00,47.86,47.94,47.81,47.9,278305.0,42.5507,42.6218,42.5062,42.5862,278305.0
2021-11-26 11:00:00,47.89,47.9,47.59,47.61,412802.0,42.5773,42.5862,42.3106,42.3284,412802.0
2021-11-26 11:30:00,47.61,47.72,47.48,47.54,1049888.0,42.3284,42.4262,42.2128,42.2662,1049888.0
2021-11-26 12:00:00,47.54,47.62,47.53,47.61,940611.0,42.2662,42.3373,42.2573,42.3284,940611.0
2021-11-26 12:30:00,47.62,47.71,47.47,47.64,1278390.0,42.3373,42.4173,42.2039,42.3551,1278390.0
2021-11-29 09:30:00,48.0,48.07,47.85,47.93,684221.0,42.6751,42.7374,42.5418,42.6129,684221.0
2021-11-29 10:00:00,47.92,47.97,47.8,47.81,464950.0,42.604,42.6485,42.4973,42.5062,464950.0
2021-11-29 10:30:00,47.82,47.82,47.57,47.67,269897.0,42.5151,42.5151,42.2928,42.3817,269897.0
2021-11-29 11:00:00,47.67,47.8,47.65,47.69,644491.0,42.3817,42.4973,42.364,42.3995,644491.0
2021-11-29 11:30:00,47.69,47.72,47.59,47.71,544914.0,42.3995,42.4262,42.3106,42.4173,544914.0
2021-11-29 12:00:00,47.71,47.89,47.7,47.89,352673.0,42.4173,42.5773,42.4084,42.5773,352673.0
2021-11-29 12:30:00,47.89,47.97,47.89,47.96,332556.0,42.5773,42.6485,42.5773,42.6396,332556.0
2021-11-29 13:00:00,47.97,48.02,47.95,47.97,198857.0,42.6485,42.6929,42.6307,42.6485,198857.0
2021-11-29 13:30:00,47.98,48.0,47.93,47.96,126725.0,42.6574,42.6751,42.6129,42.6396,126725.0
2021-11-29 14:00:00,47.96,47.97,47.92,47.93,291062.0,42.6396,42.6485,42.604,42.6129,291062.0
2021-11-29 14:30:00,47.93,47.94,47.88,47.92,391878.0,42.6129,42.6218,42.5684,42.604,391878.0
2021-11-29 15:00:00,47.91,47.99,47.88,47.94,441091.0,42.5951,42.6662,42.5684,42.6218,441091.0
2021-11-29 15:30:00,47.95,47.96,47.87,47.88,1807959.0,42.6307,42.6396,42.5596,42.5684,1807959.0
2021-11-30 09:30:00,47.98,48.08,47.88,48.03,989552.0,42.6574,42.7463,42.5684,42.7018,989552.0
2021-11-30 10:00:00,48.01,48.12,47.94,48.07,426868.0,42.684,42.7818,42.6218,42.7374,426868.0
2021-11-30 10:30:00,48.06,48.15,47.29,47.3,2545703.0,42.7285,42.8085,42.0439,42.0528,2545703.0
2021-11-30 11:00:00,47.3,47.63,47.17,47.41,782469.0,42.0528,42.3462,41.9372,42.1506,782469.0
2021-11-30 11:30:00,47.41,47.45,47.07,47.2,1752889.0,42.1506,42.1862,41.8483,41.9639,1752889.0
2021-11-30 12:00:00,47.2,47.32,47.11,47.32,363350.0,41.9639,42.0706,41.8839,42.0706,363350.0
2021-11-30 12:30:00,47.32,47.4,47.28,47.36,178829.0,42.0706,42.1417,42.035,42.1061,178829.0
2021-11-30 13:00:00,47.37,47.39,47.3,47.39,128722.0,42.115,42.1328,42.0528,42.1328,128722.0
2021-11-30 13:30:00,47.37,47.52,47.36,47.51,184853.0,42.115,42.2484,42.1061,42.2395,184853.0
2021-11-30 14:00:00,47.52,47.56,47.47,47.48,212134.0,42.2484,42.2839,42.2039,42.2128,212134.0
2021-11-30 14:30:00,47.48,47.55,47.39,47.46,359280.0,42.2128,42.2751,42.1328,42.195,359280.0
2021-11-30 15:00:00,47.46,47.55,47.44,47.48,286110.0,42.195,42.2751,42.1773,42.2128,286110.0
2021-11-30 15:30:00,47.48,47.61,47.43,47.59,1072626.0,42.2128,42.3284,42.1684,42.3106,1072626.0
2021-12-01 09:30:00,48.3,48.32,48.21,48.3,397093.0,42.9419,42.9596,42.8618,42.9419,397093.0
2021-12-01 10:00:00,48.29,48.4,48.24,48.33,364345.0,42.933,43.0308,42.8885,42.9685,364345.0
2021-12-01 10:30:00,48.33,48.44,48.3,48.42,318276.0,42.9685,43.0663,42.9419,43.0485,318276.0
2021-12-01 11:00:00,48.42,48.62,48.38,48.52,360983.0,43.0485,43.2264,43.013,43.1375,360983.0
2021-12-01 11:30:00,48.53,48.57,48.25,48.29,882573.0,43.1463,43.1819,42.8974,42.933,882573.0
2021-12-01 12:00:00,48.29,48.4,48.26,48.3,390768.0,42.933,43.0308,42.9063,42.9419,390768.0
2021-12-01 12:30:00,48.31,48.32,48.11,48.11,372000.0,42.9507,42.9596,42.7729,42.7729,372000.0
2021-12-01 13:00:00,48.11,48.17,47.95,48.05,747525.0,42.7729,42.8263,42.6307,42.7196,747525.0
2021-12-01 13:30:00,48.05,48.07,47.82,48.0,604664.0,42.7196,42.7374,42.5151,42.6751,604664.0
2021-12-01 14:00:00,48.0,48.02,47.82,47.95,535488.0,42.6751,42.6929,42.5151,42.6307,535488.0
2021-12-01 14:30:00,47.94,47.99,47.87,47.87,256379.0,42.6218,42.6662,42.5596,42.5596,256379.0
2021-12-01 15:00:00,47.87,47.89,47.55,47.62,669852.0,42.5596,42.5773,42.2751,42.3373,669852.0
2021-12-01 15:30:00,47.61,47.71,47.37,47.37,1346117.0,42.3284,42.4173,42.115,42.115,1346117.0
2021-12-02 09:30:00,47.62,47.89,47.59,47.87,990652.0,42.3373,42.5773,42.3106,42.5596,990652.0
2021-12-02 10:00:00,47.87,47.89,47.65,47.78,692789.0,42.5596,42.5773,42.364,42.4795,692789.0
2021-12-02 10:30:00,47.79,47.84,47.67,47.79,444355.0,42.4884,42.5329,42.3817,42.4884,444355.0
2021-12-02 11:00:00,47.79,47.84,47.72,47.74,647041.0,42.4884,42.5329,42.4262,42.444,647041.0
2021-12-02 11:30:00,47.74,47.85,47.61,47.79,795956.0,42.444,42.5418,42.3284,42.4884,795956.0
2021-12-02 12:00:00,47.79,47.94,47.74,47.93,500982.0,42.4884,42.6218,42.444,42.6129,500982.0
2021-12-02 12:30:00,47.94,47.94,47.83,47.85,224207.0,42.6218,42.6218,42.524,42.5418,224207.0
2021-12-02 13:00:00,47.85,47.89,47.76,47.77,477798.0,42.5418,42.5773,42.4618,42.4707,477798.0
2021-12-02 13:30:00,47.78,47.9,47.74,47.89,170281.0,42.4795,42.5862,42.444,42.5773,170281.0
2021-12-02 14:00:00,47.89,47.94,47.88,47.93,312434.0,42.5773,42.6218,42.5684,42.6129,312434.0
2021-12-02 14:30:00,47.93,47.94,47.83,47.87,421600.0,42.6129,42.6218,42.524,42.5596,421600.0
2021-12-02 15:00:00,47.87,47.93,47.83,47.9,500279.0,42.5596,42.6129,42.524,42.5862,500279.0
2021-12-02 15:30:00,47.9,48.0,47.76,47.85,1759418.0,42.5862,42.6751,42.4618,42.5418,1759418.0
2021-12-03 09:30:00,47.86,47.91,47.38,47.39,601212.0,42.5507,42.5951,42.1239,42.1328,601212.0
2021-12-03 10:00:00,47.38,47.43,47.24,47.37,622035.0,42.1239,42.1684,41.9994,42.115,622035.0
2021-12-03 10:30:00,47.34,47.34,47.11,47.16,678679.0,42.0884,42.0884,41.8839,41.9283,678679.0
2021-12-03 11:00:00,47.16,47.24,47.07,47.2,1066976.0,41.9283,41.9994,41.8483,41.9639,1066976.0
2021-12-03 11:30:00,47.21,47.34,47.12,47.14,1198492.0,41.9728,42.0884,41.8928,41.9105,1198492.0
2021-12-03 12:00:00,47.14,47.29,47.11,47.29,584079.0,41.9105,42.0439,41.8839,42.0439,584079.0
2021-12-03 12:30:00,47.28,47.35,47.21,47.28,604057.0,42.035,42.0972,41.9728,42.035,604057.0
2021-12-03 13:00:00,47.27,47.39,47.22,47.32,656315.0,42.0261,42.1328,41.9817,42.0706,656315.0
2021-12-03 13:30:00,47.31,47.34,47.24,47.27,563308.0,42.0617,42.0884,41.9994,42.0261,563308.0
2021-12-03 14:00:00,47.27,47.34,47.2,47.3,381688.0,42.0261,42.0884,41.9639,42.0528,381688.0
2021-12-03 14:30:00,47.3,47.31,47.2,47.21,568855.0,42.0528,42.0617,41.9639,41.9728,568855.0
2021-12-03 15:00:00,47.21,47.33,47.16,47.3,477298.0,41.9728,42.0795,41.9283,42.0528,477298.0
2021-12-03 15:30:00,47.3,47.47,47.19,47.44,1482423.0,42.0528,42.2039,41.955,42.1773,1482423.0
2021-12-06 09:30:00,47.77,47.82,47.59,47.78,403660.0,42.4707,42.5151,42.3106,42.4795,403660.0
2021-12-06 10:00:00,47.78,48.01,47.73,47.98,1273268.0,42.4795,42.684,42.4351,42.6574,1273268.0
2021-12-06 10:30:00,48.0,48.01,47.85,47.93,333666.0,42.6751,42.684,42.5418,42.6129,333666.0
2021-12-06 11:00:00,47.94,47.98,47.86,47.95,384879.0,42.6218,42.6574,42.5507,42.6307,384879.0
2021-12-06 11:30:00,47.95,47.97,47.79,47.81,665117.0,42.6307,42.6485,42.4884,42.5062,665117.0
2021-12-06 12:00:00,47.82,47.94,47.81,47.93,261934.0,42.5151,42.6218,42.5062,42.6129,261934.0
2021-12-06 12:30:00,47.92,47.98,47.92,47.98,114193.0,42.604,42.6574,42.604,42.6574,114193.0
2021-12-06 13:00:00,47.98,48.02,47.92,48.0,316800.0,42.6574,42.6929,42.604,42.6751,316800.0
2021-12-06 13:30:00,48.0,48.05,47.99,48.03,120971.0,42.6751,42.7196,42.6662,42.7018,120971.0
2021-12-06 14:00:00,48.04,48.07,48.02,48.03,112076.0,42.7107,42.7374,42.6929,42.7018,112076.0
2021-12-06 14:30:00,48.04,48.05,47.92,47.93,150870.0,42.7107,42.7196,42.604,42.6129,150870.0
2021-12-06 15:00:00,47.93,48.0,47.91,47.96,117407.0,42.6129,42.6751,42.5951,42.6396,117407.0
2021-12-06 15:30:00,47.96,48.04,47.94,48.0,798052.0,42.6396,42.7107,42.6218,42.6751,798052.0
2021-12-07 09:30:00,48.78,48.96,48.74,48.95,213291.0,43.3686,43.5286,43.333,43.5197,213291.0
2021-12-07 10:00:00,48.96,49.03,48.94,49.0,845329.0,43.5286,43.5909,43.5109,43.5642,845329.0
2021-12-07 10:30:00,49.0,49.1,49.0,49.08,732866.0,43.5642,43.6531,43.5642,43.6353,732866.0
2021-12-07 11:00:00,49.08,49.11,49.05,49.09,446262.0,43.6353,43.662,43.6087,43.6442,446262.0
2021-12-07 11:30:00,49.09,49.16,49.04,49.11,515769.0,43.6442,43.7065,43.5998,43.662,515769.0
2021-12-07 12:00:00,49.11,49.17,49.1,49.14,276394.0,43.662,43.7153,43.6531,43.6887,276394.0
2021-12-07 12:30:00,49.14,49.22,49.13,49.21,113979.0,43.6887,43.7598,43.6798,43.7509,113979.0
2021-12-07 13:00:00,49.22,49.22,49.14,49.18,118412.0,43.7598,43.7598,43.6887,43.7242,118412.0
2021-12-07 13:30:00,49.19,49.2,49.16,49.18,216007.0,43.7331,43.742,43.7065,43.7242,216007.0
2021-12-07 14:00:00,49.17,49.19,49.13,49.17,64195.0,43.7153,43.7331,43.6798,43.7153,64195.0
2021-12-07 14:30:00,49.17,49.19,49.13,49.17,112886.0,43.7153,43.7331,43.6798,43.7153,112886.0
2021-12-07 15:00:00,49.16,49.2,49.11,49.11,304082.0,43.7065,43.742,43.662,43.662,304082.0
2021-12-07 15:30:00,49.11,49.18,49.05,49.18,977163.0,43.662,43.7242,43.6087,43.7242,977163.0
2021-12-08 09:30:00,49.14,49.19,49.03,49.09,222941.0,43.6887,43.7331,43.5909,43.6442,222941.0
2021-12-08 10:00:00,49.1,49.16,49.07,49.07,2025361.0,43.6531,43.7065,43.6264,43.6264,2025361.0
2021-12-08 10:30:00,49.07,49.16,49.05,49.1,235286.0,43.6264,43.7065,43.6087,43.6531,235286.0
2021-12-08 11:00:00,49.1,49.17,49.06,49.08,375848.0,43.6531,43.7153,43.6175,43.6353,375848.0
2021-12-08 11:30:00,49.07,49.1,49.04,49.07,498252.0,43.6264,43.6531,43.5998,43.6264,498252.0
2021-12-08 12:00:00,49.06,49.13,49.03,49.12,211713.0,43.6175,43.6798,43.5909,43.6709,211713.0
2021-12-08 12:30:00,49.11,49.16,49.1,49.15,125227.0,43.662,43.7065,43.6531,43.6976,125227.0
2021-12-08 13:00:00,49.14,49.16,49.12,49.14,76476.0,43.6887,43.7065,43.6709,43.6887,76476.0
2021-12-08 13:30:00,49.14,49.18,49.13,49.16,153882.0,43.6887,43.7242,43.6798,43.7065,153882.0
2021-12-08 14:00:00,49.16,49.19,49.14,49.16,244979.0,43.7065,43.7331,43.6887,43.7065,244979.0
2021-12-08 14:30:00,49.16,49.2,49.15,49.2,157618.0,43.7065,43.742,43.6976,43.742,157618.0
2021-12-08 15:00:00,49.2,49.26,49.18,49.25,137364.0,43.742,43.7954,43.7242,43.7865,137364.0
2021-12-08 15:30:00,49.25,49.26,49.19,49.2,509862.0,43.7865,43.7954,43.7331,43.742,509862.0
2021-12-09 09:30:00,48.79,48.86,48.71,48.77,194412.0,43.3775,43.4397,43.3064,43.3597,194412.0
2021-12-09 10:00:00,48.77,48.8,48.69,48.69,160278.0,43.3597,43.3864,43.2886,43.2886,160278.0
2021-12-09 10:30:00,48.69,48.71,48.62,48.67,190214.0,43.2886,43.3064,43.2264,43.2708,190214.0
2021-12-09 11:00:00,48.68,48.73,48.64,48.64,183649.0,43.2797,43.3242,43.2441,43.2441,183649.0
2021-12-09 11:30:00,48.65,48.67,48.58,48.61,531754.0,43.253,43.2708,43.1908,43.2175,531754.0
2021-12-09 12:00:00,48.61,48.63,48.57,48.62,563145.0,43.2175,43.2352,43.1819,43.2264,563145.0
2021-12-09 12:30:00,48.61,48.69,48.61,48.68,250755.0,43.2175,43.2886,43.2175,43.2797,250755.0
2021-12-09 13:00:00,48.68,48.68,48.62,48.63,207192.0,43.2797,43.2797,43.2264,43.2352,207192.0
2021-12-09 13:30:00,48.63,48.67,48.61,48.66,94691.0,43.2352,43.2708,43.2175,43.2619,94691.0
2021-12-09 14:00:00,48.66,48.69,48.64,48.65,94121.0,43.2619,43.2886,43.2441,43.253,94121.0
2021-12-09 14:30:00,48.64,48.65,48.57,48.59,98190.0,43.2441,43.253,43.1819,43.1997,98190.0
2021-12-09 15:00:00,48.58,48.62,48.53,48.55,214822.0,43.1908,43.2264,43.1463,43.1641,214822.0
2021-12-09 15:30:00,48.55,48.62,48.54,48.55,465793.0,43.1641,43.2264,43.1552,43.1641,465793.0
2021-12-10 09:30:00,48.63,48.72,48.51,48.55,398937.0,43.2352,43.3153,43.1286,43.1641,398937.0
2021-12-10 10:00:00,48.57,48.73,48.56,48.69,2005429.0,43.1819,43.3242,43.173,43.2886,2005429.0
2021-12-10 10:30:00,48.69,48.69,48.54,48.61,220717.0,43.2886,43.2886,43.1552,43.2175,220717.0
2021-12-10 11:00:00,48.6,48.65,48.51,48.64,220571.0,43.2086,43.253,43.1286,43.2441,220571.0
2021-12-10 11:30:00,48.64,48.76,48.59,48.67,389425.0,43.2441,43.3508,43.1997,43.2708,389425.0
2021-12-10 12:00:00,48.67,48.73,48.65,48.71,210132.0,43.2708,43.3242,43.253,43.3064,210132.0
2021-12-10 12:30:00,48.71,48.72,48.67,48.72,57451.0,43.3064,43.3153,43.2708,43.3153,57451.0
2021-12-10 13:00:00,48.72,48.76,48.7,48.73,166196.0,43.3153,43.3508,43.2975,43.3242,166196.0
2021-12-10 13:30:00,48.73,48.73,48.68,48.71,104773.0,43.3242,43.3242,43.2797,43.3064,104773.0
2021-12-10 14:00:00,48.71,48.73,48.67,48.69,109549.0,43.3064,43.3242,43.2708,43.2886,109549.0
2021-12-10 14:30:00,48.7,48.7,48.63,48.65,118967.0,43.2975,43.2975,43.2352,43.253,118967.0
2021-12-10 15:00:00,48.65,48.7,48.63,48.69,99846.0,43.253,43.2975,43.2352,43.2886,99846.0
2021-12-10 15:30:00,48.69,48.75,48.68,48.72,750857.0,43.2886,43.3419,43.2797,43.3153,750857.0
2021-12-13 09:30:00,48.0,48.04,47.88,47.9,182339.0,43.2117,43.2477,43.1037,43.1217,182339.0
2021-12-13 10:00:00,47.9,47.94,47.65,47.71,269235.0,43.1217,43.1577,42.8966,42.9506,269235.0
2021-12-13 10:30:00,47.7,47.76,47.66,47.71,516733.0,42.9416,42.9957,42.9056,42.9506,516733.0
2021-12-13 11:00:00,47.7,47.73,47.65,47.71,398118.0,42.9416,42.9687,42.8966,42.9506,398118.0
2021-12-13 11:30:00,47.72,47.81,47.7,47.76,294753.0,42.9597,43.0407,42.9416,42.9957,294753.0
2021-12-13 12:00:00,47.76,47.87,47.73,47.86,213653.0,42.9957,43.0947,42.9687,43.0857,213653.0
2021-12-13 12:30:00,47.87,47.9,47.77,47.79,101351.0,43.0947,43.1217,43.0047,43.0227,101351.0
2021-12-13 13:00:00,47.78,47.81,47.76,47.78,43971.0,43.0137,43.0407,42.9957,43.0137,43971.0
2021-12-13 13:30:00,47.78,47.79,47.75,47.78,45079.0,43.0137,43.0227,42.9867,43.0137,45079.0
2021-12-13 14:00:00,47.78,47.81,47.74,47.79,52882.0,43.0137,43.0407,42.9777,43.0227,52882.0
2021-12-13 14:30:00,47.79,47.81,47.77,47.8,93490.0,43.0227,43.0407,43.0047,43.0317,93490.0
2021-12-13 15:00:00,47.81,47.84,47.77,47.77,105004.0,43.0407,43.0677,43.0047,43.0047,105004.0
2021-12-13 15:30:00,47.77,47.82,47.63,47.68,851424.0,43.0047,43.0497,42.8786,42.9236,851424.0
2021-12-14 09:30:00,47.45,47.7,47.45,47.63,242150.0,42.7166,42.9416,42.7166,42.8786,242150.0
2021-12-14 10:00:00,47.63,47.66,47.48,47.61,276196.0,42.8786,42.9056,42.7436,42.8606,276196.0
2021-12-14 10:30:00,47.61,47.62,47.26,47.28,263734.0,42.8606,42.8696,42.5455,42.5635,263734.0
2021-12-14 11:00:00,47.27,47.33,47.24,47.3,358168.0,42.5545,42.6086,42.5275,42.5815,358168.0
2021-12-14 11:30:00,47.3,47.32,47.17,47.2,517185.0,42.5815,42.5996,42.4645,42.4915,517185.0
2021-12-14 12:00:00,47.2,47.23,47.16,47.22,559224.0,42.4915,42.5185,42.4555,42.5095,559224.0
2021-12-14 12:30:00,47.21,47.23,47.16,47.19,179660.0,42.5005,42.5185,42.4555,42.4825,179660.0
2021-12-14 13:00:00,47.18,47.25,47.16,47.23,101683.0,42.4735,42.5365,42.4555,42.5185,101683.0
2021-12-14 13:30:00,47.23,47.24,47.18,47.2,167043.0,42.5185,42.5275,42.4735,42.4915,167043.0
2021-12-14 14:00:00,47.2,47.31,47.19,47.29,358896.0,42.4915,42.5906,42.4825,42.5725,358896.0
2021-12-14 14:30:00,47.29,47.36,47.28,47.32,433536.0,42.5725,42.6356,42.5635,42.5996,433536.0
2021-12-14 15:00:00,47.32,47.41,47.31,47.4,481288.0,42.5996,42.6806,42.5906,42.6716,481288.0
2021-12-14 15:30:00,47.4,47.44,47.29,47.4,1110165.0,42.6716,42.7076,42.5725,42.6716,1110165.0
2021-12-15 09:30:00,47.48,47.48,47.28,47.31,573697.0,42.7436,42.7436,42.5635,42.5906,573697.0
2021-12-15 10:00:00,47.32,47.35,47.27,47.3,431409.0,42.5996,42.6266,42.5545,42.5815,431409.0
2021-12-15 10:30:00,47.32,47.42,47.3,47.38,166627.0,42.5996,42.6896,42.5815,42.6536,166627.0
2021-12-15 11:00:00,47.38,47.45,47.35,47.4,314844.0,42.6536,42.7166,42.6266,42.6716,314844.0
2021-12-15 11:30:00,47.39,47.42,47.34,47.41,587885.0,42.6626,42.6896,42.6176,42.6806,587885.0
2021-12-15 12:00:00,47.41,47.46,47.38,47.46,277532.0,42.6806,42.7256,42.6536,42.7256,277532.0
2021-12-15 12:30:00,47.46,47.47,47.42,47.45,62580.0,42.7256,42.7346,42.6896,42.7166,62580.0
2021-12-15 13:00:00,47.45,47.45,47.41,47.43,62346.0,42.7166,42.7166,42.6806,42.6986,62346.0
2021-12-15 13:30:00,47.43,47.49,47.4,47.48,292025.0,42.6986,42.7526,42.6716,42.7436,292025.0
2021-12-15 14:00:00,47.45,47.65,47.23,47.42,694915.0,42.7166,42.8966,42.5185,42.6896,694915.0
2021-12-15 14:30:00,47.43,47.7,47.39,47.62,1038645.0,42.6986,42.9416,42.6626,42.8696,1038645.0
2021-12-15 15:00:00,47.64,47.95,47.6,47.95,899605.0,42.8876,43.1667,42.8516,43.1667,899605.0
2021-12-15 15:30:00,47.96,48.07,47.87,48.06,968767.0,43.1757,43.2747,43.0947,43.2657,968767.0
2021-12-16 09:30:00,48.3,48.3,48.14,48.14,512508.0,43.4818,43.4818,43.3378,43.3378,512508.0
2021-12-16 10:00:00,48.14,48.18,48.06,48.15,640456.0,43.3378,43.3738,43.2657,43.3468,640456.0
2021-12-16 10:30:00,48.15,48.18,48.06,48.13,569798.0,43.3468,43.3738,43.2657,43.3288,569798.0
2021-12-16 11:00:00,48.14,48.15,47.99,48.07,705080.0,43.3378,43.3468,43.2027,43.2747,705080.0
2021-12-16 11:30:00,48.07,48.07,47.94,47.98,957707.0,43.2747,43.2747,43.1577,43.1937,957707.0
2021-12-16 12:00:00,47.97,48.0,47.84,47.9,727133.0,43.1847,43.2117,43.0677,43.1217,727133.0
2021-12-16 12:30:00,47.9,47.93,47.85,47.85,641478.0,43.1217,43.1487,43.0767,43.0767,641478.0
2021-12-16 13:00:00,47.85,47.97,47.85,47.93,332827.0,43.0767,43.1847,43.0767,43.1487,332827.0
2021-12-16 13:30:00,47.93,47.99,47.9,47.92,284277.0,43.1487,43.2027,43.1217,43.1397,284277.0
2021-12-16 14:00:00,47.92,47.96,47.81,47.83,432350.0,43.1397,43.1757,43.0407,43.0587,432350.0
2021-12-16 14:30:00,47.84,47.89,47.7,47.77,522059.0,43.0677,43.1127,42.9416,43.0047,522059.0
2021-12-16 15:00:00,47.77,47.91,47.71,47.9,599582.0,43.0047,43.1307,42.9506,43.1217,599582.0
2021-12-16 15:30:00,47.9,47.97,47.81,47.9,1757015.0,43.1217,43.1847,43.0407,43.1217,1757015.0
2021-12-17 09:30:00,47.44,47.46,47.29,47.44,424298.0,42.7076,42.7256,42.5725,42.7076,424298.0
2021-12-17 10:00:00,47.44,47.45,47.19,47.26,344294.0,42.7076,42.7166,42.4825,42.5455,344294.0
2021-12-17 10:30:00,47.25,47.54,47.2,47.45,525289.0,42.5365,42.7976,42.4915,42.7166,525289.0
2021-12-17 11:00:00,47.45,47.51,47.43,47.47,417549.0,42.7166,42.7706,42.6986,42.7346,417549.0
2021-12-17 11:30:00,47.47,47.51,47.26,47.36,926901.0,42.7346,42.7706,42.5455,42.6356,926901.0
2021-12-17 12:00:00,47.34,47.39,47.25,47.35,289674.0,42.6176,42.6626,42.5365,42.6266,289674.0
2021-12-17 12:30:00,47.35,47.41,47.3,47.37,202073.0,42.6266,42.6806,42.5815,42.6446,202073.0
2021-12-17 13:00:00,47.36,47.43,47.32,47.42,137944.0,42.6356,42.6986,42.5996,42.6896,137944.0
2021-12-17 13:30:00,47.42,47.43,47.35,47.43,173982.0,42.6896,42.6986,42.6266,42.6986,173982.0
2021-12-17 14:00:00,47.43,47.44,47.36,47.37,125872.0,42.6986,42.7076,42.6356,42.6446,125872.0
2021-12-17 14:30:00,47.37,47.45,47.34,47.38,136121.0,42.6446,42.7166,42.6176,42.6536,136121.0
2021-12-17 15:00:00,47.38,47.43,47.3,47.34,135642.0,42.6536,42.6986,42.5815,42.6176,135642.0
2021-12-17 15:30:00,47.34,47.34,47.11,47.13,752599.0,42.6176,42.6176,42.4105,42.4285,752599.0
2021-12-20 09:30:00,46.97,47.02,46.84,47.01,748256.0,42.2845,42.3295,42.1674,42.3205,748256.0
2021-12-20 10:00:00,47.01,47.09,46.93,46.98,707770.0,42.3205,42.3925,42.2485,42.2935,707770.0
2021-12-20 10:30:00,46.98,47.03,46.89,46.9,374917.0,42.2935,42.3385,42.2124,42.2215,374917.0
2021-12-20 11:00:00,46.9,47.01,46.87,46.98,337120.0,42.2215,42.3205,42.1944,42.2935,337120.0
2021-12-20 11:30:00,46.99,47.07,46.91,47.06,563533.0,42.3025,42.3745,42.2305,42.3655,563533.0
2021-12-20 12:00:00,47.06,47.09,47.01,47.02,224167.0,42.3655,42.3925,42.3205,42.3295,224167.0
2021-12-20 12:30:00,47.01,47.02,46.96,46.98,248146.0,42.3205,42.3295,42.2755,42.2935,248146.0
2021-12-20 13:00:00,46.98,47.03,46.96,47.0,168706.0,42.2935,42.3385,42.2755,42.3115,168706.0
2021-12-20 13:30:00,47.0,47.15,46.98,47.11,303503.0,42.3115,42.4465,42.2935,42.4105,303503.0
2021-12-20 14:00:00,47.11,47.17,47.09,47.11,226828.0,42.4105,42.4645,42.3925,42.4105,226828.0
2021-12-20 14:30:00,47.12,47.15,47.07,47.09,250313.0,42.4195,42.4465,42.3745,42.3925,250313.0
2021-12-20 15:00:00,47.09,47.16,47.09,47.15,593552.0,42.3925,42.4555,42.3925,42.4465,593552.0
2021-12-20 15:30:00,47.14,47.22,47.06,47.21,718625.0,42.4375,42.5095,42.3655,42.5005,718625.0
2021-12-21 09:30:00,47.54,47.61,47.47,47.51,269734.0,42.7976,42.8606,42.7346,42.7706,269734.0
2021-12-21 10:00:00,47.51,47.59,47.46,47.49,376821.0,42.7706,42.8426,42.7256,42.7526,376821.0
2021-12-21 10:30:00,47.49,47.53,47.45,47.5,304183.0,42.7526,42.7886,42.7166,42.7616,304183.0
2021-12-21 11:00:00,47.5,47.59,47.49,47.55,185941.0,42.7616,42.8426,42.7526,42.8066,185941.0
2021-12-21 11:30:00,47.55,47.69,47.55,47.67,300173.0,42.8066,42.9326,42.8066,42.9146,300173.0
2021-12-21 12:00:00,47.68,47.73,47.64,47.72,201671.0,42.9236,42.9687,42.8876,42.9597,201671.0
2021-12-21 12:30:00,47.72,47.78,47.7,47.77,610636.0,42.9597,43.0137,42.9416,43.0047,610636.0
2021-12-21 13:00:00,47.76,47.77,47.7,47.75,950895.0,42.9957,43.0047,42.9416,42.9867,950895.0
2021-12-21 13:30:00,47.76,47.81,47.76,47.79,324902.0,42.9957,43.0407,42.9957,43.0227,324902.0
2021-12-21 14:00:00,47.78,47.82,47.78,47.82,325051.0,43.0137,43.0497,43.0137,43.0497,325051.0
2021-12-21 14:30:00,47.82,47.83,47.77,47.83,856465.0,43.0497,43.0587,43.0047,43.0587,856465.0
2021-12-21 15:00:00,47.83,47.83,47.79,47.82,681317.0,43.0587,43.0587,43.0227,43.0497,681317.0
2021-12-21 15:30:00,47.82,47.84,47.72,47.84,1258727.0,43.0497,43.0677,42.9597,43.0677,1258727.0
2021-12-22 09:30:00,47.87,47.93,47.83,47.89,496703.0,43.0947,43.1487,43.0587,43.1127,496703.0
2021-12-22 10:00:00,47.9,47.98,47.86,47.95,448253.0,43.1217,43.1937,43.0857,43.1667,448253.0
2021-12-22 10:30:00,47.95,48.09,47.93,48.09,486885.0,43.1667,43.2927,43.1487,43.2927,486885.0
2021-12-22 11:00:00,48.09,48.23,48.09,48.23,380161.0,43.2927,43.4188,43.2927,43.4188,380161.0
2021-12-22 11:30:00,48.23,48.32,48.2,48.31,393329.0,43.4188,43.4998,43.3918,43.4908,393329.0
2021-12-22 12:00:00,48.31,48.36,48.31,48.35,419491.0,43.4908,43.5358,43.4908,43.5268,419491.0
2021-12-22 12:30:00,48.35,48.38,48.33,48.37,216414.0,43.5268,43.5538,43.5088,43.5448,216414.0
2021-12-22 13:00:00,48.37,48.37,48.31,48.31,208811.0,43.5448,43.5448,43.4908,43.4908,208811.0
2021-12-22 13:30:00,48.32,48.35,48.28,48.31,269774.0,43.4998,43.5268,43.4638,43.4908,269774.0
2021-12-22 14:00:00,48.31,48.34,48.28,48.3,401597.0,43.4908,43.5178,43.4638,43.4818,401597.0
2021-12-22 14:30:00,48.29,48.37,48.29,48.37,257172.0,43.4728,43.5448,43.4728,43.5448,257172.0
2021-12-22 15:00:00,48.37,48.4,48.35,48.4,277451.0,43.5448,43.5718,43.5268,43.5718,277451.0
2021-12-22 15:30:00,48.4,48.48,48.38,48.46,878275.0,43.5718,43.6438,43.5538,43.6258,878275.0
2021-12-23 09:30:00,48.47,48.68,48.47,48.67,280563.0,43.6348,43.8239,43.6348,43.8149,280563.0
2021-12-23 10:00:00,48.68,48.79,48.66,48.73,433441.0,43.8239,43.9229,43.8059,43.8689,433441.0
2021-12-23 10:30:00,48.73,48.76,48.7,48.73,446837.0,43.8689,43.8959,43.8419,43.8689,446837.0
2021-12-23 11:00:00,48.71,48.79,48.69,48.71,372413.0,43.8509,43.9229,43.8329,43.8509,372413.0
2021-12-23 11:30:00,48.71,48.77,48.7,48.76,399811.0,43.8509,43.9049,43.8419,43.8959,399811.0
2021-12-23 12:00:00,48.76,48.77,48.71,48.74,231112.0,43.8959,43.9049,43.8509,43.8779,231112.0
2021-12-23 12:30:00,48.74,48.78,48.73,48.76,190429.0,43.8779,43.9139,43.8689,43.8959,190429.0
2021-12-23 13:00:00,48.77,48.77,48.72,48.77,128158.0,43.9049,43.9049,43.8599,43.9049,128158.0
2021-12-23 13:30:00,48.77,48.77,48.73,48.76,125376.0,43.9049,43.9049,43.8689,43.8959,125376.0
2021-12-23 14:00:00,48.77,48.79,48.75,48.79,164326.0,43.9049,43.9229,43.8869,43.9229,164326.0
2021-12-23 14:30:00,48.79,48.83,48.77,48.82,130139.0,43.9229,43.9589,43.9049,43.9499,130139.0
2021-12-23 15:00:00,48.83,48.83,48.78,48.79,190107.0,43.9589,43.9589,43.9139,43.9229,190107.0
2021-12-23 15:30:00,48.78,48.89,48.76,48.77,609835.0,43.9139,44.0129,43.8959,43.9049,609835.0
2021-12-27 09:30:00,48.85,48.96,48.85,48.92,187893.0,43.9769,44.076,43.9769,44.0399,187893.0
2021-12-27 10:00:00,48.93,49.03,48.92,49.03,139865.0,44.0489,44.139,44.0399,44.139,139865.0
2021-12-27 10:30:00,49.03,49.03,48.97,49.02,249789.0,44.139,44.139,44.085,44.13,249789.0
2021-12-27 11:00:00,49.03,49.09,49.02,49.07,155408.0,44.139,44.193,44.13,44.175,155408.0
2021-12-27 11:30:00,49.07,49.07,49.03,49.06,178383.0,44.175,44.175,44.139,44.166,178383.0
2021-12-27 12:00:00,49.07,49.11,49.05,49.09,78947.0,44.175,44.211,44.157,44.193,78947.0
2021-12-27 12:30:00,49.1,49.11,49.06,49.09,79666.0,44.202,44.211,44.166,44.193,79666.0
2021-12-27 13:00:00,49.08,49.12,49.07,49.1,34366.0,44.184,44.22,44.175,44.202,34366.0
2021-12-27 13:30:00,49.1,49.12,49.08,49.12,21984.0,44.202,44.22,44.184,44.22,21984.0
2021-12-27 14:00:00,49.11,49.15,49.09,49.15,68688.0,44.211,44.247,44.193,44.247,68688.0
2021-12-27 14:30:00,49.16,49.16,49.11,49.12,37730.0,44.256,44.256,44.211,44.22,37730.0
2021-12-27 15:00:00,49.12,49.14,49.09,49.14,165601.0,44.22,44.238,44.193,44.238,165601.0
2021-12-27 15:30:00,49.14,49.21,49.12,49.21,320961.0,44.238,44.301,44.22,44.301,320961.0
2021-12-28 09:30:00,49.23,49.28,49.18,49.25,496933.0,44.319,44.364,44.274,44.337,496933.0
2021-12-28 10:00:00,49.25,49.26,49.15,49.19,247299.0,44.337,44.346,44.247,44.283,247299.0
2021-12-28 10:30:00,49.18,49.2,49.15,49.18,121262.0,44.274,44.292,44.247,44.274,121262.0
2021-12-28 11:00:00,49.17,49.33,49.17,49.31,212636.0,44.265,44.409,44.265,44.391,212636.0
2021-12-28 11:30:00,49.31,49.32,49.24,49.3,243398.0,44.391,44.4,44.328,44.382,243398.0
2021-12-28 12:00:00,49.31,49.31,49.25,49.26,130907.0,44.391,44.391,44.337,44.346,130907.0
2021-12-28 12:30:00,49.26,49.27,49.17,49.2,485136.0,44.346,44.355,44.265,44.292,485136.0
2021-12-28 13:00:00,49.2,49.22,49.17,49.2,115470.0,44.292,44.31,44.265,44.292,115470.0
2021-12-28 13:30:00,49.21,49.22,49.16,49.22,84086.0,44.301,44.31,44.256,44.31,84086.0
2021-12-28 14:00:00,49.21,49.22,49.14,49.19,106615.0,44.301,44.31,44.238,44.283,106615.0
2021-12-28 14:30:00,49.18,49.21,49.17,49.21,103349.0,44.274,44.301,44.265,44.301,103349.0
2021-12-28 15:00:00,49.2,49.23,49.18,49.23,67386.0,44.292,44.319,44.274,44.319,67386.0
2021-12-28 15:30:00,49.22,49.3,49.17,49.21,499699.0,44.31,44.382,44.265,44.301,499699.0
2021-12-29 09:30:00,49.14,49.21,49.11,49.13,354978.0,44.238,44.301,44.211,44.229,354978.0
2021-12-29 10:00:00,49.13,49.21,49.08,49.14,558100.0,44.229,44.301,44.184,44.238,558100.0
2021-12-29 10:30:00,49.14,49.24,49.11,49.18,242137.0,44.238,44.328,44.211,44.274,242137.0
2021-12-29 11:00:00,49.18,49.25,49.16,49.17,329705.0,44.274,44.337,44.256,44.265,329705.0
2021-12-29 11:30:00,49.17,49.2,49.13,49.15,466918.0,44.265,44.292,44.229,44.247,466918.0
2021-12-29 12:00:00,49.15,49.16,49.09,49.13,169409.0,44.247,44.256,44.193,44.229,169409.0
2021-12-29 12:30:00,49.13,49.18,49.12,49.18,265757.0,44.229,44.274,44.22,44.274,265757.0
2021-12-29 13:00:00,49.18,49.22,49.17,49.18,147392.0,44.274,44.31,44.265,44.274,147392.0
2021-12-29 13:30:00,49.18,49.2,49.16,49.2,162320.0,44.274,44.292,44.256,44.292,162320.0
2021-12-29 14:00:00,49.21,49.24,49.19,49.23,123632.0,44.301,44.328,44.283,44.319,123632.0
2021-12-29 14:30:00,49.23,49.26,49.22,49.25,133866.0,44.319,44.346,44.31,44.337,133866.0
2021-12-29 15:00:00,49.25,49.27,49.23,49.25,167821.0,44.337,44.355,44.319,44.337,167821.0
2021-12-29 15:30:00,49.25,49.32,49.25,49.26,483611.0,44.337,44.4,44.337,44.346,483611.0
2021-12-30 09:30:00,49.16,49.21,49.13,49.16,309561.0,44.3653,44.4105,44.3383,44.3653,309561.0
2021-12-30 10:00:00,49.16,49.21,49.08,49.09,229431.0,44.3653,44.4105,44.2931,44.3022,229431.0
2021-12-30 10:30:00,49.11,49.2,49.08,49.19,163263.0,44.3202,44.4014,44.2931,44.3924,163263.0
2021-12-30 11:00:00,49.17,49.2,49.12,49.14,227301.0,44.3744,44.4014,44.3292,44.3473,227301.0
2021-12-30 11:30:00,49.14,49.17,49.11,49.14,201714.0,44.3473,44.3744,44.3202,44.3473,201714.0
2021-12-30 12:00:00,49.14,49.17,49.1,49.12,121494.0,44.3473,44.3744,44.3112,44.3292,121494.0
2021-12-30 12:30:00,49.12,49.15,49.12,49.14,41564.0,44.3292,44.3563,44.3292,44.3473,41564.0
2021-12-30 13:00:00,49.14,49.14,49.07,49.07,121769.0,44.3473,44.3473,44.2841,44.2841,121769.0
2021-12-30 13:30:00,49.08,49.09,49.07,49.08,129170.0,44.2931,44.3022,44.2841,44.2931,129170.0
2021-12-30 14:00:00,49.07,49.1,49.03,49.1,90242.0,44.2841,44.3112,44.248,44.3112,90242.0
2021-12-30 14:30:00,49.09,49.13,49.09,49.13,69398.0,44.3022,44.3383,44.3022,44.3383,69398.0
2021-12-30 15:00:00,49.13,49.13,49.05,49.07,147397.0,44.3383,44.3383,44.2661,44.2841,147397.0
2021-12-30 15:30:00,49.07,49.09,48.95,48.99,1025497.0,44.2841,44.3022,44.1758,44.2119,1025497.0
2021-12-31 09:30:00,49.11,49.21,49.01,49.04,170637.0,44.3202,44.4105,44.23,44.257,170637.0
2021-12-31 10:00:00,49.04,49.11,48.96,49.11,211779.0,44.257,44.3202,44.1848,44.3202,211779.0
2021-12-31 10:30:00,49.12,49.12,48.98,49.09,502705.0,44.3292,44.3292,44.2029,44.3022,502705.0
2021-12-31 11:00:00,49.1,49.18,49.03,49.18,549345.0,44.3112,44.3834,44.248,44.3834,549345.0
2021-12-31 11:30:00,49.19,49.19,49.1,49.12,495803.0,44.3924,44.3924,44.3112,44.3292,495803.0
2021-12-31 12:00:00,49.12,49.15,49.09,49.09,163540.0,44.3292,44.3563,44.3022,44.3022,163540.0
2021-12-31 12:30:00,49.09,49.15,49.07,49.15,243794.0,44.3022,44.3563,44.2841,44.3563,243794.0
2021-12-31 13:00:00,49.16,49.2,49.14,49.2,165470.0,44.3653,44.4014,44.3473,44.4014,165470.0
2021-12-31 13:30:00,49.21,49.28,49.2,49.28,122217.0,44.4105,44.4736,44.4014,44.4736,122217.0
2021-12-31 14:00:00,49.28,49.29,49.25,49.26,37202.0,44.4736,44.4827,44.4466,44.4556,37202.0
2021-12-31 14:30:00,49.27,49.3,49.24,49.25,303077.0,44.4646,44.4917,44.4375,44.4466,303077.0
2021-12-31 15:00:00,49.25,49.29,49.2,49.22,228372.0,44.4466,44.4827,44.4014,44.4195,228372.0
2021-12-31 15:30:00,49.21,49.23,49.0,49.02,688807.0,44.4105,44.4285,44.2209,44.239,688807.0
2022-01-03 09:30:00,49.48,49.57,49.28,49.31,560223.0,44.6541,44.7353,44.4736,44.5007,560223.0
2022-01-03 10:00:00,49.32,49.48,49.32,49.43,243347.0,44.5097,44.6541,44.5097,44.609,243347.0
2022-01-03 10:30:00,49.44,49.44,49.32,49.35,198311.0,44.618,44.618,44.5097,44.5368,198311.0
2022-01-03 11:00:00,49.36,49.37,49.26,49.37,157009.0,44.5458,44.5549,44.4556,44.5549,157009.0
2022-01-03 11:30:00,49.37,49.38,49.24,49.33,199739.0,44.5549,44.5639,44.4375,44.5188,199739.0
2022-01-03 12:00:00,49.33,49.37,49.3,49.34,72767.0,44.5188,44.5549,44.4917,44.5278,72767.0
2022-01-03 12:30:00,49.34,49.37,49.32,49.35,192650.0,44.5278,44.5549,44.5097,44.5368,192650.0
2022-01-03 13:00:00,49.34,49.4,49.33,49.4,342877.0,44.5278,44.5819,44.5188,44.5819,342877.0
2022-01-03 13:30:00,49.4,49.46,49.39,49.46,518645.0,44.5819,44.6361,44.5729,44.6361,518645.0
2022-01-03 14:00:00,49.46,49.49,49.42,49.49,304482.0,44.6361,44.6631,44.6,44.6631,304482.0
2022-01-03 14:30:00,49.49,49.53,49.48,49.51,312876.0,44.6631,44.6992,44.6541,44.6812,312876.0
2022-01-03 15:00:00,49.51,49.53,49.49,49.51,357225.0,44.6812,44.6992,44.6631,44.6812,357225.0
2022-01-03 15:30:00,49.51,49.54,49.45,49.53,677250.0,44.6812,44.7083,44.627,44.6992,677250.0
2022-01-04 09:30:00,49.83,49.85,49.76,49.81,193604.0,44.97,44.988,44.9068,44.9519,193604.0
2022-01-04 10:00:00,49.81,49.86,49.72,49.86,130694.0,44.9519,44.9971,44.8707,44.9971,130694.0
2022-01-04 10:30:00,49.87,49.87,49.7,49.71,1757636.0,45.0061,45.0061,44.8527,44.8617,1757636.0
2022-01-04 11:00:00,49.72,49.74,49.59,49.64,277747.0,44.8707,44.8888,44.7534,44.7985,277747.0
2022-01-04 11:30:00,49.64,49.71,49.63,49.69,257364.0,44.7985,44.8617,44.7895,44.8436,257364.0
2022-01-04 12:00:00,49.69,49.71,49.64,49.69,135242.0,44.8436,44.8617,44.7985,44.8436,135242.0
2022-01-04 12:30:00,49.68,49.7,49.65,49.66,158958.0,44.8346,44.8527,44.8075,44.8166,158958.0
2022-01-04 13:00:00,49.66,49.68,49.62,49.64,115759.0,44.8166,44.8346,44.7805,44.7985,115759.0
2022-01-04 13:30:00,49.63,49.63,49.54,49.54,115065.0,44.7895,44.7895,44.7083,44.7083,115065.0
2022-01-04 14:00:00,49.54,49.61,49.54,49.61,143616.0,44.7083,44.7714,44.7083,44.7714,143616.0
2022-01-04 14:30:00,49.61,49.66,49.6,49.65,131349.0,44.7714,44.8166,44.7624,44.8075,131349.0
2022-01-04 15:00:00,49.65,49.7,49.64,49.69,61203.0,44.8075,44.8527,44.7985,44.8436,61203.0
2022-01-04 15:30:00,49.68,49.71,49.65,49.68,461297.0,44.8346,44.8617,44.8075,44.8346,461297.0
2022-01-05 09:30:00,50.06,50.07,49.97,50.04,344088.0,45.1776,45.1866,45.0963,45.1595,344088.0
2022-01-05 10:00:00,50.04,50.12,50.04,50.08,331205.0,45.1595,45.2317,45.1595,45.1956,331205.0
2022-01-05 10:30:00,50.07,50.08,50.02,50.07,175731.0,45.1866,45.1956,45.1415,45.1866,175731.0
2022-01-05 11:00:00,50.07,50.09,49.98,50.04,265804.0,45.1866,45.2046,45.1054,45.1595,265804.0
2022-01-05 11:30:00,50.03,50.05,49.96,50.0,427904.0,45.1505,45.1685,45.0873,45.1234,427904.0
2022-01-05 12:00:00,49.99,50.07,49.99,50.06,200786.0,45.1144,45.1866,45.1144,45.1776,200786.0
2022-01-05 12:30:00,50.06,50.06,49.96,49.97,210053.0,45.1776,45.1776,45.0873,45.0963,210053.0
2022-01-05 13:00:00,49.96,50.0,49.92,49.98,187567.0,45.0873,45.1234,45.0512,45.1054,187567.0
2022-01-05 13:30:00,49.98,50.0,49.93,49.95,136189.0,45.1054,45.1234,45.0602,45.0783,136189.0
2022-01-05 14:00:00,49.95,50.02,49.68,49.77,475844.0,45.0783,45.1415,44.8346,44.9158,475844.0
2022-01-05 14:30:00,49.77,49.8,49.55,49.59,376935.0,44.9158,44.9429,44.7173,44.7534,376935.0
2022-01-05 15:00:00,49.59,49.59,49.43,49.48,281821.0,44.7534,44.7534,44.609,44.6541,281821.0
2022-01-05 15:30:00,49.47,49.54,49.34,49.34,813933.0,44.6451,44.7083,44.5278,44.5278,813933.0
2022-01-06 09:30:00,49.27,49.44,49.17,49.19,536099.0,44.4646,44.618,44.3744,44.3924,536099.0
2022-01-06 10:00:00,49.2,49.23,49.0,49.11,703213.0,44.4014,44.4285,44.2209,44.3202,703213.0
2022-01-06 10:30:00,49.1,49.26,49.1,49.14,333244.0,44.3112,44.4556,44.3112,44.3473,333244.0
2022-01-06 11:00:00,49.15,49.24,49.08,49.18,445985.0,44.3563,44.4375,44.2931,44.3834,445985.0
2022-01-06 11:30:00,49.18,49.26,49.13,49.26,444111.0,44.3834,44.4556,44.3383,44.4556,444111.0
2022-01-06 12:00:00,49.26,49.3,49.22,49.28,204698.0,44.4556,44.4917,44.4195,44.4736,204698.0
2022-01-06 12:30:00,49.28,49.36,49.26,49.27,308257.0,44.4736,44.5458,44.4556,44.4646,308257.0
2022-01-06 13:00:00,49.28,49.29,49.2,49.21,114544.0,44.4736,44.4827,44.4014,44.4105,114544.0
2022-01-06 13:30:00,49.21,49.24,49.19,49.23,123761.0,44.4105,44.4375,44.3924,44.4285,123761.0
2022-01-06 14:00:00,49.22,49.26,49.18,49.21,172635.0,44.4195,44.4556,44.3834,44.4105,172635.0
2022-01-06 14:30:00,49.21,49.25,49.2,49.21,105515.0,44.4105,44.4466,44.4014,44.4105,105515.0
2022-01-06 15:00:00,49.21,49.26,49.14,49.19,139776.0,44.4105,44.4556,44.3473,44.3924,139776.0
2022-01-06 15:30:00,49.18,49.2,49.07,49.15,666022.0,44.3834,44.4014,44.2841,44.3563,666022.0
2022-01-07 09:30:00,49.15,49.34,49.12,49.28,523885.0,44.3563,44.5278,44.3292,44.4736,523885.0
2022-01-07 10:00:00,49.27,49.28,49.13,49.2,303259.0,44.4646,44.4736,44.3383,44.4014,303259.0
2022-01-07 10:30:00,49.21,49.23,48.98,49.08,423305.0,44.4105,44.4285,44.2029,44.2931,423305.0
2022-01-07 11:00:00,49.09,49.2,49.09,49.19,444972.0,44.3022,44.4014,44.3022,44.3924,444972.0
2022-01-07 11:30:00,49.19,49.38,49.19,49.37,329555.0,44.3924,44.5639,44.3924,44.5549,329555.0
2022-01-07 12:00:00,49.37,49.37,49.31,49.34,133073.0,44.5549,44.5549,44.5007,44.5278,133073.0
2022-01-07 12:30:00,49.34,49.37,49.29,49.36,170215.0,44.5278,44.5549,44.4827,44.5458,170215.0
2022-01-07 13:00:00,49.36,49.39,49.34,49.34,118216.0,44.5458,44.5729,44.5278,44.5278,118216.0
2022-01-07 13:30:00,49.34,49.4,49.33,49.35,70151.0,44.5278,44.5819,44.5188,44.5368,70151.0
2022-01-07 14:00:00,49.35,49.38,49.31,49.35,137083.0,44.5368,44.5639,44.5007,44.5368,137083.0
2022-01-07 14:30:00,49.36,49.43,49.35,49.41,86054.0,44.5458,44.609,44.5368,44.5909,86054.0
2022-01-07 15:00:00,49.42,49.45,49.34,49.37,119568.0,44.6,44.627,44.5278,44.5549,119568.0
2022-01-07 15:30:00,49.37,49.4,49.32,49.36,431925.0,44.5549,44.5819,44.5097,44.5458,431925.0
2022-01-10 09:30:00,48.57,48.65,48.44,48.48,811982.0,43.8329,43.9051,43.7156,43.7517,811982.0
2022-01-10 10:00:00,48.47,48.5,48.32,48.4,733017.0,43.7426,43.7697,43.6073,43.6795,733017.0
2022-01-10 10:30:00,48.39,48.45,48.31,48.38,280517.0,43.6704,43.7246,43.5982,43.6614,280517.0
2022-01-10 11:00:00,48.37,48.61,48.35,48.58,273217.0,43.6524,43.869,43.6343,43.8419,273217.0
2022-01-10 11:30:00,48.58,48.59,48.33,48.5,430314.0,43.8419,43.8509,43.6163,43.7697,430314.0
2022-01-10 12:00:00,48.49,48.5,48.4,48.42,141846.0,43.7607,43.7697,43.6795,43.6975,141846.0
2022-01-10 12:30:00,48.42,48.54,48.39,48.48,413732.0,43.6975,43.8058,43.6704,43.7517,413732.0
2022-01-10 13:00:00,48.48,48.59,48.47,48.57,372804.0,43.7517,43.8509,43.7426,43.8329,372804.0
2022-01-10 13:30:00,48.57,48.69,48.55,48.66,338985.0,43.8329,43.9412,43.8148,43.9141,338985.0
2022-01-10 14:00:00,48.67,48.75,48.65,48.75,275587.0,43.9231,43.9953,43.9051,43.9953,275587.0
2022-01-10 14:30:00,48.74,48.79,48.66,48.7,236390.0,43.9863,44.0314,43.9141,43.9502,236390.0
2022-01-10 15:00:00,48.72,48.75,48.63,48.69,439791.0,43.9682,43.9953,43.887,43.9412,439791.0
2022-01-10 15:30:00,48.68,48.82,48.67,48.8,1352690.0,43.9321,44.0585,43.9231,44.0404,1352690.0
2022-01-11 09:30:00,48.84,48.88,48.73,48.85,678751.0,44.0765,44.1126,43.9773,44.0856,678751.0
2022-01-11 10:00:00,48.85,48.98,48.84,48.96,363377.0,44.0856,44.2029,44.0765,44.1848,363377.0
2022-01-11 10:30:00,48.96,49.01,48.83,48.91,226868.0,44.1848,44.23,44.0675,44.1397,226868.0
2022-01-11 11:00:00,48.92,49.11,48.9,49.09,577382.0,44.1487,44.3202,44.1307,44.3022,577382.0
2022-01-11 11:30:00,49.09,49.2,49.08,49.18,626978.0,44.3022,44.4014,44.2931,44.3834,626978.0
2022-01-11 12:00:00,49.19,49.22,49.13,49.13,357892.0,44.3924,44.4195,44.3383,44.3383,357892.0
2022-01-11 12:30:00,49.13,49.22,49.13,49.21,223219.0,44.3383,44.4195,44.3383,44.4105,223219.0
2022-01-11 13:00:00,49.2,49.27,49.16,49.24,318848.0,44.4014,44.4646,44.3653,44.4375,318848.0
2022-01-11 13:30:00,49.24,49.33,49.24,49.33,223690.0,44.4375,44.5188,44.4375,44.5188,223690.0
2022-01-11 14:00:00,49.33,49.34,49.3,49.32,593368.0,44.5188,44.5278,44.4917,44.5097,593368.0
2022-01-11 14:30:00,49.31,49.38,49.29,49.36,531333.0,44.5007,44.5639,44.4827,44.5458,531333.0
2022-01-11 15:00:00,49.36,49.4,49.35,49.37,430318.0,44.5458,44.5819,44.5368,44.5549,430318.0
2022-01-11 15:30:00,49.37,49.41,49.29,49.4,693675.0,44.5549,44.5909,44.4827,44.5819,693675.0
2022-01-12 09:30:00,49.6,49.71,49.54,49.71,537536.0,44.7624,44.8617,44.7083,44.8617,537536.0
2022-01-12 10:00:00,49.71,49.76,49.65,49.74,297596.0,44.8617,44.9068,44.8075,44.8888,297596.0
2022-01-12 10:30:00,49.74,49.74,49.55,49.63,402635.0,44.8888,44.8888,44.7173,44.7895,402635.0
2022-01-12 11:00:00,49.63,49.67,49.52,49.62,485465.0,44.7895,44.8256,44.6902,44.7805,485465.0
2022-01-12 11:30:00,49.62,49.71,49.61,49.67,927649.0,44.7805,44.8617,44.7714,44.8256,927649.0
2022-01-12 12:00:00,49.67,49.71,49.62,49.66,1392612.0,44.8256,44.8617,44.7805,44.8166,1392612.0
2022-01-12 12:30:00,49.67,49.76,49.66,49.75,299623.0,44.8256,44.9068,44.8166,44.8978,299623.0
2022-01-12 13:00:00,49.75,49.75,49.69,49.7,343357.0,44.8978,44.8978,44.8436,44.8527,343357.0
2022-01-12 13:30:00,49.7,49.72,49.65,49.66,191046.0,44.8527,44.8707,44.8075,44.8166,191046.0
2022-01-12 14:00:00,49.65,49.73,49.64,49.73,126688.0,44.8075,44.8797,44.7985,44.8797,126688.0
2022-01-12 14:30:00,49.73,49.74,49.69,49.72,99532.0,44.8797,44.8888,44.8436,44.8707,99532.0
2022-01-12 15:00:00,49.73,49.74,49.68,49.72,903726.0,44.8797,44.8888,44.8346,44.8707,903726.0
2022-01-12 15:30:00,49.72,49.81,49.71,49.77,864926.0,44.8707,44.9519,44.8617,44.9158,864926.0
2022-01-13 09:30:00,50.01,50.04,49.92,50.0,280020.0,45.1324,45.1595,45.0512,45.1234,280020.0
2022-01-13 10:00:00,50.01,50.01,49.74,49.75,211695.0,45.1324,45.1324,44.8888,44.8978,211695.0
2022-01-13 10:30:00,49.75,49.75,49.55,49.68,331733.0,44.8978,44.8978,44.7173,44.8346,331733.0
2022-01-13 11:00:00,49.68,49.84,49.65,49.84,337435.0,44.8346,44.979,44.8075,44.979,337435.0
2022-01-13 11:30:00,49.84,49.9,49.81,49.84,369795.0,44.979,45.0332,44.9519,44.979,369795.0
2022-01-13 12:00:00,49.84,49.84,49.55,49.61,420288.0,44.979,44.979,44.7173,44.7714,420288.0
2022-01-13 12:30:00,49.6,49.67,49.55,49.6,496808.0,44.7624,44.8256,44.7173,44.7624,496808.0
2022-01-13 13:00:00,49.6,49.7,49.57,49.67,377502.0,44.7624,44.8527,44.7353,44.8256,377502.0
2022-01-13 13:30:00,49.66,49.67,49.62,49.66,97627.0,44.8166,44.8256,44.7805,44.8166,97627.0
2022-01-13 14:00:00,49.65,49.7,49.61,49.62,230607.0,44.8075,44.8527,44.7714,44.7805,230607.0
2022-01-13 14:30:00,49.6,49.62,49.56,49.62,424312.0,44.7624,44.7805,44.7263,44.7805,424312.0
2022-01-13 15:00:00,49.61,49.61,49.47,49.51,308044.0,44.7714,44.7714,44.6451,44.6812,308044.0
2022-01-13 15:30:00,49.51,49.53,49.31,49.37,731650.0,44.6812,44.6992,44.5007,44.5549,731650.0
2022-01-14 09:30:00,49.23,49.48,49.19,49.47,412735.0,44.4285,44.6541,44.3924,44.6451,412735.0
2022-01-14 10:00:00,49.47,49.47,49.29,49.34,590175.0,44.6451,44.6451,44.4827,44.5278,590175.0
2022-01-14 10:30:00,49.32,49.32,49.19,49.28,497521.0,44.5097,44.5097,44.3924,44.4736,497521.0
2022-01-14 11:00:00,49.28,49.34,49.15,49.18,499151.0,44.4736,44.5278,44.3563,44.3834,499151.0
2022-01-14 11:30:00,49.19,49.26,49.14,49.24,595703.0,44.3924,44.4556,44.3473,44.4375,595703.0
2022-01-14 12:00:00,49.24,49.26,49.17,49.19,203361.0,44.4375,44.4556,44.3744,44.3924,203361.0
2022-01-14 12:30:00,49.2,49.21,49.05,49.06,195015.0,44.4014,44.4105,44.2661,44.2751,195015.0
2022-01-14 13:00:00,49.06,49.11,49.05,49.09,232110.0,44.2751,44.3202,44.2661,44.3022,232110.0
2022-01-14 13:30:00,49.09,49.2,49.07,49.19,220108.0,44.3022,44.4014,44.2841,44.3924,220108.0
2022-01-14 14:00:00,49.18,49.22,49.15,49.16,407425.0,44.3834,44.4195,44.3563,44.3653,407425.0
2022-01-14 14:30:00,49.17,49.3,49.17,49.25,225329.0,44.3744,44.4917,44.3744,44.4466,225329.0
2022-01-14 15:00:00,49.26,49.37,49.25,49.33,184751.0,44.4556,44.5549,44.4466,44.5188,184751.0
2022-01-14 15:30:00,49.33,49.43,49.33,49.38,726666.0,44.5188,44.609,44.5188,44.5639,726666.0
2022-01-18 09:30:00,48.78,48.83,48.67,48.83,1733155.0,44.0224,44.0675,43.9231,44.0675,1733155.0
2022-01-18 10:00:00,48.8,48.94,48.74,48.9,367482.0,44.0404,44.1668,43.9863,44.1307,367482.0
2022-01-18 10:30:00,48.88,48.88,48.67,48.72,472026.0,44.1126,44.1126,43.9231,43.9682,472026.0
2022-01-18 11:00:00,48.72,48.74,48.64,48.65,749762.0,43.9682,43.9863,43.896,43.9051,749762.0
2022-01-18 11:30:00,48.65,48.76,48.56,48.72,643617.0,43.9051,44.0043,43.8239,43.9682,643617.0
2022-01-18 12:00:00,48.72,48.73,48.58,48.63,343190.0,43.9682,43.9773,43.8419,43.887,343190.0
2022-01-18 12:30:00,48.63,48.63,48.49,48.5,383882.0,43.887,43.887,43.7607,43.7697,383882.0
2022-01-18 13:00:00,48.51,48.55,48.45,48.5,327551.0,43.7787,43.8148,43.7246,43.7697,327551.0
2022-01-18 13:30:00,48.5,48.63,48.49,48.61,241715.0,43.7697,43.887,43.7607,43.869,241715.0
2022-01-18 14:00:00,48.61,48.67,48.58,48.63,266959.0,43.869,43.9231,43.8419,43.887,266959.0
2022-01-18 14:30:00,48.62,48.79,48.62,48.72,346962.0,43.878,44.0314,43.878,43.9682,346962.0
2022-01-18 15:00:00,48.72,48.74,48.56,48.59,426339.0,43.9682,43.9863,43.8239,43.8509,426339.0
2022-01-18 15:30:00,48.59,48.6,48.45,48.55,1007162.0,43.8509,43.86,43.7246,43.8148,1007162.0
2022-01-19 09:30:00,49.01,49.07,48.93,49.01,921104.0,44.23,44.2841,44.1578,44.23,921104.0
2022-01-19 10:00:00,49.02,49.04,48.78,48.78,641801.0,44.239,44.257,44.0224,44.0224,641801.0
2022-01-19 10:30:00,48.78,48.79,48.62,48.69,472765.0,44.0224,44.0314,43.878,43.9412,472765.0
2022-01-19 11:00:00,48.68,48.71,48.58,48.66,1229950.0,43.9321,43.9592,43.8419,43.9141,1229950.0
2022-01-19 11:30:00,48.67,48.79,48.63,48.78,849405.0,43.9231,44.0314,43.887,44.0224,849405.0
2022-01-19 12:00:00,48.78,48.88,48.78,48.88,234878.0,44.0224,44.1126,44.0224,44.1126,234878.0
2022-01-19 12:30:00,48.88,48.89,48.78,48.85,378691.0,44.1126,44.1217,44.0224,44.0856,378691.0
2022-01-19 13:00:00,48.85,48.86,48.79,48.8,423931.0,44.0856,44.0946,44.0314,44.0404,423931.0
2022-01-19 13:30:00,48.8,48.84,48.74,48.77,634437.0,44.0404,44.0765,43.9863,44.0134,634437.0
2022-01-19 14:00:00,48.76,48.78,48.63,48.64,392720.0,44.0043,44.0224,43.887,43.896,392720.0
2022-01-19 14:30:00,48.63,48.75,48.61,48.72,225771.0,43.887,43.9953,43.869,43.9682,225771.0
2022-01-19 15:00:00,48.72,48.78,48.68,48.69,279181.0,43.9682,44.0224,43.9321,43.9412,279181.0
2022-01-19 15:30:00,48.68,48.7,48.51,48.55,811600.0,43.9321,43.9502,43.7787,43.8148,811600.0
2022-01-20 09:30:00,48.73,48.89,48.7,48.88,311267.0,43.9773,44.1217,43.9502,44.1126,311267.0
2022-01-20 10:00:00,48.89,48.92,48.74,48.84,436386.0,44.1217,44.1487,43.9863,44.0765,436386.0
2022-01-20 10:30:00,48.84,48.99,48.83,48.98,1561491.0,44.0765,44.2119,44.0675,44.2029,1561491.0
2022-01-20 11:00:00,48.98,49.01,48.88,48.94,479577.0,44.2029,44.23,44.1126,44.1668,479577.0
2022-01-20 11:30:00,48.94,48.99,48.91,48.94,425308.0,44.1668,44.2119,44.1397,44.1668,425308.0
2022-01-20 12:00:00,48.94,48.96,48.9,48.93,421073.0,44.1668,44.1848,44.1307,44.1578,421073.0
2022-01-20 12:30:00,48.93,48.96,48.85,48.87,174737.0,44.1578,44.1848,44.0856,44.1036,174737.0
2022-01-20 13:00:00,48.87,48.87,48.78,48.82,455467.0,44.1036,44.1036,44.0224,44.0585,455467.0
2022-01-20 13:30:00,48.82,48.84,48.78,48.79,443603.0,44.0585,44.0765,44.0224,44.0314,443603.0
2022-01-20 14:00:00,48.79,48.87,48.72,48.73,637737.0,44.0314,44.1036,43.9682,43.9773,637737.0
2022-01-20 14:30:00,48.73,48.73,48.63,48.66,687433.0,43.9773,43.9773,43.887,43.9141,687433.0
2022-01-20 15:00:00,48.66,48.7,48.49,48.52,689705.0,43.9141,43.9502,43.7607,43.7878,689705.0
2022-01-20 15:30:00,48.52,48.53,48.26,48.3,1526823.0,43.7878,43.7968,43.5531,43.5892,1526823.0
2022-01-21 09:30:00,47.98,48.07,47.87,47.95,1380270.0,43.3004,43.3816,43.2011,43.2733,1380270.0
2022-01-21 10:00:00,47.95,48.0,47.69,47.77,923467.0,43.2733,43.3185,43.0387,43.1109,923467.0
2022-01-21 10:30:00,47.76,48.05,47.73,48.0,1457718.0,43.1019,43.3636,43.0748,43.3185,1457718.0
2022-01-21 11:00:00,48.01,48.13,47.95,48.05,572118.0,43.3275,43.4358,43.2733,43.3636,572118.0
2022-01-21 11:30:00,48.04,48.13,47.9,47.97,727104.0,43.3546,43.4358,43.2282,43.2914,727104.0
2022-01-21 12:00:00,47.96,47.98,47.79,47.87,765176.0,43.2824,43.3004,43.129,43.2011,765176.0
2022-01-21 12:30:00,47.87,47.91,47.79,47.83,631445.0,43.2011,43.2372,43.129,43.165,631445.0
2022-01-21 13:00:00,47.84,47.91,47.77,47.79,819597.0,43.1741,43.2372,43.1109,43.129,819597.0
2022-01-21 13:30:00,47.8,47.94,47.78,47.84,1151203.0,43.138,43.2643,43.1199,43.1741,1151203.0
2022-01-21 14:00:00,47.84,47.9,47.74,47.74,1113520.0,43.1741,43.2282,43.0838,43.0838,1113520.0
2022-01-21 14:30:00,47.75,47.81,47.66,47.66,1287686.0,43.0929,43.147,43.0116,43.0116,1287686.0
2022-01-21 15:00:00,47.66,47.72,47.59,47.63,1785198.0,43.0116,43.0658,42.9485,42.9846,1785198.0
2022-01-21 15:30:00,47.62,47.77,47.58,47.6,2786751.0,42.9755,43.1109,42.9394,42.9575,2786751.0
2022-01-24 09:30:00,46.31,46.38,46.1,46.12,1219718.0,41.7933,41.8565,41.6038,41.6218,1219718.0
2022-01-24 10:00:00,46.12,46.2,45.72,46.12,1161073.0,41.6218,41.694,41.2608,41.6218,1161073.0
2022-01-24 10:30:00,46.12,46.39,46.12,46.23,956013.0,41.6218,41.8655,41.6218,41.7211,956013.0
2022-01-24 11:00:00,46.23,46.29,46.11,46.19,892274.0,41.7211,41.7752,41.6128,41.685,892274.0
2022-01-24 11:30:00,46.19,46.22,45.64,45.92,1199581.0,41.685,41.7121,41.1886,41.4413,1199581.0
2022-01-24 12:00:00,45.92,45.92,45.51,45.72,1340826.0,41.4413,41.4413,41.0713,41.2608,1340826.0
2022-01-24 12:30:00,45.72,46.04,45.63,45.97,778472.0,41.2608,41.5496,41.1796,41.4865,778472.0
2022-01-24 13:00:00,45.96,46.24,45.93,46.02,501137.0,41.4774,41.7301,41.4504,41.5316,501137.0
2022-01-24 13:30:00,46.02,46.37,46.01,46.37,405737.0,41.5316,41.8474,41.5226,41.8474,405737.0
2022-01-24 14:00:00,46.37,46.52,46.23,46.29,236179.0,41.8474,41.9828,41.7211,41.7752,236179.0
2022-01-24 14:30:00,46.28,46.39,46.14,46.39,427876.0,41.7662,41.8655,41.6399,41.8655,427876.0
2022-01-24 15:00:00,46.38,46.61,46.34,46.56,871159.0,41.8565,42.064,41.8204,42.0189,871159.0
2022-01-24 15:30:00,46.55,46.96,46.49,46.94,3465512.0,42.0099,42.3799,41.9557,42.3619,3465512.0
2022-01-25 09:30:00,46.2,46.31,45.88,45.9,1021389.0,41.694,41.7933,41.4052,41.4233,1021389.0
2022-01-25 10:00:00,45.9,46.24,45.74,46.23,1086709.0,41.4233,41.7301,41.2789,41.7211,1086709.0
2022-01-25 10:30:00,46.24,46.29,46.13,46.14,1123570.0,41.7301,41.7752,41.6309,41.6399,1123570.0
2022-01-25 11:00:00,46.14,46.29,46.07,46.22,1464997.0,41.6399,41.7752,41.5767,41.7121,1464997.0
2022-01-25 11:30:00,46.22,46.23,45.98,46.07,1098844.0,41.7121,41.7211,41.4955,41.5767,1098844.0
2022-01-25 12:00:00,46.06,46.22,46.02,46.14,1110947.0,41.5677,41.7121,41.5316,41.6399,1110947.0
2022-01-25 12:30:00,46.14,46.14,45.96,46.08,470899.0,41.6399,41.6399,41.4774,41.5857,470899.0
2022-01-25 13:00:00,46.07,46.28,45.99,46.27,460497.0,41.5767,41.7662,41.5045,41.7572,460497.0
2022-01-25 13:30:00,46.26,46.46,46.25,46.46,295659.0,41.7482,41.9287,41.7392,41.9287,295659.0
2022-01-25 14:00:00,46.45,46.54,46.35,46.51,382265.0,41.9196,42.0009,41.8294,41.9738,382265.0
2022-01-25 14:30:00,46.52,46.74,46.46,46.72,389238.0,41.9828,42.1814,41.9287,42.1633,389238.0
2022-01-25 15:00:00,46.72,46.73,46.45,46.47,820374.0,42.1633,42.1723,41.9196,41.9377,820374.0
2022-01-25 15:30:00,46.47,46.56,46.32,46.4,2151456.0,41.9377,42.0189,41.8023,41.8745,2151456.0
2022-01-26 09:30:00,47.25,47.3,47.1,47.27,565856.0,42.6416,42.6867,42.5062,42.6597,565856.0
2022-01-26 10:00:00,47.27,47.31,46.99,47.02,1193596.0,42.6597,42.6958,42.407,42.4341,1193596.0
2022-01-26 10:30:00,47.02,47.04,46.89,47.0,616768.0,42.4341,42.4521,42.3167,42.416,616768.0
2022-01-26 11:00:00,47.0,47.13,46.96,47.06,848230.0,42.416,42.5333,42.3799,42.4701,848230.0
2022-01-26 11:30:00,47.06,47.1,46.97,47.04,834902.0,42.4701,42.5062,42.3889,42.4521,834902.0
2022-01-26 12:00:00,47.05,47.22,47.04,47.22,549110.0,42.4611,42.6145,42.4521,42.6145,549110.0
2022-01-26 12:30:00,47.22,47.27,47.19,47.24,375057.0,42.6145,42.6597,42.5875,42.6326,375057.0
2022-01-26 13:00:00,47.24,47.24,47.12,47.19,301357.0,42.6326,42.6326,42.5243,42.5875,301357.0
2022-01-26 13:30:00,47.18,47.22,47.15,47.15,681518.0,42.5784,42.6145,42.5514,42.5514,681518.0
2022-01-26 14:00:00,47.2,47.48,47.07,47.26,1248891.0,42.5965,42.8492,42.4792,42.6506,1248891.0
2022-01-26 14:30:00,47.26,47.29,46.74,46.83,2431619.0,42.6506,42.6777,42.1814,42.2626,2431619.0
2022-01-26 15:00:00,46.83,46.83,46.28,46.58,1955824.0,42.2626,42.2626,41.7662,42.037,1955824.0
2022-01-26 15:30:00,46.57,46.67,46.4,46.6,2984250.0,42.0279,42.1182,41.8745,42.055,2984250.0
2022-01-27 09:30:00,46.84,46.97,46.72,46.9,1196369.0,42.2716,42.3889,42.1633,42.3258,1196369.0
2022-01-27 10:00:00,46.9,46.91,46.58,46.58,882366.0,42.3258,42.3348,42.037,42.037,882366.0
2022-01-27 10:30:00,46.58,46.74,46.44,46.73,1072597.0,42.037,42.1814,41.9106,42.1723,1072597.0
2022-01-27 11:00:00,46.74,46.83,46.56,46.62,686376.0,42.1814,42.2626,42.0189,42.0731,686376.0
2022-01-27 11:30:00,46.61,46.8,46.59,46.76,2115340.0,42.064,42.2355,42.046,42.1994,2115340.0
2022-01-27 12:00:00,46.77,46.77,46.52,46.56,826846.0,42.2084,42.2084,41.9828,42.0189,826846.0
2022-01-27 12:30:00,46.55,46.58,46.37,46.47,488140.0,42.0099,42.037,41.8474,41.9377,488140.0
2022-01-27 13:00:00,46.46,46.5,46.21,46.22,483466.0,41.9287,41.9648,41.7031,41.7121,483466.0
2022-01-27 13:30:00,46.22,46.43,46.22,46.39,543840.0,41.7121,41.9016,41.7121,41.8655,543840.0
2022-01-27 14:00:00,46.38,46.56,46.29,46.31,685733.0,41.8565,42.0189,41.7752,41.7933,685733.0
2022-01-27 14:30:00,46.32,46.47,46.25,46.34,550513.0,41.8023,41.9377,41.7392,41.8204,550513.0
2022-01-27 15:00:00,46.35,46.46,46.28,46.39,631605.0,41.8294,41.9287,41.7662,41.8655,631605.0
2022-01-27 15:30:00,46.4,46.54,46.35,46.37,1576582.0,41.8745,42.0009,41.8294,41.8474,1576582.0
2022-01-28 09:30:00,46.08,46.12,45.81,45.88,657932.0,41.5857,41.6218,41.3421,41.4052,657932.0
2022-01-28 10:00:00,45.88,46.06,45.77,45.98,599445.0,41.4052,41.5677,41.306,41.4955,599445.0
2022-01-28 10:30:00,45.98,46.16,45.82,46.16,825482.0,41.4955,41.6579,41.3511,41.6579,825482.0
2022-01-28 11:00:00,46.16,46.3,46.06,46.29,735904.0,41.6579,41.7843,41.5677,41.7752,735904.0
2022-01-28 11:30:00,46.3,46.42,46.21,46.42,1141773.0,41.7843,41.8926,41.7031,41.8926,1141773.0
2022-01-28 12:00:00,46.42,46.44,46.23,46.26,586646.0,41.8926,41.9106,41.7211,41.7482,586646.0
2022-01-28 12:30:00,46.25,46.28,46.14,46.14,578488.0,41.7392,41.7662,41.6399,41.6399,578488.0
2022-01-28 13:00:00,46.14,46.28,46.14,46.22,468990.0,41.6399,41.7662,41.6399,41.7121,468990.0
2022-01-28 13:30:00,46.22,46.31,46.21,46.27,488922.0,41.7121,41.7933,41.7031,41.7572,488922.0
2022-01-28 14:00:00,46.27,46.32,45.94,45.94,379732.0,41.7572,41.8023,41.4594,41.4594,379732.0
2022-01-28 14:30:00,45.93,46.18,45.89,46.17,515457.0,41.4504,41.676,41.4143,41.667,515457.0
2022-01-28 15:00:00,46.17,46.27,46.14,46.23,574872.0,41.667,41.7572,41.6399,41.7211,574872.0
2022-01-28 15:30:00,46.23,46.61,46.16,46.6,1529434.0,41.7211,42.064,41.6579,42.055,1529434.0
2022-01-31 09:30:00,46.54,46.78,46.5,46.78,801459.0,42.0009,42.2175,41.9648,42.2175,801459.0
2022-01-31 10:00:00,46.79,46.93,46.75,46.88,485401.0,42.2265,42.3528,42.1904,42.3077,485401.0
2022-01-31 10:30:00,46.88,46.96,46.78,46.96,613301.0,42.3077,42.3799,42.2175,42.3799,613301.0
2022-01-31 11:00:00,46.96,46.97,46.68,46.71,686663.0,42.3799,42.3889,42.1272,42.1543,686663.0
2022-01-31 11:30:00,46.71,47.06,46.69,47.05,1479726.0,42.1543,42.4701,42.1362,42.4611,1479726.0
2022-01-31 12:00:00,47.05,47.11,47.0,47.06,324256.0,42.4611,42.5153,42.416,42.4701,324256.0
2022-01-31 12:30:00,47.07,47.12,47.02,47.12,309141.0,42.4792,42.5243,42.4341,42.5243,309141.0
2022-01-31 13:00:00,47.11,47.2,47.08,47.15,239465.0,42.5153,42.5965,42.4882,42.5514,239465.0
2022-01-31 13:30:00,47.15,47.2,47.13,47.18,170996.0,42.5514,42.5965,42.5333,42.5784,170996.0
2022-01-31 14:00:00,47.18,47.25,47.16,47.25,105520.0,42.5784,42.6416,42.5604,42.6416,105520.0
2022-01-31 14:30:00,47.25,47.29,47.23,47.26,142575.0,42.6416,42.6777,42.6236,42.6506,142575.0
2022-01-31 15:00:00,47.26,47.27,47.09,47.17,268698.0,42.6506,42.6597,42.4972,42.5694,268698.0
2022-01-31 15:30:00,47.18,47.4,47.15,47.36,1079853.0,42.5784,42.777,42.5514,42.7409,1079853.0
2022-02-01 09:30:00,47.82,47.84,47.6,47.7,1036654.0,43.156,43.1741,42.9575,43.0477,1036654.0
2022-02-01 10:00:00,47.71,47.72,47.44,47.55,841521.0,43.0568,43.0658,42.8131,42.9124,841521.0
2022-02-01 10:30:00,47.56,47.64,47.48,47.59,605629.0,42.9214,42.9936,42.8492,42.9485,605629.0
2022-02-01 11:00:00,47.59,47.66,47.56,47.56,509328.0,42.9485,43.0116,42.9214,42.9214,509328.0
2022-02-01 11:30:00,47.57,47.68,47.52,47.64,592001.0,42.9304,43.0297,42.8853,42.9936,592001.0
2022-02-01 12:00:00,47.64,47.67,47.57,47.61,218852.0,42.9936,43.0207,42.9304,42.9665,218852.0
2022-02-01 12:30:00,47.58,47.64,47.52,47.64,305602.0,42.9394,42.9936,42.8853,42.9936,305602.0
2022-02-01 13:00:00,47.64,47.65,47.61,47.64,159134.0,42.9936,43.0026,42.9665,42.9936,159134.0
2022-02-01 13:30:00,47.64,47.68,47.61,47.65,103878.0,42.9936,43.0297,42.9665,43.0026,103878.0
2022-02-01 14:00:00,47.65,47.68,47.59,47.65,123272.0,43.0026,43.0297,42.9485,43.0026,123272.0
2022-02-01 14:30:00,47.66,47.68,47.63,47.67,202816.0,43.0116,43.0297,42.9846,43.0207,202816.0
2022-02-01 15:00:00,47.66,47.83,47.66,47.82,462337.0,43.0116,43.165,43.0116,43.156,462337.0
2022-02-01 15:30:00,47.82,47.9,47.79,47.9,614891.0,43.156,43.2282,43.129,43.2282,614891.0
2022-02-02 09:30:00,48.27,48.27,48.07,48.09,519051.0,43.5621,43.5621,43.3816,43.3997,519051.0
2022-02-02 10:00:00,48.09,48.14,47.98,48.03,473556.0,43.3997,43.4448,43.3004,43.3455,473556.0
2022-02-02 10:30:00,48.03,48.14,47.95,48.05,411415.0,43.3455,43.4448,43.2733,43.3636,411415.0
2022-02-02 11:00:00,48.05,48.06,47.95,47.99,347444.0,43.3636,43.3726,43.2733,43.3094,347444.0
2022-02-02 11:30:00,47.98,47.99,47.84,47.95,348575.0,43.3004,43.3094,43.1741,43.2733,348575.0
2022-02-02 12:00:00,47.95,48.07,47.93,48.01,484111.0,43.2733,43.3816,43.2553,43.3275,484111.0
2022-02-02 12:30:00,48.01,48.11,47.99,48.11,160044.0,43.3275,43.4177,43.3094,43.4177,160044.0
2022-02-02 13:00:00,48.11,48.11,48.0,48.02,215974.0,43.4177,43.4177,43.3185,43.3365,215974.0
2022-02-02 13:30:00,48.02,48.07,48.01,48.06,104719.0,43.3365,43.3816,43.3275,43.3726,104719.0
2022-02-02 14:00:00,48.06,48.09,48.02,48.05,254491.0,43.3726,43.3997,43.3365,43.3636,254491.0
2022-02-02 14:30:00,48.06,48.13,48.05,48.1,463640.0,43.3726,43.4358,43.3636,43.4087,463640.0
2022-02-02 15:00:00,48.1,48.16,48.08,48.12,307965.0,43.4087,43.4629,43.3907,43.4268,307965.0
2022-02-02 15:30:00,48.13,48.14,48.04,48.11,1026390.0,43.4358,43.4448,43.3546,43.4177,1026390.0
2022-02-03 09:30:00,47.71,47.81,47.54,47.61,839377.0,43.0568,43.147,42.9033,42.9665,839377.0
2022-02-03 10:00:00,47.62,47.88,47.56,47.84,687132.0,42.9755,43.2102,42.9214,43.1741,687132.0
2022-02-03 10:30:00,47.84,47.87,47.75,47.78,363675.0,43.1741,43.2011,43.0929,43.1199,363675.0
2022-02-03 11:00:00,47.77,47.83,47.69,47.77,332107.0,43.1109,43.165,43.0387,43.1109,332107.0
2022-02-03 11:30:00,47.77,47.81,47.62,47.62,574239.0,43.1109,43.147,42.9755,42.9755,574239.0
2022-02-03 12:00:00,47.61,47.66,47.55,47.64,377327.0,42.9665,43.0116,42.9124,42.9936,377327.0
2022-02-03 12:30:00,47.64,47.67,47.58,47.67,234254.0,42.9936,43.0207,42.9394,43.0207,234254.0
2022-02-03 13:00:00,47.66,47.66,47.57,47.63,151019.0,43.0116,43.0116,42.9304,42.9846,151019.0
2022-02-03 13:30:00,47.64,47.7,47.63,47.69,150493.0,42.9936,43.0477,42.9846,43.0387,150493.0
2022-02-03 14:00:00,47.69,47.75,47.63,47.65,248268.0,43.0387,43.0929,42.9846,43.0026,248268.0
2022-02-03 14:30:00,47.65,47.66,47.5,47.54,440587.0,43.0026,43.0116,42.8672,42.9033,440587.0
2022-02-03 15:00:00,47.55,47.65,47.5,47.58,390182.0,42.9124,43.0026,42.8672,42.9394,390182.0
2022-02-03 15:30:00,47.58,47.58,47.41,47.47,1097408.0,42.9394,42.9394,42.786,42.8402,1097408.0
2022-02-04 09:30:00,47.21,47.32,47.09,47.15,518027.0,42.6055,42.7048,42.4972,42.5514,518027.0
2022-02-04 10:00:00,47.15,47.38,47.12,47.21,617746.0,42.5514,42.7589,42.5243,42.6055,617746.0
2022-02-04 10:30:00,47.21,47.28,47.09,47.19,566699.0,42.6055,42.6687,42.4972,42.5875,566699.0
2022-02-04 11:00:00,47.19,47.28,47.11,47.22,554085.0,42.5875,42.6687,42.5153,42.6145,554085.0
2022-02-04 11:30:00,47.22,47.38,47.21,47.3,444102.0,42.6145,42.7589,42.6055,42.6867,444102.0
2022-02-04 12:00:00,47.31,47.42,47.28,47.41,369808.0,42.6958,42.795,42.6687,42.786,369808.0
2022-02-04 12:30:00,47.41,47.47,47.36,47.46,259096.0,42.786,42.8402,42.7409,42.8311,259096.0
2022-02-04 13:00:00,47.47,47.58,47.47,47.53,365085.0,42.8402,42.9394,42.8402,42.8943,365085.0
2022-02-04 13:30:00,47.53,47.6,47.5,47.59,399703.0,42.8943,42.9575,42.8672,42.9485,399703.0
2022-02-04 14:00:00,47.6,47.61,47.5,47.54,287062.0,42.9575,42.9665,42.8672,42.9033,287062.0
2022-02-04 14:30:00,47.54,47.63,47.54,47.58,266768.0,42.9033,42.9846,42.9033,42.9394,266768.0
2022-02-04 15:00:00,47.59,47.71,47.59,47.67,434805.0,42.9485,43.0568,42.9485,43.0207,434805.0
2022-02-04 15:30:00,47.68,47.74,47.47,47.49,1156525.0,43.0297,43.0838,42.8402,42.8582,1156525.0
2022-02-07 09:30:00,47.31,47.52,47.31,47.51,850884.0,42.6958,42.8853,42.6958,42.8763,850884.0
2022-02-07 10:00:00,47.51,47.59,47.45,47.55,292368.0,42.8763,42.9485,42.8221,42.9124,292368.0
2022-02-07 10:30:00,47.54,47.59,47.51,47.59,235472.0,42.9033,42.9485,42.8763,42.9485,235472.0
2022-02-07 11:00:00,47.6,47.63,47.5,47.55,255931.0,42.9575,42.9846,42.8672,42.9124,255931.0
2022-02-07 11:30:00,47.54,47.57,47.33,47.45,622709.0,42.9033,42.9304,42.7138,42.8221,622709.0
2022-02-07 12:00:00,47.44,47.45,47.37,47.38,189904.0,42.8131,42.8221,42.7499,42.7589,189904.0
2022-02-07 12:30:00,47.37,47.41,47.32,47.38,287933.0,42.7499,42.786,42.7048,42.7589,287933.0
2022-02-07 13:00:00,47.38,47.49,47.37,47.48,185029.0,42.7589,42.8582,42.7499,42.8492,185029.0
2022-02-07 13:30:00,47.48,47.56,47.46,47.55,209882.0,42.8492,42.9214,42.8311,42.9124,209882.0
2022-02-07 14:00:00,47.54,47.61,47.52,47.61,250427.0,42.9033,42.9665,42.8853,42.9665,250427.0
2022-02-07 14:30:00,47.62,47.66,47.6,47.64,115918.0,42.9755,43.0116,42.9575,42.9936,115918.0
2022-02-07 15:00:00,47.64,47.7,47.56,47.57,428811.0,42.9936,43.0477,42.9214,42.9304,428811.0
2022-02-07 15:30:00,47.57,47.61,47.39,47.45,996796.0,42.9304,42.9665,42.768,42.8221,996796.0
2022-02-08 09:30:00,47.31,47.45,47.31,47.33,1484768.0,42.6958,42.8221,42.6958,42.7138,1484768.0
2022-02-08 10:00:00,47.32,47.41,47.22,47.32,362081.0,42.7048,42.786,42.6145,42.7048,362081.0
2022-02-08 10:30:00,47.32,47.47,47.27,47.45,363196.0,42.7048,42.8402,42.6597,42.8221,363196.0
2022-02-08 11:00:00,47.45,47.54,47.45,47.5,475089.0,42.8221,42.9033,42.8221,42.8672,475089.0
2022-02-08 11:30:00,47.5,47.65,47.5,47.64,368780.0,42.8672,43.0026,42.8672,42.9936,368780.0
2022-02-08 12:00:00,47.64,47.67,47.61,47.65,248276.0,42.9936,43.0207,42.9665,43.0026,248276.0
2022-02-08 12:30:00,47.66,47.73,47.65,47.69,338867.0,43.0116,43.0748,43.0026,43.0387,338867.0
2022-02-08 13:00:00,47.69,47.69,47.57,47.6,294662.0,43.0387,43.0387,42.9304,42.9575,294662.0
2022-02-08 13:30:00,47.59,47.68,47.59,47.68,164895.0,42.9485,43.0297,42.9485,43.0297,164895.0
2022-02-08 14:00:00,47.68,47.72,47.58,47.58,277561.0,43.0297,43.0658,42.9394,42.9394,277561.0
2022-02-08 14:30:00,47.58,47.62,47.52,47.56,306910.0,42.9394,42.9755,42.8853,42.9214,306910.0
2022-02-08 15:00:00,47.55,47.71,47.53,47.66,845989.0,42.9124,43.0568,42.8943,43.0116,845989.0
2022-02-08 15:30:00,47.67,47.78,47.66,47.71,965788.0,43.0207,43.1199,43.0116,43.0568,965788.0
2022-02-09 09:30:00,48.48,48.51,48.37,48.42,311246.0,43.7517,43.7787,43.6524,43.6975,311246.0
2022-02-09 10:00:00,48.43,48.48,48.39,48.44,435229.0,43.7065,43.7517,43.6704,43.7156,435229.0
2022-02-09 10:30:00,48.45,48.5,48.43,48.46,163185.0,43.7246,43.7697,43.7065,43.7336,163185.0
2022-02-09 11:00:00,48.47,48.47,48.4,48.4,328159.0,43.7426,43.7426,43.6795,43.6795,328159.0
2022-02-09 11:30:00,48.4,48.5,48.38,48.44,380128.0,43.6795,43.7697,43.6614,43.7156,380128.0
2022-02-09 12:00:00,48.43,48.46,48.38,48.46,276694.0,43.7065,43.7336,43.6614,43.7336,276694.0
2022-02-09 12:30:00,48.45,48.53,48.43,48.5,508267.0,43.7246,43.7968,43.7065,43.7697,508267.0
2022-02-09 13:00:00,48.49,48.51,48.45,48.47,129052.0,43.7607,43.7787,43.7246,43.7426,129052.0
2022-02-09 13:30:00,48.48,48.49,48.45,48.49,184943.0,43.7517,43.7607,43.7246,43.7607,184943.0
2022-02-09 14:00:00,48.5,48.54,48.5,48.53,216721.0,43.7697,43.8058,43.7697,43.7968,216721.0
2022-02-09 14:30:00,48.53,48.56,48.51,48.52,331324.0,43.7968,43.8239,43.7787,43.7878,331324.0
2022-02-09 15:00:00,48.52,48.53,48.43,48.51,275151.0,43.7878,43.7968,43.7065,43.7787,275151.0
2022-02-09 15:30:00,48.51,48.58,48.47,48.58,644485.0,43.7787,43.8419,43.7426,43.8419,644485.0
2022-02-10 09:30:00,47.78,48.23,47.78,48.2,547521.0,43.1199,43.526,43.1199,43.499,547521.0
2022-02-10 10:00:00,48.2,48.45,48.2,48.44,372869.0,43.499,43.7246,43.499,43.7156,372869.0
2022-02-10 10:30:00,48.44,48.65,48.43,48.49,365398.0,43.7156,43.9051,43.7065,43.7607,365398.0
2022-02-10 11:00:00,48.49,48.57,48.44,48.55,519192.0,43.7607,43.8329,43.7156,43.8148,519192.0
2022-02-10 11:30:00,48.55,48.63,48.46,48.62,822842.0,43.8148,43.887,43.7336,43.878,822842.0
2022-02-10 12:00:00,48.62,48.63,48.53,48.55,465730.0,43.878,43.887,43.7968,43.8148,465730.0
2022-02-10 12:30:00,48.55,48.57,48.2,48.32,1731310.0,43.8148,43.8329,43.499,43.6073,1731310.0
2022-02-10 13:00:00,48.32,48.39,48.19,48.2,306996.0,43.6073,43.6704,43.4899,43.499,306996.0
2022-02-10 13:30:00,48.19,48.23,48.07,48.23,452237.0,43.4899,43.526,43.3816,43.526,452237.0
2022-02-10 14:00:00,48.22,48.22,48.01,48.13,259846.0,43.517,43.517,43.3275,43.4358,259846.0
2022-02-10 14:30:00,48.14,48.18,48.0,48.03,249558.0,43.4448,43.4809,43.3185,43.3455,249558.0
2022-02-10 15:00:00,48.04,48.13,47.99,48.04,354657.0,43.3546,43.4358,43.3094,43.3546,354657.0
2022-02-10 15:30:00,48.04,48.04,47.84,47.95,1207180.0,43.3546,43.3546,43.1741,43.2733,1207180.0
2022-02-11 09:30:00,47.77,47.94,47.7,47.74,801716.0,43.1109,43.2643,43.0477,43.0838,801716.0
2022-02-11 10:00:00,47.75,47.85,47.68,47.8,617423.0,43.0929,43.1831,43.0297,43.138,617423.0
2022-02-11 10:30:00,47.81,47.88,47.77,47.79,521590.0,43.147,43.2102,43.1109,43.129,521590.0
2022-02-11 11:00:00,47.78,47.84,47.68,47.71,640343.0,43.1199,43.1741,43.0297,43.0568,640343.0
2022-02-11 11:30:00,47.72,47.77,47.63,47.73,923327.0,43.0658,43.1109,42.9846,43.0748,923327.0
2022-02-11 12:00:00,47.72,47.77,47.65,47.72,673815.0,43.0658,43.1109,43.0026,43.0658,673815.0
2022-02-11 12:30:00,47.71,47.73,47.58,47.62,329594.0,43.0568,43.0748,42.9394,42.9755,329594.0
2022-02-11 13:00:00,47.62,47.67,47.49,47.49,594855.0,42.9755,43.0207,42.8582,42.8582,594855.0
2022-02-11 13:30:00,47.49,47.49,46.67,46.81,9355751.0,42.8582,42.8582,42.1182,42.2445,9355751.0
2022-02-11 14:00:00,46.81,46.97,46.62,46.74,2298901.0,42.2445,42.3889,42.0731,42.1814,2298901.0
2022-02-11 14:30:00,46.75,46.9,46.49,46.56,1099388.0,42.1904,42.3258,41.9557,42.0189,1099388.0
2022-02-11 15:00:00,46.55,46.72,46.5,46.59,1583593.0,42.0099,42.1633,41.9648,42.046,1583593.0
2022-02-11 15:30:00,46.59,46.68,46.4,46.56,3478306.0,42.046,42.1272,41.8745,42.0189,3478306.0
2022-02-14 09:30:00,46.32,46.32,46.04,46.17,1177797.0,41.8023,41.8023,41.5496,41.667,1177797.0
2022-02-14 10:00:00,46.17,46.25,45.98,46.08,859842.0,41.667,41.7392,41.4955,41.5857,859842.0
2022-02-14 10:30:00,46.08,46.13,45.97,46.04,771589.0,41.5857,41.6309,41.4865,41.5496,771589.0
2022-02-14 11:00:00,46.05,46.23,46.02,46.18,578403.0,41.5587,41.7211,41.5316,41.676,578403.0
2022-02-14 11:30:00,46.18,46.35,46.15,46.26,884754.0,41.676,41.8294,41.6489,41.7482,884754.0
2022-02-14 12:00:00,46.25,46.28,46.19,46.28,191112.0,41.7392,41.7662,41.685,41.7662,191112.0
2022-02-14 12:30:00,46.28,46.33,46.25,46.29,188395.0,41.7662,41.8113,41.7392,41.7752,188395.0
2022-02-14 13:00:00,46.3,46.36,46.22,46.25,124347.0,41.7843,41.8384,41.7121,41.7392,124347.0
2022-02-14 13:30:00,46.25,46.26,45.8,45.84,801551.0,41.7392,41.7482,41.333,41.3691,801551.0
2022-02-14 14:00:00,45.84,46.04,45.69,45.88,819951.0,41.3691,41.5496,41.2338,41.4052,819951.0
2022-02-14 14:30:00,45.88,46.07,45.84,46.04,607527.0,41.4052,41.5767,41.3691,41.5496,607527.0
2022-02-14 15:00:00,46.03,46.13,45.94,46.06,442598.0,41.5406,41.6309,41.4594,41.5677,442598.0
2022-02-14 15:30:00,46.07,46.19,46.06,46.13,1663080.0,41.5767,41.685,41.5677,41.6309,1663080.0
2022-02-15 09:30:00,47.08,47.19,47.01,47.03,425509.0,42.4882,42.5875,42.425,42.4431,425509.0
2022-02-15 10:00:00,47.03,47.21,47.01,47.19,2057641.0,42.4431,42.6055,42.425,42.5875,2057641.0
2022-02-15 10:30:00,47.19,47.33,47.17,47.3,499671.0,42.5875,42.7138,42.5694,42.6867,499671.0
2022-02-15 11:00:00,47.3,47.39,47.24,47.26,436668.0,42.6867,42.768,42.6326,42.6506,436668.0
2022-02-15 11:30:00,47.26,47.43,47.25,47.39,687839.0,42.6506,42.8041,42.6416,42.768,687839.0
2022-02-15 12:00:00,47.39,47.41,47.25,47.27,255754.0,42.768,42.786,42.6416,42.6597,255754.0
2022-02-15 12:30:00,47.27,47.3,47.2,47.26,211829.0,42.6597,42.6867,42.5965,42.6506,211829.0
2022-02-15 13:00:00,47.26,47.37,47.25,47.36,294666.0,42.6506,42.7499,42.6416,42.7409,294666.0
2022-02-15 13:30:00,47.36,47.38,47.33,47.37,189701.0,42.7409,42.7589,42.7138,42.7499,189701.0
2022-02-15 14:00:00,47.37,47.38,47.29,47.35,290624.0,42.7499,42.7589,42.6777,42.7319,290624.0
2022-02-15 14:30:00,47.34,47.41,47.32,47.37,173231.0,42.7228,42.786,42.7048,42.7499,173231.0
2022-02-15 15:00:00,47.36,47.42,47.33,47.36,322507.0,42.7409,42.795,42.7138,42.7409,322507.0
2022-02-15 15:30:00,47.35,47.44,47.24,47.4,1142154.0,42.7319,42.8131,42.6326,42.777,1142154.0
2022-02-16 09:30:00,47.15,47.3,47.11,47.18,306707.0,42.5514,42.6867,42.5153,42.5784,306707.0
2022-02-16 10:00:00,47.18,47.27,47.14,47.25,180635.0,42.5784,42.6597,42.5423,42.6416,180635.0
2022-02-16 10:30:00,47.25,47.32,47.24,47.28,190555.0,42.6416,42.7048,42.6326,42.6687,190555.0
2022-02-16 11:00:00,47.28,47.41,47.27,47.38,169329.0,42.6687,42.786,42.6597,42.7589,169329.0
2022-02-16 11:30:00,47.39,47.42,47.29,47.36,140402.0,42.768,42.795,42.6777,42.7409,140402.0
2022-02-16 12:00:00,47.37,47.4,47.34,47.35,126452.0,42.7499,42.777,42.7228,42.7319,126452.0
2022-02-16 12:30:00,47.34,47.36,47.23,47.33,104959.0,42.7228,42.7409,42.6236,42.7138,104959.0
2022-02-16 13:00:00,47.33,47.37,47.3,47.34,119176.0,42.7138,42.7499,42.6867,42.7228,119176.0
2022-02-16 13:30:00,47.35,47.37,47.3,47.36,277177.0,42.7319,42.7499,42.6867,42.7409,277177.0
2022-02-16 14:00:00,47.36,47.61,47.24,47.61,390464.0,42.7409,42.9665,42.6326,42.9665,390464.0
2022-02-16 14:30:00,47.61,47.67,47.5,47.62,235339.0,42.9665,43.0207,42.8672,42.9755,235339.0
2022-02-16 15:00:00,47.62,47.7,47.59,47.62,233768.0,42.9755,43.0477,42.9485,42.9755,233768.0
2022-02-16 15:30:00,47.62,47.65,47.52,47.57,913898.0,42.9755,43.0026,42.8853,42.9304,913898.0
2022-02-17 09:30:00,47.23,47.23,46.86,46.89,447122.0,42.6236,42.6236,42.2897,42.3167,447122.0
2022-02-17 10:00:00,46.89,47.06,46.85,46.87,346439.0,42.3167,42.4701,42.2806,42.2987,346439.0
2022-02-17 10:30:00,46.87,47.02,46.86,47.02,383298.0,42.2987,42.4341,42.2897,42.4341,383298.0
2022-02-17 11:00:00,47.01,47.06,46.98,47.05,197058.0,42.425,42.4701,42.398,42.4611,197058.0
2022-02-17 11:30:00,47.04,47.14,47.01,47.06,145848.0,42.4521,42.5423,42.425,42.4701,145848.0
2022-02-17 12:00:00,47.07,47.11,47.03,47.09,123652.0,42.4792,42.5153,42.4431,42.4972,123652.0
2022-02-17 12:30:00,47.08,47.12,47.0,47.04,93072.0,42.4882,42.5243,42.416,42.4521,93072.0
2022-02-17 13:00:00,47.04,47.05,46.97,47.0,231557.0,42.4521,42.4611,42.3889,42.416,231557.0
2022-02-17 13:30:00,47.0,47.05,46.97,47.01,159338.0,42.416,42.4611,42.3889,42.425,159338.0
2022-02-17 14:00:00,47.01,47.01,46.94,46.97,556222.0,42.425,42.425,42.3619,42.3889,556222.0
2022-02-17 14:30:00,46.97,46.98,46.88,46.88,55745.0,42.3889,42.398,42.3077,42.3077,55745.0
2022-02-17 15:00:00,46.88,46.89,46.7,46.8,207846.0,42.3077,42.3167,42.1453,42.2355,207846.0
2022-02-17 15:30:00,46.8,46.91,46.73,46.75,1463625.0,42.2355,42.3348,42.1723,42.1904,1463625.0
2022-02-18 09:30:00,46.71,46.87,46.57,46.83,337171.0,42.1543,42.2987,42.0279,42.2626,337171.0
2022-02-18 10:00:00,46.83,46.85,46.65,46.67,336591.0,42.2626,42.2806,42.1001,42.1182,336591.0
2022-02-18 10:30:00,46.66,46.66,46.49,46.57,495304.0,42.1092,42.1092,41.9557,42.0279,495304.0
2022-02-18 11:00:00,46.55,46.55,46.27,46.5,829601.0,42.0099,42.0099,41.7572,41.9648,829601.0
2022-02-18 11:30:00,46.5,46.6,46.35,46.35,311475.0,41.9648,42.055,41.8294,41.8294,311475.0
2022-02-18 12:00:00,46.36,46.5,46.32,46.43,256129.0,41.8384,41.9648,41.8023,41.9016,256129.0
2022-02-18 12:30:00,46.42,46.44,46.29,46.36,868642.0,41.8926,41.9106,41.7752,41.8384,868642.0
2022-02-18 13:00:00,46.37,46.44,46.3,46.37,372303.0,41.8474,41.9106,41.7843,41.8474,372303.0
2022-02-18 13:30:00,46.37,46.5,46.36,46.47,357547.0,41.8474,41.9648,41.8384,41.9377,357547.0
2022-02-18 14:00:00,46.47,46.64,46.46,46.63,363337.0,41.9377,42.0911,41.9287,42.0821,363337.0
2022-02-18 14:30:00,46.63,46.7,46.52,46.63,569828.0,42.0821,42.1453,41.9828,42.0821,569828.0
2022-02-18 15:00:00,46.64,46.67,46.45,46.45,719732.0,42.0911,42.1182,41.9196,41.9196,719732.0
2022-02-18 15:30:00,46.45,46.56,46.35,46.44,1055987.0,41.9196,42.0189,41.8294,41.9106,1055987.0
2022-02-22 09:30:00,45.58,45.92,45.52,45.89,285793.0,41.1345,41.4413,41.0803,41.4143,285793.0
2022-02-22 10:00:00,45.88,45.91,45.73,45.88,365820.0,41.4052,41.4323,41.2699,41.4052,365820.0
2022-02-22 10:30:00,45.88,45.89,45.57,45.57,2494347.0,41.4052,41.4143,41.1255,41.1255,2494347.0
2022-02-22 11:00:00,45.57,45.65,45.49,45.52,531257.0,41.1255,41.1977,41.0533,41.0803,531257.0
2022-02-22 11:30:00,45.52,45.66,45.46,45.5,299060.0,41.0803,41.2067,41.0262,41.0623,299060.0
2022-02-22 12:00:00,45.49,45.54,45.36,45.37,105791.0,41.0533,41.0984,40.936,40.945,105791.0
2022-02-22 12:30:00,45.37,45.4,45.21,45.21,289905.0,40.945,40.9721,40.8006,40.8006,289905.0
2022-02-22 13:00:00,45.22,45.3,45.15,45.19,192244.0,40.8096,40.8818,40.7464,40.7825,192244.0
2022-02-22 13:30:00,45.19,45.23,45.05,45.1,111416.0,40.7825,40.8186,40.6562,40.7013,111416.0
2022-02-22 14:00:00,45.11,45.26,44.96,45.23,425534.0,40.7103,40.8457,40.575,40.8186,425534.0
2022-02-22 14:30:00,45.21,45.61,45.15,45.54,362339.0,40.8006,41.1616,40.7464,41.0984,362339.0
2022-02-22 15:00:00,45.53,45.67,45.51,45.58,265105.0,41.0894,41.2157,41.0713,41.1345,265105.0
2022-02-22 15:30:00,45.56,45.58,45.22,45.38,2233490.0,41.1164,41.1345,40.8096,40.954,2233490.0
2022-02-23 09:30:00,45.95,46.01,45.7,45.7,763809.0,41.4684,41.5226,41.2428,41.2428,763809.0
2022-02-23 10:00:00,45.7,45.7,45.33,45.38,776231.0,41.2428,41.2428,40.9089,40.954,776231.0
2022-02-23 10:30:00,45.37,45.5,45.31,45.37,934958.0,40.945,41.0623,40.8908,40.945,934958.0
2022-02-23 11:00:00,45.37,45.4,45.18,45.29,1379493.0,40.945,40.9721,40.7735,40.8728,1379493.0
2022-02-23 11:30:00,45.3,45.48,45.25,45.44,1105125.0,40.8818,41.0442,40.8367,41.0082,1105125.0
2022-02-23 12:00:00,45.44,45.54,45.37,45.54,185408.0,41.0082,41.0984,40.945,41.0984,185408.0
2022-02-23 12:30:00,45.54,45.54,45.37,45.39,211190.0,41.0984,41.0984,40.945,40.963,211190.0
2022-02-23 13:00:00,45.38,45.38,45.17,45.18,122371.0,40.954,40.954,40.7645,40.7735,122371.0
2022-02-23 13:30:00,45.2,45.35,45.11,45.22,268748.0,40.7916,40.9269,40.7103,40.8096,268748.0
2022-02-23 14:00:00,45.21,45.28,45.05,45.06,212671.0,40.8006,40.8638,40.6562,40.6652,212671.0
2022-02-23 14:30:00,45.08,45.1,44.94,44.99,186190.0,40.6833,40.7013,40.5569,40.602,186190.0
2022-02-23 15:00:00,44.98,45.02,44.91,45.0,237751.0,40.593,40.6291,40.5298,40.6111,237751.0
2022-02-23 15:30:00,44.99,45.02,44.83,44.92,1041053.0,40.602,40.6291,40.4576,40.5389,1041053.0
2022-02-24 09:30:00,42.64,42.96,42.57,42.88,701229.0,38.4812,38.77,38.4181,38.6978,701229.0
2022-02-24 10:00:00,42.87,43.21,42.71,42.85,949933.0,38.6888,38.9956,38.5444,38.6708,949933.0
2022-02-24 10:30:00,42.85,42.98,42.73,42.8,354813.0,38.6708,38.7881,38.5625,38.6256,354813.0
2022-02-24 11:00:00,42.8,43.08,42.75,42.98,396163.0,38.6256,38.8783,38.5805,38.7881,396163.0
2022-02-24 11:30:00,42.99,43.05,42.79,43.03,502814.0,38.7971,38.8513,38.6166,38.8332,502814.0
2022-02-24 12:00:00,43.02,43.09,42.83,42.96,447838.0,38.8242,38.8874,38.6527,38.77,447838.0
2022-02-24 12:30:00,42.95,43.06,42.89,42.89,472496.0,38.761,38.8603,38.7069,38.7069,472496.0
2022-02-24 13:00:00,42.9,43.02,42.83,42.93,359664.0,38.7159,38.8242,38.6527,38.743,359664.0
2022-02-24 13:30:00,42.92,43.42,42.91,43.22,676538.0,38.7339,39.1852,38.7249,39.0047,676538.0
2022-02-24 14:00:00,43.22,43.45,43.16,43.45,450563.0,39.0047,39.2122,38.9505,39.2122,450563.0
2022-02-24 14:30:00,43.45,43.84,43.44,43.72,451781.0,39.2122,39.5642,39.2032,39.4559,451781.0
2022-02-24 15:00:00,43.73,43.96,43.7,43.79,637231.0,39.4649,39.6725,39.4379,39.5191,637231.0
2022-02-24 15:30:00,43.8,44.22,43.8,44.05,1587431.0,39.5281,39.9071,39.5281,39.7537,1587431.0
2022-02-25 09:30:00,44.6,44.76,44.53,44.55,737722.0,40.2501,40.3945,40.1869,40.205,737722.0
2022-02-25 10:00:00,44.56,44.81,44.51,44.77,494579.0,40.214,40.4396,40.1689,40.4035,494579.0
2022-02-25 10:30:00,44.77,44.89,44.64,44.79,540603.0,40.4035,40.5118,40.2862,40.4215,540603.0
2022-02-25 11:00:00,44.78,45.03,44.72,44.93,271905.0,40.4125,40.6381,40.3584,40.5479,271905.0
2022-02-25 11:30:00,44.93,45.06,44.84,45.06,325909.0,40.5479,40.6652,40.4667,40.6652,325909.0
2022-02-25 12:00:00,45.06,45.08,44.98,45.03,86149.0,40.6652,40.6833,40.593,40.6381,86149.0
2022-02-25 12:30:00,45.04,45.08,44.87,44.92,575334.0,40.6472,40.6833,40.4937,40.5389,575334.0
2022-02-25 13:00:00,44.92,45.02,44.87,45.0,683056.0,40.5389,40.6291,40.4937,40.6111,683056.0
2022-02-25 13:30:00,45.0,45.07,44.93,44.98,876581.0,40.6111,40.6742,40.5479,40.593,876581.0
2022-02-25 14:00:00,44.98,45.07,44.92,45.03,1330101.0,40.593,40.6742,40.5389,40.6381,1330101.0
2022-02-25 14:30:00,45.04,45.08,44.92,44.99,735228.0,40.6472,40.6833,40.5389,40.602,735228.0
2022-02-25 15:00:00,44.99,45.07,44.92,44.99,1002046.0,40.602,40.6742,40.5389,40.602,1002046.0
2022-02-25 15:30:00,45.0,45.37,44.99,45.34,3251212.0,40.6111,40.945,40.602,40.9179,3251212.0
2022-02-28 09:30:00,43.72,44.04,43.72,44.04,560358.0,39.4559,39.7447,39.4559,39.7447,560358.0
2022-02-28 10:00:00,44.03,44.05,43.78,43.98,466406.0,39.7357,39.7537,39.5101,39.6905,466406.0
2022-02-28 10:30:00,43.97,44.44,43.97,44.43,430458.0,39.6815,40.1057,39.6815,40.0967,430458.0
2022-02-28 11:00:00,44.43,44.67,44.31,44.58,588220.0,40.0967,40.3133,39.9884,40.232,588220.0
2022-02-28 11:30:00,44.58,44.63,44.28,44.37,665293.0,40.232,40.2772,39.9613,40.0425,665293.0
2022-02-28 12:00:00,44.36,44.42,43.96,44.05,408930.0,40.0335,40.0876,39.6725,39.7537,408930.0
2022-02-28 12:30:00,44.05,44.08,43.77,43.83,292483.0,39.7537,39.7808,39.501,39.5552,292483.0
2022-02-28 13:00:00,43.84,44.0,43.78,43.89,453536.0,39.5642,39.7086,39.5101,39.6093,453536.0
2022-02-28 13:30:00,43.88,44.01,43.84,43.97,142592.0,39.6003,39.7176,39.5642,39.6815,142592.0
2022-02-28 14:00:00,43.96,43.96,43.59,43.63,395861.0,39.6725,39.6725,39.3386,39.3747,395861.0
2022-02-28 14:30:00,43.64,43.86,43.61,43.82,310824.0,39.3837,39.5823,39.3566,39.5462,310824.0
2022-02-28 15:00:00,43.82,43.88,43.71,43.79,316174.0,39.5462,39.6003,39.4469,39.5191,316174.0
2022-02-28 15:30:00,43.78,43.99,43.62,43.9,1409834.0,39.5101,39.6996,39.3657,39.6184,1409834.0
2022-03-01 09:30:00,43.38,43.46,43.17,43.25,398544.0,39.1491,39.2213,38.9595,39.0317,398544.0
2022-03-01 10:00:00,43.26,43.36,42.9,43.11,944897.0,39.0408,39.131,38.7159,38.9054,944897.0
2022-03-01 10:30:00,43.12,43.22,42.73,42.74,385844.0,38.9144,39.0047,38.5625,38.5715,385844.0
2022-03-01 11:00:00,42.73,42.79,42.44,42.48,798582.0,38.5625,38.6166,38.3007,38.3368,798582.0
2022-03-01 11:30:00,42.49,42.49,41.99,42.06,1226860.0,38.3459,38.3459,37.8946,37.9578,1226860.0
2022-03-01 12:00:00,42.06,42.13,41.8,42.06,742667.0,37.9578,38.021,37.7232,37.9578,742667.0
2022-03-01 12:30:00,42.06,42.33,42.01,42.24,356638.0,37.9578,38.2015,37.9127,38.1203,356638.0
2022-03-01 13:00:00,42.23,42.29,41.85,41.86,247617.0,38.1112,38.1654,37.7683,37.7773,247617.0
2022-03-01 13:30:00,41.86,42.09,41.85,41.99,184580.0,37.7773,37.9849,37.7683,37.8946,184580.0
2022-03-01 14:00:00,42.0,42.09,41.83,42.08,207778.0,37.9037,37.9849,37.7502,37.9759,207778.0
2022-03-01 14:30:00,42.09,42.18,41.97,42.01,199293.0,37.9849,38.0661,37.8766,37.9127,199293.0
2022-03-01 15:00:00,42.01,42.22,42.01,42.11,315375.0,37.9127,38.1022,37.9127,38.0029,315375.0
2022-03-01 15:30:00,42.1,42.24,41.94,42.15,1420382.0,37.9939,38.1203,37.8495,38.039,1420382.0
2022-03-02 09:30:00,42.47,42.69,42.41,42.61,622137.0,38.3278,38.5264,38.2737,38.4542,622137.0
2022-03-02 10:00:00,42.62,42.68,42.32,42.56,464146.0,38.4632,38.5173,38.1925,38.409,464146.0
2022-03-02 10:30:00,42.55,42.61,42.42,42.54,437182.0,38.4,38.4542,38.2827,38.391,437182.0
2022-03-02 11:00:00,42.54,42.95,42.48,42.76,647548.0,38.391,38.761,38.3368,38.5895,647548.0
2022-03-02 11:30:00,42.75,43.04,42.57,42.7,686850.0,38.5805,38.8422,38.4181,38.5354,686850.0
2022-03-02 12:00:00,42.69,42.73,42.59,42.66,435512.0,38.5264,38.5625,38.4361,38.4993,435512.0
2022-03-02 12:30:00,42.65,42.73,42.63,42.73,294262.0,38.4903,38.5625,38.4722,38.5625,294262.0
2022-03-02 13:00:00,42.72,42.96,42.72,42.88,271205.0,38.5534,38.77,38.5534,38.6978,271205.0
2022-03-02 13:30:00,42.89,42.95,42.84,42.86,941982.0,38.7069,38.761,38.6617,38.6798,941982.0
2022-03-02 14:00:00,42.87,42.95,42.76,42.81,149619.0,38.6888,38.761,38.5895,38.6347,149619.0
2022-03-02 14:30:00,42.82,42.85,42.68,42.71,235322.0,38.6437,38.6708,38.5173,38.5444,235322.0
2022-03-02 15:00:00,42.71,42.78,42.62,42.69,342975.0,38.5444,38.6076,38.4632,38.5264,342975.0
2022-03-02 15:30:00,42.69,42.85,42.68,42.77,747548.0,38.5264,38.6708,38.5173,38.5986,747548.0
2022-03-03 09:30:00,42.56,42.64,42.24,42.33,965522.0,38.409,38.4812,38.1203,38.2015,965522.0
2022-03-03 10:00:00,42.33,42.35,41.91,41.99,536727.0,38.2015,38.2195,37.8224,37.8946,536727.0
2022-03-03 10:30:00,41.98,42.04,41.71,41.71,1057547.0,37.8856,37.9398,37.6419,37.6419,1057547.0
2022-03-03 11:00:00,41.7,41.73,41.42,41.53,2229114.0,37.6329,37.66,37.3802,37.4795,2229114.0
2022-03-03 11:30:00,41.53,41.6,41.4,41.53,2024175.0,37.4795,37.5427,37.3622,37.4795,2024175.0
2022-03-03 12:00:00,41.52,41.63,41.37,41.38,695816.0,37.4705,37.5697,37.3351,37.3441,695816.0
2022-03-03 12:30:00,41.4,41.92,41.4,41.7,1490759.0,37.3622,37.8315,37.3622,37.6329,1490759.0
2022-03-03 13:00:00,41.7,41.81,41.64,41.79,185452.0,37.6329,37.7322,37.5788,37.7141,185452.0
2022-03-03 13:30:00,41.79,41.79,41.56,41.59,1279965.0,37.7141,37.7141,37.5066,37.5336,1279965.0
2022-03-03 14:00:00,41.59,41.72,41.56,41.64,234051.0,37.5336,37.651,37.5066,37.5788,234051.0
2022-03-03 14:30:00,41.64,41.64,41.39,41.43,198447.0,37.5788,37.5788,37.3532,37.3893,198447.0
2022-03-03 15:00:00,41.43,41.51,41.33,41.51,574504.0,37.3893,37.4615,37.299,37.4615,574504.0
2022-03-03 15:30:00,41.51,41.58,41.32,41.48,1750936.0,37.4615,37.5246,37.29,37.4344,1750936.0
2022-03-04 09:30:00,39.68,39.76,39.32,39.57,3109034.0,35.8099,35.8821,35.485,35.7107,3109034.0
2022-03-04 10:00:00,39.56,39.62,39.25,39.34,1143213.0,35.7016,35.7558,35.4219,35.5031,1143213.0
2022-03-04 10:30:00,39.34,39.47,39.25,39.26,1453441.0,35.5031,35.6204,35.4219,35.4309,1453441.0
2022-03-04 11:00:00,39.25,39.29,39.11,39.15,2194699.0,35.4219,35.458,35.2955,35.3316,2194699.0
2022-03-04 11:30:00,39.15,39.25,38.95,39.09,1834722.0,35.3316,35.4219,35.1511,35.2775,1834722.0
2022-03-04 12:00:00,39.09,39.38,39.04,39.31,1112165.0,35.2775,35.5392,35.2324,35.476,1112165.0
2022-03-04 12:30:00,39.31,39.33,39.16,39.23,993300.0,35.476,35.4941,35.3407,35.4038,993300.0
2022-03-04 13:00:00,39.24,39.4,39.21,39.21,1296379.0,35.4128,35.5572,35.3858,35.3858,1296379.0
2022-03-04 13:30:00,39.22,39.32,39.14,39.16,843494.0,35.3948,35.485,35.3226,35.3407,843494.0
2022-03-04 14:00:00,39.17,39.21,39.06,39.15,811845.0,35.3497,35.3858,35.2504,35.3316,811845.0
2022-03-04 14:30:00,39.15,39.21,38.85,38.86,835173.0,35.3316,35.3858,35.0609,35.0699,835173.0
2022-03-04 15:00:00,38.86,39.03,38.83,38.97,1516760.0,35.0699,35.2233,35.0428,35.1692,1516760.0
2022-03-04 15:30:00,38.97,39.38,38.91,39.3,2327387.0,35.1692,35.5392,35.115,35.467,2327387.0
2022-03-07 09:30:00,39.36,39.45,38.91,38.93,880205.0,35.5211,35.6024,35.115,35.1331,880205.0
2022-03-07 10:00:00,38.92,39.03,38.5,38.54,630728.0,35.1241,35.2233,34.745,34.7811,630728.0
2022-03-07 10:30:00,38.54,38.69,38.43,38.44,940208.0,34.7811,34.9165,34.6818,34.6909,940208.0
2022-03-07 11:00:00,38.43,38.6,38.36,38.42,3078559.0,34.6818,34.8353,34.6187,34.6728,3078559.0
2022-03-07 11:30:00,38.43,38.48,38.05,38.08,925776.0,34.6818,34.727,34.3389,34.366,925776.0
2022-03-07 12:00:00,38.08,38.19,37.9,37.99,604161.0,34.366,34.4653,34.2035,34.2848,604161.0
2022-03-07 12:30:00,37.98,38.16,37.87,38.01,1518513.0,34.2757,34.4382,34.1765,34.3028,1518513.0
2022-03-07 13:00:00,38.01,38.18,37.64,37.88,1340165.0,34.3028,34.4562,33.9689,34.1855,1340165.0
2022-03-07 13:30:00,37.88,37.98,37.73,37.76,1151170.0,34.1855,34.2757,34.0501,34.0772,1151170.0
2022-03-07 14:00:00,37.75,37.87,37.63,37.65,1235265.0,34.0682,34.1765,33.9599,33.9779,1235265.0
2022-03-07 14:30:00,37.65,37.71,37.51,37.53,1178974.0,33.9779,34.0321,33.8516,33.8696,1178974.0
2022-03-07 15:00:00,37.54,37.7,37.5,37.65,1909465.0,33.8787,34.023,33.8426,33.9779,1909465.0
2022-03-07 15:30:00,37.65,37.99,37.52,37.8,4549161.0,33.9779,34.2848,33.8606,34.1133,4549161.0
2022-03-08 09:30:00,38.76,38.89,38.48,38.57,1966030.0,34.9797,35.097,34.727,34.8082,1966030.0
2022-03-08 10:00:00,38.56,38.56,38.15,38.18,1576395.0,34.7992,34.7992,34.4292,34.4562,1576395.0
2022-03-08 10:30:00,38.16,38.5,38.01,38.48,1391821.0,34.4382,34.745,34.3028,34.727,1391821.0
2022-03-08 11:00:00,38.5,38.57,38.33,38.42,815907.0,34.745,34.8082,34.5916,34.6728,815907.0
2022-03-08 11:30:00,38.43,38.69,38.22,38.62,735620.0,34.6818,34.9165,34.4923,34.8533,735620.0
2022-03-08 12:00:00,38.63,39.98,38.6,39.53,1953131.0,34.8623,36.0807,34.8353,35.6746,1953131.0
2022-03-08 12:30:00,39.55,39.85,39.46,39.76,1582755.0,35.6926,35.9634,35.6114,35.8821,1582755.0
2022-03-08 13:00:00,39.77,39.99,39.37,39.39,1495593.0,35.8912,36.0897,35.5302,35.5482,1495593.0
2022-03-08 13:30:00,39.4,39.4,39.04,39.13,1547013.0,35.5572,35.5572,35.2324,35.3136,1547013.0
2022-03-08 14:00:00,39.12,39.26,38.93,39.24,1383914.0,35.3046,35.4309,35.1331,35.4128,1383914.0
2022-03-08 14:30:00,39.23,39.34,39.06,39.19,1208967.0,35.4038,35.5031,35.2504,35.3677,1208967.0
2022-03-08 15:00:00,39.19,39.38,39.0,39.01,1345952.0,35.3677,35.5392,35.1963,35.2053,1345952.0
2022-03-08 15:30:00,39.02,39.12,38.9,38.99,2207479.0,35.2143,35.3046,35.106,35.1872,2207479.0
2022-03-09 09:30:00,41.05,41.12,40.74,40.87,1899820.0,37.0463,37.1095,36.7666,36.8839,1899820.0
2022-03-09 10:00:00,40.87,41.14,40.86,41.06,1262261.0,36.8839,37.1275,36.8748,37.0553,1262261.0
2022-03-09 10:30:00,41.07,41.45,41.01,41.43,1030548.0,37.0644,37.4073,37.0102,37.3893,1030548.0
2022-03-09 11:00:00,41.44,41.54,41.27,41.49,1154061.0,37.3983,37.4885,37.2449,37.4434,1154061.0
2022-03-09 11:30:00,41.49,41.91,41.45,41.87,1503776.0,37.4434,37.8224,37.4073,37.7863,1503776.0
2022-03-09 12:00:00,41.88,42.02,41.86,41.95,1647188.0,37.7954,37.9217,37.7773,37.8585,1647188.0
2022-03-09 12:30:00,41.95,42.17,41.95,42.13,1261361.0,37.8585,38.0571,37.8585,38.021,1261361.0
2022-03-09 13:00:00,42.12,42.12,41.8,41.86,1094820.0,38.012,38.012,37.7232,37.7773,1094820.0
2022-03-09 13:30:00,41.87,41.89,41.64,41.73,3111090.0,37.7863,37.8044,37.5788,37.66,3111090.0
2022-03-09 14:00:00,41.73,41.87,41.68,41.8,1079111.0,37.66,37.7863,37.6149,37.7232,1079111.0
2022-03-09 14:30:00,41.81,41.92,41.79,41.83,1399094.0,37.7322,37.8315,37.7141,37.7502,1399094.0
2022-03-09 15:00:00,41.83,41.99,41.83,41.95,1871832.0,37.7502,37.8946,37.7502,37.8585,1871832.0
2022-03-09 15:30:00,41.95,41.99,41.6,41.74,4755056.0,37.8585,37.8946,37.5427,37.669,4755056.0
2022-03-10 09:30:00,40.53,41.01,40.32,41.0,730983.0,36.577,37.0102,36.3875,37.0012,730983.0
2022-03-10 10:00:00,41.0,41.02,40.7,40.7,694581.0,37.0012,37.0192,36.7305,36.7305,694581.0
2022-03-10 10:30:00,40.69,40.75,40.53,40.57,374003.0,36.7214,36.7756,36.577,36.6131,374003.0
2022-03-10 11:00:00,40.56,40.56,40.31,40.39,447902.0,36.6041,36.6041,36.3785,36.4507,447902.0
2022-03-10 11:30:00,40.4,40.52,40.29,40.49,786871.0,36.4597,36.568,36.3604,36.5409,786871.0
2022-03-10 12:00:00,40.48,40.58,40.41,40.54,229394.0,36.5319,36.6222,36.4687,36.5861,229394.0
2022-03-10 12:30:00,40.53,40.55,40.36,40.37,164455.0,36.577,36.5951,36.4236,36.4326,164455.0
2022-03-10 13:00:00,40.37,40.47,40.3,40.44,199794.0,36.4326,36.5229,36.3695,36.4958,199794.0
2022-03-10 13:30:00,40.44,40.6,40.41,40.58,180393.0,36.4958,36.6402,36.4687,36.6222,180393.0
2022-03-10 14:00:00,40.57,40.75,40.55,40.7,325266.0,36.6131,36.7756,36.5951,36.7305,325266.0
2022-03-10 14:30:00,40.7,40.79,40.63,40.73,306668.0,36.7305,36.8117,36.6673,36.7575,306668.0
2022-03-10 15:00:00,40.72,40.75,40.59,40.65,1581097.0,36.7485,36.7756,36.6312,36.6853,1581097.0
2022-03-10 15:30:00,40.65,40.66,40.44,40.52,2002590.0,36.6853,36.6944,36.4958,36.568,2002590.0
2022-03-11 09:30:00,41.29,41.34,40.92,40.98,865632.0,37.2629,37.308,36.929,36.9831,865632.0
2022-03-11 10:00:00,40.97,40.98,40.76,40.83,336412.0,36.9741,36.9831,36.7846,36.8478,336412.0
2022-03-11 10:30:00,40.83,40.9,40.74,40.88,610962.0,36.8478,36.9109,36.7666,36.8929,610962.0
2022-03-11 11:00:00,40.88,40.89,40.59,40.64,643254.0,36.8929,36.9019,36.6312,36.6763,643254.0
2022-03-11 11:30:00,40.64,40.67,40.39,40.45,1543822.0,36.6763,36.7034,36.4507,36.5048,1543822.0
2022-03-11 12:00:00,40.45,40.5,40.33,40.36,824730.0,36.5048,36.55,36.3965,36.4236,824730.0
2022-03-11 12:30:00,40.37,40.51,40.3,40.5,492402.0,36.4326,36.559,36.3695,36.55,492402.0
2022-03-11 13:00:00,40.49,40.6,40.48,40.57,487684.0,36.5409,36.6402,36.5319,36.6131,487684.0
2022-03-11 13:30:00,40.58,40.59,40.3,40.3,583366.0,36.6222,36.6312,36.3695,36.3695,583366.0
2022-03-11 14:00:00,40.29,40.38,40.21,40.35,3431452.0,36.3604,36.4417,36.2882,36.4146,3431452.0
2022-03-11 14:30:00,40.35,40.37,40.17,40.2,1011081.0,36.4146,36.4326,36.2521,36.2792,1011081.0
2022-03-11 15:00:00,40.2,40.24,40.13,40.17,643137.0,36.2792,36.3153,36.216,36.2521,643137.0
2022-03-11 15:30:00,40.18,40.22,40.06,40.07,1856867.0,36.2612,36.2973,36.1529,36.1619,1856867.0
2022-03-14 09:30:00,41.17,41.29,41.03,41.19,794824.0,37.1546,37.2629,37.0283,37.1727,794824.0
2022-03-14 10:00:00,41.19,41.51,41.14,41.43,1204826.0,37.1727,37.4615,37.1275,37.3893,1204826.0
2022-03-14 10:30:00,41.44,41.53,41.32,41.53,486693.0,37.3983,37.4795,37.29,37.4795,486693.0
2022-03-14 11:00:00,41.54,41.56,41.38,41.39,596845.0,37.4885,37.5066,37.3441,37.3532,596845.0
2022-03-14 11:30:00,41.39,41.49,41.32,41.36,1135371.0,37.3532,37.4434,37.29,37.3261,1135371.0
2022-03-14 12:00:00,41.35,41.39,41.29,41.38,695119.0,37.3171,37.3532,37.2629,37.3441,695119.0
2022-03-14 12:30:00,41.38,41.41,41.05,41.09,948203.0,37.3441,37.3712,37.0463,37.0824,948203.0
2022-03-14 13:00:00,41.1,41.17,41.03,41.08,380080.0,37.0914,37.1546,37.0283,37.0734,380080.0
2022-03-14 13:30:00,41.07,41.1,40.92,40.97,735274.0,37.0644,37.0914,36.929,36.9741,735274.0
2022-03-14 14:00:00,40.98,40.99,40.88,40.88,388805.0,36.9831,36.9922,36.8929,36.8929,388805.0
2022-03-14 14:30:00,40.89,41.0,40.87,40.99,556572.0,36.9019,37.0012,36.8839,36.9922,556572.0
2022-03-14 15:00:00,40.99,41.1,40.95,41.02,1078665.0,36.9922,37.0914,36.9561,37.0192,1078665.0
2022-03-14 15:30:00,41.02,41.06,40.9,40.99,1548899.0,37.0192,37.0553,36.9109,36.9922,1548899.0
2022-03-15 09:30:00,41.17,41.28,40.96,41.19,1027436.0,37.1546,37.2539,36.9651,37.1727,1027436.0
2022-03-15 10:00:00,41.2,41.23,40.97,41.08,757143.0,37.1817,37.2088,36.9741,37.0734,757143.0
2022-03-15 10:30:00,41.09,41.36,41.08,41.28,663709.0,37.0824,37.3261,37.0734,37.2539,663709.0
2022-03-15 11:00:00,41.29,41.35,41.14,41.27,969435.0,37.2629,37.3171,37.1275,37.2449,969435.0
2022-03-15 11:30:00,41.28,41.45,40.93,41.08,1610336.0,37.2539,37.4073,36.938,37.0734,1610336.0
2022-03-15 12:00:00,41.07,41.2,40.94,41.19,787868.0,37.0644,37.1817,36.947,37.1727,787868.0
2022-03-15 12:30:00,41.19,41.32,40.98,41.15,789484.0,37.1727,37.29,36.9831,37.1366,789484.0
2022-03-15 13:00:00,41.16,41.2,40.99,40.99,946574.0,37.1456,37.1817,36.9922,36.9922,946574.0
2022-03-15 13:30:00,40.98,41.09,40.96,41.08,892751.0,36.9831,37.0824,36.9651,37.0734,892751.0
2022-03-15 14:00:00,41.07,41.09,40.82,40.87,1219038.0,37.0644,37.0824,36.8387,36.8839,1219038.0
2022-03-15 14:30:00,40.86,41.21,40.83,41.2,1282583.0,36.8748,37.1907,36.8478,37.1817,1282583.0
2022-03-15 15:00:00,41.19,41.32,41.11,41.3,1179199.0,37.1727,37.29,37.1005,37.2719,1179199.0
2022-03-15 15:30:00,41.31,41.41,41.27,41.33,3609811.0,37.281,37.3712,37.2449,37.299,3609811.0
2022-03-16 09:30:00,42.51,42.7,42.42,42.6,1598257.0,38.3639,38.5354,38.2827,38.4451,1598257.0
2022-03-16 10:00:00,42.61,43.43,42.48,43.1,1388500.0,38.4542,39.1942,38.3368,38.8964,1388500.0
2022-03-16 10:30:00,43.11,43.31,42.67,43.11,1084043.0,38.9054,39.0859,38.5083,38.9054,1084043.0
2022-03-16 11:00:00,43.11,43.16,42.91,42.97,776166.0,38.9054,38.9505,38.7249,38.7791,776166.0
2022-03-16 11:30:00,42.98,43.01,42.74,42.84,387867.0,38.7881,38.8152,38.5715,38.6617,387867.0
2022-03-16 12:00:00,42.84,42.98,42.81,42.97,630265.0,38.6617,38.7881,38.6347,38.7791,630265.0
2022-03-16 12:30:00,42.97,43.04,42.64,42.76,976146.0,38.7791,38.8422,38.4812,38.5895,976146.0
2022-03-16 13:00:00,42.76,42.76,42.48,42.64,473167.0,38.5895,38.5895,38.3368,38.4812,473167.0
2022-03-16 13:30:00,42.64,42.77,42.63,42.68,427655.0,38.4812,38.5986,38.4722,38.5173,427655.0
2022-03-16 14:00:00,42.67,42.71,42.15,42.32,478737.0,38.5083,38.5444,38.039,38.1925,478737.0
2022-03-16 14:30:00,42.33,42.89,42.15,42.79,814730.0,38.2015,38.7069,38.039,38.6166,814730.0
2022-03-16 15:00:00,42.79,43.12,42.67,43.12,1404206.0,38.6166,38.9144,38.5083,38.9144,1404206.0
2022-03-16 15:30:00,43.12,43.36,42.97,43.35,4765903.0,38.9144,39.131,38.7791,39.122,4765903.0
2022-03-17 09:30:00,42.85,43.03,42.76,43.03,760579.0,38.6708,38.8332,38.5895,38.8332,760579.0
2022-03-17 10:00:00,43.03,43.12,42.98,43.1,548692.0,38.8332,38.9144,38.7881,38.8964,548692.0
2022-03-17 10:30:00,43.11,43.11,42.8,42.88,353791.0,38.9054,38.9054,38.6256,38.6978,353791.0
2022-03-17 11:00:00,42.87,42.99,42.83,42.95,582896.0,38.6888,38.7971,38.6527,38.761,582896.0
2022-03-17 11:30:00,42.95,43.1,42.93,43.07,385026.0,38.761,38.8964,38.743,38.8693,385026.0
2022-03-17 12:00:00,43.07,43.37,43.07,43.37,278403.0,38.8693,39.14,38.8693,39.14,278403.0
2022-03-17 12:30:00,43.37,43.44,43.3,43.42,1081003.0,39.14,39.2032,39.0769,39.1852,1081003.0
2022-03-17 13:00:00,43.42,43.5,43.31,43.48,300190.0,39.1852,39.2574,39.0859,39.2393,300190.0
2022-03-17 13:30:00,43.48,43.56,43.45,43.52,167921.0,39.2393,39.3115,39.2122,39.2754,167921.0
2022-03-17 14:00:00,43.51,43.53,43.29,43.3,1208928.0,39.2664,39.2844,39.0678,39.0769,1208928.0
2022-03-17 14:30:00,43.3,43.38,43.3,43.37,698084.0,39.0769,39.1491,39.0769,39.14,698084.0
2022-03-17 15:00:00,43.37,43.37,43.23,43.33,1115003.0,39.14,39.14,39.0137,39.1039,1115003.0
2022-03-17 15:30:00,43.33,43.42,43.24,43.41,1766982.0,39.1039,39.1852,39.0227,39.1761,1766982.0
2022-03-18 09:30:00,42.57,42.83,42.48,42.83,395879.0,38.4181,38.6527,38.3368,38.6527,395879.0
2022-03-18 10:00:00,42.83,43.04,42.81,42.85,951236.0,38.6527,38.8422,38.6347,38.6708,951236.0
2022-03-18 10:30:00,42.86,43.05,42.83,43.05,275404.0,38.6798,38.8513,38.6527,38.8513,275404.0
2022-03-18 11:00:00,43.04,43.16,42.98,43.02,298344.0,38.8422,38.9505,38.7881,38.8242,298344.0
2022-03-18 11:30:00,43.02,43.25,43.02,43.23,639929.0,38.8242,39.0317,38.8242,39.0137,639929.0
2022-03-18 12:00:00,43.22,43.32,43.17,43.3,258581.0,39.0047,39.0949,38.9595,39.0769,258581.0
2022-03-18 12:30:00,43.31,43.55,43.27,43.46,631340.0,39.0859,39.3025,39.0498,39.2213,631340.0
2022-03-18 13:00:00,43.45,43.57,43.4,43.56,503016.0,39.2122,39.3205,39.1671,39.3115,503016.0
2022-03-18 13:30:00,43.55,43.58,43.51,43.55,385012.0,39.3025,39.3296,39.2664,39.3025,385012.0
2022-03-18 14:00:00,43.55,43.57,43.39,43.43,491960.0,39.3025,39.3205,39.1581,39.1942,491960.0
2022-03-18 14:30:00,43.44,43.5,43.41,43.49,424244.0,39.2032,39.2574,39.1761,39.2483,424244.0
2022-03-18 15:00:00,43.48,43.59,43.47,43.57,520100.0,39.2393,39.3386,39.2303,39.3205,520100.0
2022-03-18 15:30:00,43.57,43.63,43.46,43.56,1347372.0,39.3205,39.3747,39.2213,39.3115,1347372.0
2022-03-21 09:30:00,43.34,43.35,43.11,43.13,377803.0,39.113,39.122,38.9054,38.9234,377803.0
2022-03-21 10:00:00,43.14,43.18,43.02,43.02,497213.0,38.9325,38.9686,38.8242,38.8242,497213.0
2022-03-21 10:30:00,43.02,43.23,43.01,43.22,659930.0,38.8242,39.0137,38.8152,39.0047,659930.0
2022-03-21 11:00:00,43.24,43.27,43.13,43.25,390241.0,39.0227,39.0498,38.9234,39.0317,390241.0
2022-03-21 11:30:00,43.24,43.29,43.17,43.23,350842.0,39.0227,39.0678,38.9595,39.0137,350842.0
2022-03-21 12:00:00,43.23,43.23,43.12,43.17,253728.0,39.0137,39.0137,38.9144,38.9595,253728.0
2022-03-21 12:30:00,43.17,43.17,42.91,42.94,817350.0,38.9595,38.9595,38.7249,38.752,817350.0
2022-03-21 13:00:00,42.94,42.95,42.71,42.81,385759.0,38.752,38.761,38.5444,38.6347,385759.0
2022-03-21 13:30:00,42.8,42.87,42.78,42.85,262731.0,38.6256,38.6888,38.6076,38.6708,262731.0
2022-03-21 14:00:00,42.86,42.94,42.76,42.94,296854.0,38.6798,38.752,38.5895,38.752,296854.0
2022-03-21 14:30:00,42.94,42.99,42.8,42.81,263377.0,38.752,38.7971,38.6256,38.6347,263377.0
2022-03-21 15:00:00,42.81,42.95,42.8,42.94,349809.0,38.6347,38.761,38.6256,38.752,349809.0
2022-03-21 15:30:00,42.95,42.99,42.85,42.99,2398520.0,38.761,38.7971,38.6708,38.7971,2398520.0
2022-03-22 09:30:00,43.39,43.52,43.39,43.52,766987.0,39.1581,39.2754,39.1581,39.2754,766987.0
2022-03-22 10:00:00,43.52,43.62,43.52,43.59,582561.0,39.2754,39.3657,39.2754,39.3386,582561.0
2022-03-22 10:30:00,43.59,43.63,43.51,43.58,396947.0,39.3386,39.3747,39.2664,39.3296,396947.0
2022-03-22 11:00:00,43.58,43.59,43.45,43.58,320652.0,39.3296,39.3386,39.2122,39.3296,320652.0
2022-03-22 11:30:00,43.57,43.57,43.41,43.48,567198.0,39.3205,39.3205,39.1761,39.2393,567198.0
2022-03-22 12:00:00,43.49,43.51,43.35,43.4,526519.0,39.2483,39.2664,39.122,39.1671,526519.0
2022-03-22 12:30:00,43.39,43.55,43.35,43.54,815546.0,39.1581,39.3025,39.122,39.2935,815546.0
2022-03-22 13:00:00,43.54,43.65,43.51,43.59,321893.0,39.2935,39.3927,39.2664,39.3386,321893.0
2022-03-22 13:30:00,43.59,43.61,43.52,43.55,248680.0,39.3386,39.3566,39.2754,39.3025,248680.0
2022-03-22 14:00:00,43.56,43.6,43.48,43.5,408733.0,39.3115,39.3476,39.2393,39.2574,408733.0
2022-03-22 14:30:00,43.51,43.57,43.45,43.55,465553.0,39.2664,39.3205,39.2122,39.3025,465553.0
2022-03-22 15:00:00,43.55,43.63,43.54,43.58,644854.0,39.3025,39.3747,39.2935,39.3296,644854.0
2022-03-22 15:30:00,43.58,43.69,43.56,43.62,1159913.0,39.3296,39.4288,39.3115,39.3657,1159913.0
2022-03-23 09:30:00,42.69,42.74,42.56,42.62,856736.0,38.5264,38.5715,38.409,38.4632,856736.0
2022-03-23 10:00:00,42.62,42.9,42.59,42.82,429255.0,38.4632,38.7159,38.4361,38.6437,429255.0
2022-03-23 10:30:00,42.83,42.85,42.66,42.74,433012.0,38.6527,38.6708,38.4993,38.5715,433012.0
2022-03-23 11:00:00,42.74,42.83,42.72,42.8,391283.0,38.5715,38.6527,38.5534,38.6256,391283.0
2022-03-23 11:30:00,42.8,42.9,42.76,42.83,303343.0,38.6256,38.7159,38.5895,38.6527,303343.0
2022-03-23 12:00:00,42.83,42.91,42.77,42.81,352997.0,38.6527,38.7249,38.5986,38.6347,352997.0
2022-03-23 12:30:00,42.8,42.87,42.75,42.77,662107.0,38.6256,38.6888,38.5805,38.5986,662107.0
2022-03-23 13:00:00,42.77,42.79,42.62,42.63,541712.0,38.5986,38.6166,38.4632,38.4722,541712.0
2022-03-23 13:30:00,42.63,42.69,42.61,42.66,325261.0,38.4722,38.5264,38.4542,38.4993,325261.0
2022-03-23 14:00:00,42.67,42.71,42.6,42.7,384276.0,38.5083,38.5444,38.4451,38.5354,384276.0
2022-03-23 14:30:00,42.7,42.77,42.63,42.69,372165.0,38.5354,38.5986,38.4722,38.5264,372165.0
2022-03-23 15:00:00,42.7,42.76,42.65,42.72,478457.0,38.5354,38.5895,38.4903,38.5534,478457.0
2022-03-23 15:30:00,42.71,42.73,42.58,42.62,1866792.0,38.5444,38.5625,38.4271,38.4632,1866792.0
2022-03-24 09:30:00,42.59,42.66,42.49,42.51,482897.0,38.4361,38.4993,38.3459,38.3639,482897.0
2022-03-24 10:00:00,42.51,42.64,42.45,42.5,419812.0,38.3639,38.4812,38.3098,38.3549,419812.0
2022-03-24 10:30:00,42.5,42.64,42.49,42.59,332110.0,38.3549,38.4812,38.3459,38.4361,332110.0
2022-03-24 11:00:00,42.59,42.94,42.58,42.91,841060.0,38.4361,38.752,38.4271,38.7249,841060.0
2022-03-24 11:30:00,42.92,42.94,42.77,42.77,230458.0,38.7339,38.752,38.5986,38.5986,230458.0
2022-03-24 12:00:00,42.77,42.81,42.66,42.79,385779.0,38.5986,38.6347,38.4993,38.6166,385779.0
2022-03-24 12:30:00,42.79,42.79,42.65,42.74,456679.0,38.6166,38.6166,38.4903,38.5715,456679.0
2022-03-24 13:00:00,42.74,42.81,42.7,42.77,243207.0,38.5715,38.6347,38.5354,38.5986,243207.0
2022-03-24 13:30:00,42.78,42.83,42.76,42.8,175505.0,38.6076,38.6527,38.5895,38.6256,175505.0
2022-03-24 14:00:00,42.8,42.84,42.74,42.78,238497.0,38.6256,38.6617,38.5715,38.6076,238497.0
2022-03-24 14:30:00,42.78,42.8,42.74,42.77,138071.0,38.6076,38.6256,38.5715,38.5986,138071.0
2022-03-24 15:00:00,42.77,42.88,42.73,42.87,234971.0,38.5986,38.6978,38.5625,38.6888,234971.0
2022-03-24 15:30:00,42.87,42.94,42.82,42.94,399367.0,38.6888,38.752,38.6437,38.752,399367.0
2022-03-25 09:30:00,43.04,43.05,42.86,42.89,504038.0,38.8422,38.8513,38.6798,38.7069,504038.0
2022-03-25 10:00:00,42.9,43.02,42.88,42.94,357938.0,38.7159,38.8242,38.6978,38.752,357938.0
2022-03-25 10:30:00,42.95,43.11,42.95,43.08,274533.0,38.761,38.9054,38.761,38.8783,274533.0
2022-03-25 11:00:00,43.08,43.09,42.62,42.69,490697.0,38.8783,38.8874,38.4632,38.5264,490697.0
2022-03-25 11:30:00,42.68,42.78,42.59,42.62,409916.0,38.5173,38.6076,38.4361,38.4632,409916.0
2022-03-25 12:00:00,42.61,42.74,42.61,42.73,361422.0,38.4542,38.5715,38.4542,38.5625,361422.0
2022-03-25 12:30:00,42.73,42.74,42.57,42.69,307401.0,38.5625,38.5715,38.4181,38.5264,307401.0
2022-03-25 13:00:00,42.68,42.78,42.66,42.76,251930.0,38.5173,38.6076,38.4993,38.5895,251930.0
2022-03-25 13:30:00,42.77,42.91,42.76,42.9,170045.0,38.5986,38.7249,38.5895,38.7159,170045.0
2022-03-25 14:00:00,42.9,42.95,42.89,42.91,189246.0,38.7159,38.761,38.7069,38.7249,189246.0
2022-03-25 14:30:00,42.91,42.95,42.89,42.91,186007.0,38.7249,38.761,38.7069,38.7249,186007.0
2022-03-25 15:00:00,42.91,42.92,42.81,42.82,286317.0,38.7249,38.7339,38.6347,38.6437,286317.0
2022-03-25 15:30:00,42.83,42.97,42.8,42.96,710247.0,38.6527,38.7791,38.6256,38.77,710247.0
2022-03-28 09:30:00,43.08,43.27,43.06,43.12,490180.0,38.8783,39.0498,38.8603,38.9144,490180.0
2022-03-28 10:00:00,43.14,43.14,42.97,43.06,234983.0,38.9325,38.9325,38.7791,38.8603,234983.0
2022-03-28 10:30:00,43.07,43.07,42.93,43.03,260672.0,38.8693,38.8693,38.743,38.8332,260672.0
2022-03-28 11:00:00,43.04,43.06,42.83,42.97,1159895.0,38.8422,38.8603,38.6527,38.7791,1159895.0
2022-03-28 11:30:00,42.98,42.99,42.76,42.78,734748.0,38.7881,38.7971,38.5895,38.6076,734748.0
2022-03-28 12:00:00,42.79,42.88,42.77,42.83,386680.0,38.6166,38.6978,38.5986,38.6527,386680.0
2022-03-28 12:30:00,42.83,43.0,42.82,42.98,274115.0,38.6527,38.8061,38.6437,38.7881,274115.0
2022-03-28 13:00:00,42.98,43.07,42.94,43.04,391512.0,38.7881,38.8693,38.752,38.8422,391512.0
2022-03-28 13:30:00,43.03,43.05,42.94,42.95,706532.0,38.8332,38.8513,38.752,38.761,706532.0
2022-03-28 14:00:00,42.94,43.01,42.93,42.98,528492.0,38.752,38.8152,38.743,38.7881,528492.0
2022-03-28 14:30:00,42.98,43.23,42.97,43.22,790197.0,38.7881,39.0137,38.7791,39.0047,790197.0
2022-03-28 15:00:00,43.23,43.23,43.13,43.2,496759.0,39.0137,39.0137,38.9234,38.9866,496759.0
2022-03-28 15:30:00,43.2,43.31,43.14,43.26,1109231.0,38.9866,39.0859,38.9325,39.0408,1109231.0
2022-03-29 09:30:00,44.87,45.01,44.69,44.78,643717.0,40.4937,40.6201,40.3313,40.4125,643717.0
2022-03-29 10:00:00,44.78,44.81,44.43,44.52,631498.0,40.4125,40.4396,40.0967,40.1779,631498.0
2022-03-29 10:30:00,44.52,44.57,44.41,44.51,1061155.0,40.1779,40.223,40.0786,40.1689,1061155.0
2022-03-29 11:00:00,44.51,44.6,44.43,44.6,363842.0,40.1689,40.2501,40.0967,40.2501,363842.0
2022-03-29 11:30:00,44.6,44.68,44.55,44.57,648919.0,40.2501,40.3223,40.205,40.223,648919.0
2022-03-29 12:00:00,44.58,44.58,44.36,44.37,462986.0,40.232,40.232,40.0335,40.0425,462986.0
2022-03-29 12:30:00,44.38,44.41,44.29,44.37,344702.0,40.0515,40.0786,39.9703,40.0425,344702.0
2022-03-29 13:00:00,44.38,44.39,44.32,44.36,208674.0,40.0515,40.0606,39.9974,40.0335,208674.0
2022-03-29 13:30:00,44.36,44.45,44.34,44.45,210035.0,40.0335,40.1147,40.0154,40.1147,210035.0
2022-03-29 14:00:00,44.45,44.52,44.42,44.52,207331.0,40.1147,40.1779,40.0876,40.1779,207331.0
2022-03-29 14:30:00,44.51,44.61,44.51,44.59,109202.0,40.1689,40.2591,40.1689,40.2411,109202.0
2022-03-29 15:00:00,44.58,44.69,44.58,44.69,1147578.0,40.232,40.3313,40.232,40.3313,1147578.0
2022-03-29 15:30:00,44.68,44.76,44.65,44.76,1054779.0,40.3223,40.3945,40.2952,40.3945,1054779.0
2022-03-30 09:30:00,44.39,44.44,44.34,44.43,419320.0,40.0606,40.1057,40.0154,40.0967,419320.0
2022-03-30 10:00:00,44.44,44.45,44.32,44.4,189168.0,40.1057,40.1147,39.9974,40.0696,189168.0
2022-03-30 10:30:00,44.4,44.46,44.36,44.37,134755.0,40.0696,40.1237,40.0335,40.0425,134755.0
2022-03-30 11:00:00,44.37,44.41,44.29,44.33,260548.0,40.0425,40.0786,39.9703,40.0064,260548.0
2022-03-30 11:30:00,44.33,44.55,44.33,44.5,390120.0,40.0064,40.205,40.0064,40.1598,390120.0
2022-03-30 12:00:00,44.5,44.54,44.41,44.43,327122.0,40.1598,40.1959,40.0786,40.0967,327122.0
2022-03-30 12:30:00,44.43,44.49,44.4,44.46,110821.0,40.0967,40.1508,40.0696,40.1237,110821.0
2022-03-30 13:00:00,44.46,44.46,44.36,44.38,78715.0,40.1237,40.1237,40.0335,40.0515,78715.0
2022-03-30 13:30:00,44.38,44.41,44.35,44.35,78698.0,40.0515,40.0786,40.0245,40.0245,78698.0
2022-03-30 14:00:00,44.34,44.42,44.34,44.37,120762.0,40.0154,40.0876,40.0154,40.0425,120762.0
2022-03-30 14:30:00,44.38,44.43,44.35,44.36,230604.0,40.0515,40.0967,40.0245,40.0335,230604.0
2022-03-30 15:00:00,44.36,44.37,44.15,44.19,366676.0,40.0335,40.0425,39.844,39.8801,366676.0
2022-03-30 15:30:00,44.18,44.35,44.17,44.34,1136957.0,39.871,40.0245,39.862,40.0154,1136957.0
2022-03-31 09:30:00,43.83,43.89,43.69,43.8,316241.0,39.5552,39.6093,39.4288,39.5281,316241.0
2022-03-31 10:00:00,43.8,43.8,43.59,43.62,331069.0,39.5281,39.5281,39.3386,39.3657,331069.0
2022-03-31 10:30:00,43.62,44.01,43.57,43.94,499470.0,39.3657,39.7176,39.3205,39.6544,499470.0
2022-03-31 11:00:00,43.94,43.98,43.63,43.69,376226.0,39.6544,39.6905,39.3747,39.4288,376226.0
2022-03-31 11:30:00,43.68,43.72,43.59,43.68,376126.0,39.4198,39.4559,39.3386,39.4198,376126.0
2022-03-31 12:00:00,43.67,43.68,43.55,43.58,166140.0,39.4108,39.4198,39.3025,39.3296,166140.0
2022-03-31 12:30:00,43.58,43.61,43.48,43.51,235820.0,39.3296,39.3566,39.2393,39.2664,235820.0
2022-03-31 13:00:00,43.51,43.56,43.48,43.53,194839.0,39.2664,39.3115,39.2393,39.2844,194839.0
2022-03-31 13:30:00,43.52,43.55,43.47,43.47,147320.0,39.2754,39.3025,39.2303,39.2303,147320.0
2022-03-31 14:00:00,43.47,43.47,43.37,43.4,218265.0,39.2303,39.2303,39.14,39.1671,218265.0
2022-03-31 14:30:00,43.41,43.42,43.34,43.42,283371.0,39.1761,39.1852,39.113,39.1852,283371.0
2022-03-31 15:00:00,43.42,43.5,43.33,43.34,353232.0,39.1852,39.2574,39.1039,39.113,353232.0
2022-03-31 15:30:00,43.34,43.39,43.2,43.28,1205765.0,39.113,39.1581,38.9866,39.0588,1205765.0
2022-04-01 09:30:00,43.62,43.73,43.57,43.66,223110.0,39.3657,39.4649,39.3205,39.4018,223110.0
2022-04-01 10:00:00,43.66,43.74,43.47,43.5,489620.0,39.4018,39.474,39.2303,39.2574,489620.0
2022-04-01 10:30:00,43.51,43.63,43.47,43.62,279296.0,39.2664,39.3747,39.2303,39.3657,279296.0
2022-04-01 11:00:00,43.62,43.62,43.5,43.51,313754.0,39.3657,39.3657,39.2574,39.2664,313754.0
2022-04-01 11:30:00,43.51,43.53,43.42,43.45,380188.0,39.2664,39.2844,39.1852,39.2122,380188.0
2022-04-01 12:00:00,43.44,43.47,43.39,43.46,425313.0,39.2032,39.2303,39.1581,39.2213,425313.0
2022-04-01 12:30:00,43.46,43.46,43.37,43.4,203296.0,39.2213,39.2213,39.14,39.1671,203296.0
2022-04-01 13:00:00,43.4,43.41,43.32,43.36,184889.0,39.1671,39.1761,39.0949,39.131,184889.0
2022-04-01 13:30:00,43.36,43.52,43.36,43.49,210769.0,39.131,39.2754,39.131,39.2483,210769.0
2022-04-01 14:00:00,43.49,43.59,43.48,43.59,411779.0,39.2483,39.3386,39.2393,39.3386,411779.0
2022-04-01 14:30:00,43.59,43.63,43.52,43.53,343064.0,39.3386,39.3747,39.2754,39.2844,343064.0
2022-04-01 15:00:00,43.53,43.58,43.46,43.49,489626.0,39.2844,39.3296,39.2213,39.2483,489626.0
2022-04-01 15:30:00,43.49,43.69,43.45,43.68,998261.0,39.2483,39.4288,39.2122,39.4198,998261.0
2022-04-04 09:30:00,43.41,43.59,43.39,43.59,278411.0,39.1761,39.3386,39.1581,39.3386,278411.0
2022-04-04 10:00:00,43.58,43.63,43.5,43.63,318340.0,39.3296,39.3747,39.2574,39.3747,318340.0
2022-04-04 10:30:00,43.63,43.68,43.56,43.65,284045.0,39.3747,39.4198,39.3115,39.3927,284045.0
2022-04-04 11:00:00,43.66,43.74,43.65,43.73,223795.0,39.4018,39.474,39.3927,39.4649,223795.0
2022-04-04 11:30:00,43.73,43.78,43.66,43.75,280140.0,39.4649,39.5101,39.4018,39.483,280140.0
2022-04-04 12:00:00,43.75,43.76,43.67,43.69,392138.0,39.483,39.492,39.4108,39.4288,392138.0
2022-04-04 12:30:00,43.68,43.7,43.61,43.64,171660.0,39.4198,39.4379,39.3566,39.3837,171660.0
2022-04-04 13:00:00,43.64,43.65,43.6,43.64,168218.0,39.3837,39.3927,39.3476,39.3837,168218.0
2022-04-04 13:30:00,43.64,43.64,43.6,43.63,71556.0,39.3837,39.3837,39.3476,39.3747,71556.0
2022-04-04 14:00:00,43.62,43.64,43.58,43.63,268104.0,39.3657,39.3837,39.3296,39.3747,268104.0
2022-04-04 14:30:00,43.64,43.68,43.61,43.66,139451.0,39.3837,39.4198,39.3566,39.4018,139451.0
2022-04-04 15:00:00,43.66,43.7,43.64,43.65,132847.0,39.4018,39.4379,39.3837,39.3927,132847.0
2022-04-04 15:30:00,43.65,43.74,43.64,43.7,546126.0,39.3927,39.474,39.3837,39.4379,546126.0
2022-04-05 09:30:00,43.2,43.39,43.2,43.32,560152.0,38.9866,39.1581,38.9866,39.0949,560152.0
2022-04-05 10:00:00,43.31,43.38,42.91,42.99,667061.0,39.0859,39.1491,38.7249,38.7971,667061.0
2022-04-05 10:30:00,42.98,43.11,42.92,43.05,336860.0,38.7881,38.9054,38.7339,38.8513,336860.0
2022-04-05 11:00:00,43.04,43.05,42.96,43.01,264448.0,38.8422,38.8513,38.77,38.8152,264448.0
2022-04-05 11:30:00,43.0,43.1,42.97,42.98,536637.0,38.8061,38.8964,38.7791,38.7881,536637.0
2022-04-05 12:00:00,42.99,43.0,42.88,42.9,421267.0,38.7971,38.8061,38.6978,38.7159,421267.0
2022-04-05 12:30:00,42.9,42.97,42.87,42.97,500764.0,38.7159,38.7791,38.6888,38.7791,500764.0
2022-04-05 13:00:00,42.96,43.06,42.93,43.02,413547.0,38.77,38.8603,38.743,38.8242,413547.0
2022-04-05 13:30:00,43.03,43.03,42.89,42.91,416144.0,38.8332,38.8332,38.7069,38.7249,416144.0
2022-04-05 14:00:00,42.91,42.98,42.88,42.94,552051.0,38.7249,38.7881,38.6978,38.752,552051.0
2022-04-05 14:30:00,42.94,42.97,42.88,42.89,436175.0,38.752,38.7791,38.6978,38.7069,436175.0
2022-04-05 15:00:00,42.89,42.92,42.75,42.78,1893199.0,38.7069,38.7339,38.5805,38.6076,1893199.0
2022-04-05 15:30:00,42.78,42.89,42.71,42.85,1721112.0,38.6076,38.7069,38.5444,38.6708,1721112.0
2022-04-06 09:30:00,42.03,42.12,41.82,41.82,582824.0,37.9307,38.012,37.7412,37.7412,582824.0
2022-04-06 10:00:00,41.83,42.0,41.74,41.93,328417.0,37.7502,37.9037,37.669,37.8405,328417.0
2022-04-06 10:30:00,41.9,42.09,41.89,42.01,709776.0,37.8134,37.9849,37.8044,37.9127,709776.0
2022-04-06 11:00:00,42.01,42.08,41.98,42.06,1163511.0,37.9127,37.9759,37.8856,37.9578,1163511.0
2022-04-06 11:30:00,42.06,42.15,42.0,42.1,1087920.0,37.9578,38.039,37.9037,37.9939,1087920.0
2022-04-06 12:00:00,42.1,42.16,42.0,42.01,719259.0,37.9939,38.0481,37.9037,37.9127,719259.0
2022-04-06 12:30:00,42.0,42.03,41.99,42.02,600337.0,37.9037,37.9307,37.8946,37.9217,600337.0
2022-04-06 13:00:00,42.02,42.1,42.0,42.09,733599.0,37.9217,37.9939,37.9037,37.9849,733599.0
2022-04-06 13:30:00,42.09,42.18,42.05,42.05,509900.0,37.9849,38.0661,37.9488,37.9488,509900.0
2022-04-06 14:00:00,42.06,42.31,41.79,41.89,634186.0,37.9578,38.1834,37.7141,37.8044,634186.0
2022-04-06 14:30:00,41.9,42.22,41.87,42.21,545567.0,37.8134,38.1022,37.7863,38.0932,545567.0
2022-04-06 15:00:00,42.21,42.29,42.02,42.03,609187.0,38.0932,38.1654,37.9217,37.9307,609187.0
2022-04-06 15:30:00,42.02,42.2,42.0,42.06,981323.0,37.9217,38.0842,37.9037,37.9578,981323.0
2022-04-07 09:30:00,42.27,42.42,42.25,42.26,477908.0,38.1473,38.2827,38.1293,38.1383,477908.0
2022-04-07 10:00:00,42.27,42.28,42.01,42.05,406764.0,38.1473,38.1564,37.9127,37.9488,406764.0
2022-04-07 10:30:00,42.07,42.21,41.95,41.98,396333.0,37.9668,38.0932,37.8585,37.8856,396333.0
2022-04-07 11:00:00,41.99,42.06,41.81,41.84,382394.0,37.8946,37.9578,37.7322,37.7593,382394.0
2022-04-07 11:30:00,41.85,41.89,41.73,41.87,692671.0,37.7683,37.8044,37.66,37.7863,692671.0
2022-04-07 12:00:00,41.87,41.94,41.85,41.91,260302.0,37.7863,37.8495,37.7683,37.8224,260302.0
2022-04-07 12:30:00,41.9,41.91,41.77,41.86,125369.0,37.8134,37.8224,37.6961,37.7773,125369.0
2022-04-07 13:00:00,41.86,42.13,41.85,42.11,326962.0,37.7773,38.021,37.7683,38.0029,326962.0
2022-04-07 13:30:00,42.1,42.13,42.01,42.12,934758.0,37.9939,38.021,37.9127,38.012,934758.0
2022-04-07 14:00:00,42.11,42.17,42.04,42.11,413685.0,38.0029,38.0571,37.9398,38.0029,413685.0
2022-04-07 14:30:00,42.1,42.24,42.07,42.22,651748.0,37.9939,38.1203,37.9668,38.1022,651748.0
2022-04-07 15:00:00,42.22,42.27,42.11,42.13,684627.0,38.1022,38.1473,38.0029,38.021,684627.0
2022-04-07 15:30:00,42.14,42.23,42.09,42.15,1121689.0,38.03,38.1112,37.9849,38.039,1121689.0
2022-04-08 09:30:00,41.96,42.04,41.93,41.96,341442.0,37.8676,37.9398,37.8405,37.8676,341442.0
2022-04-08 10:00:00,41.95,42.15,41.93,42.14,257841.0,37.8585,38.039,37.8405,38.03,257841.0
2022-04-08 10:30:00,42.14,42.35,42.13,42.34,875034.0,38.03,38.2195,38.021,38.2105,875034.0
2022-04-08 11:00:00,42.34,42.39,42.27,42.28,268603.0,38.2105,38.2556,38.1473,38.1564,268603.0
2022-04-08 11:30:00,42.29,42.37,42.28,42.31,212675.0,38.1654,38.2376,38.1564,38.1834,212675.0
2022-04-08 12:00:00,42.31,42.36,42.25,42.34,266502.0,38.1834,38.2285,38.1293,38.2105,266502.0
2022-04-08 12:30:00,42.34,42.34,42.28,42.32,336892.0,38.2105,38.2105,38.1564,38.1925,336892.0
2022-04-08 13:00:00,42.32,42.33,42.25,42.25,282206.0,38.1925,38.2015,38.1293,38.1293,282206.0
2022-04-08 13:30:00,42.25,42.25,42.19,42.22,313410.0,38.1293,38.1293,38.0751,38.1022,313410.0
2022-04-08 14:00:00,42.22,42.27,42.15,42.18,383747.0,38.1022,38.1473,38.039,38.0661,383747.0
2022-04-08 14:30:00,42.18,42.27,42.15,42.24,227702.0,38.0661,38.1473,38.039,38.1203,227702.0
2022-04-08 15:00:00,42.24,42.26,42.18,42.23,357842.0,38.1203,38.1383,38.0661,38.1112,357842.0
2022-04-08 15:30:00,42.23,42.24,42.07,42.18,1109172.0,38.1112,38.1203,37.9668,38.0661,1109172.0
2022-04-11 09:30:00,42.18,42.36,42.08,42.32,448295.0,38.0661,38.2285,37.9759,38.1925,448295.0
2022-04-11 10:00:00,42.31,42.4,42.18,42.21,461283.0,38.1834,38.2646,38.0661,38.0932,461283.0
2022-04-11 10:30:00,42.2,42.26,42.14,42.23,274768.0,38.0842,38.1383,38.03,38.1112,274768.0
2022-04-11 11:00:00,42.23,42.24,42.09,42.12,355148.0,38.1112,38.1203,37.9849,38.012,355148.0
2022-04-11 11:30:00,42.12,42.23,42.11,42.15,419480.0,38.012,38.1112,38.0029,38.039,419480.0
2022-04-11 12:00:00,42.15,42.15,42.1,42.12,237287.0,38.039,38.039,37.9939,38.012,237287.0
2022-04-11 12:30:00,42.12,42.13,42.04,42.08,225342.0,38.012,38.021,37.9398,37.9759,225342.0
2022-04-11 13:00:00,42.08,42.15,42.05,42.07,288066.0,37.9759,38.039,37.9488,37.9668,288066.0
2022-04-11 13:30:00,42.07,42.14,42.07,42.12,229458.0,37.9668,38.03,37.9668,38.012,229458.0
2022-04-11 14:00:00,42.13,42.18,42.05,42.09,265392.0,38.021,38.0661,37.9488,37.9849,265392.0
2022-04-11 14:30:00,42.09,42.23,42.07,42.17,243895.0,37.9849,38.1112,37.9668,38.0571,243895.0
2022-04-11 15:00:00,42.17,42.21,41.99,41.99,275736.0,38.0571,38.0932,37.8946,37.8946,275736.0
2022-04-11 15:30:00,41.99,42.01,41.82,41.86,721656.0,37.8946,37.9127,37.7412,37.7773,721656.0
2022-04-12 09:30:00,41.98,42.17,41.89,42.13,398547.0,37.8856,38.0571,37.8044,38.021,398547.0
2022-04-12 10:00:00,42.14,42.17,42.01,42.01,403308.0,38.03,38.0571,37.9127,37.9127,403308.0
2022-04-12 10:30:00,42.02,42.07,41.92,41.93,390196.0,37.9217,37.9668,37.8315,37.8405,390196.0
2022-04-12 11:00:00,41.92,42.05,41.9,41.97,276364.0,37.8315,37.9488,37.8134,37.8766,276364.0
2022-04-12 11:30:00,41.99,42.01,41.92,41.96,489047.0,37.8946,37.9127,37.8315,37.8676,489047.0
2022-04-12 12:00:00,41.96,41.97,41.85,41.85,551995.0,37.8676,37.8766,37.7683,37.7683,551995.0
2022-04-12 12:30:00,41.85,41.89,41.78,41.88,200432.0,37.7683,37.8044,37.7051,37.7954,200432.0
2022-04-12 13:00:00,41.88,41.92,41.81,41.84,534068.0,37.7954,37.8315,37.7322,37.7593,534068.0
2022-04-12 13:30:00,41.83,41.86,41.64,41.66,219985.0,37.7502,37.7773,37.5788,37.5968,219985.0
2022-04-12 14:00:00,41.65,41.71,41.53,41.53,308439.0,37.5878,37.6419,37.4795,37.4795,308439.0
2022-04-12 14:30:00,41.54,41.59,41.46,41.55,362985.0,37.4885,37.5336,37.4163,37.4975,362985.0
2022-04-12 15:00:00,41.55,41.56,41.42,41.45,230363.0,37.4975,37.5066,37.3802,37.4073,230363.0
2022-04-12 15:30:00,41.44,41.57,41.42,41.54,684945.0,37.3983,37.5156,37.3802,37.4885,684945.0
2022-04-13 09:30:00,41.44,41.7,41.43,41.62,394583.0,37.3983,37.6329,37.3893,37.5607,394583.0
2022-04-13 10:00:00,41.63,41.78,41.56,41.69,374835.0,37.5697,37.7051,37.5066,37.6239,374835.0
2022-04-13 10:30:00,41.69,41.78,41.64,41.77,480265.0,37.6239,37.7051,37.5788,37.6961,480265.0
2022-04-13 11:00:00,41.76,41.95,41.76,41.94,532374.0,37.6871,37.8585,37.6871,37.8495,532374.0
2022-04-13 11:30:00,41.94,42.0,41.9,41.93,534653.0,37.8495,37.9037,37.8134,37.8405,534653.0
2022-04-13 12:00:00,41.93,42.02,41.91,41.98,402468.0,37.8405,37.9217,37.8224,37.8856,402468.0
2022-04-13 12:30:00,41.98,42.06,41.98,42.0,234692.0,37.8856,37.9578,37.8856,37.9037,234692.0
2022-04-13 13:00:00,42.0,42.04,41.97,42.0,197312.0,37.9037,37.9398,37.8766,37.9037,197312.0
2022-04-13 13:30:00,42.0,42.01,41.88,41.93,134442.0,37.9037,37.9127,37.7954,37.8405,134442.0
2022-04-13 14:00:00,41.92,42.0,41.91,41.96,208976.0,37.8315,37.9037,37.8224,37.8676,208976.0
2022-04-13 14:30:00,41.97,42.03,41.94,42.0,143062.0,37.8766,37.9307,37.8495,37.9037,143062.0
2022-04-13 15:00:00,42.01,42.04,41.96,42.02,582193.0,37.9127,37.9398,37.8676,37.9217,582193.0
2022-04-13 15:30:00,42.02,42.09,42.01,42.07,756458.0,37.9217,37.9849,37.9127,37.9668,756458.0
2022-04-14 09:30:00,42.06,42.15,41.76,41.84,411814.0,37.9578,38.039,37.6871,37.7593,411814.0
2022-04-14 10:00:00,41.85,42.02,41.84,41.97,490088.0,37.7683,37.9217,37.7593,37.8766,490088.0
2022-04-14 10:30:00,41.97,42.01,41.86,41.89,294533.0,37.8766,37.9127,37.7773,37.8044,294533.0
2022-04-14 11:00:00,41.89,42.06,41.87,42.0,528060.0,37.8044,37.9578,37.7863,37.9037,528060.0
2022-04-14 11:30:00,42.01,42.04,41.83,41.85,273067.0,37.9127,37.9398,37.7502,37.7683,273067.0
2022-04-14 12:00:00,41.84,41.96,41.82,41.85,431819.0,37.7593,37.8676,37.7412,37.7683,431819.0
2022-04-14 12:30:00,41.84,41.86,41.77,41.81,154863.0,37.7593,37.7773,37.6961,37.7322,154863.0
2022-04-14 13:00:00,41.8,41.84,41.74,41.82,201340.0,37.7232,37.7593,37.669,37.7412,201340.0
2022-04-14 13:30:00,41.82,41.97,41.82,41.97,128048.0,37.7412,37.8766,37.7412,37.8766,128048.0
2022-04-14 14:00:00,41.97,42.03,41.93,41.98,189821.0,37.8766,37.9307,37.8405,37.8856,189821.0
2022-04-14 14:30:00,42.0,42.0,41.86,41.88,175832.0,37.9037,37.9037,37.7773,37.7954,175832.0
2022-04-14 15:00:00,41.88,41.95,41.86,41.89,161779.0,37.7954,37.8585,37.7773,37.8044,161779.0
2022-04-14 15:30:00,41.89,41.89,41.82,41.84,380318.0,37.8044,37.8044,37.7412,37.7593,380318.0
2022-04-18 09:30:00,41.75,41.87,41.74,41.76,221829.0,37.678,37.7863,37.669,37.6871,221829.0
2022-04-18 10:00:00,41.74,41.99,41.74,41.96,211504.0,37.669,37.8946,37.669,37.8676,211504.0
2022-04-18 10:30:00,41.96,42.04,41.94,42.0,263457.0,37.8676,37.9398,37.8495,37.9037,263457.0
2022-04-18 11:00:00,41.99,42.05,41.84,41.85,271694.0,37.8946,37.9488,37.7593,37.7683,271694.0
2022-04-18 11:30:00,41.86,41.87,41.74,41.81,131238.0,37.7773,37.7863,37.669,37.7322,131238.0
2022-04-18 12:00:00,41.81,41.84,41.71,41.72,466027.0,37.7322,37.7593,37.6419,37.651,466027.0
2022-04-18 12:30:00,41.72,41.86,41.72,41.85,405991.0,37.651,37.7773,37.651,37.7683,405991.0
2022-04-18 13:00:00,41.85,41.96,41.84,41.92,109670.0,37.7683,37.8676,37.7593,37.8315,109670.0
2022-04-18 13:30:00,41.93,42.12,41.92,42.08,228492.0,37.8405,38.012,37.8315,37.9759,228492.0
2022-04-18 14:00:00,42.07,42.1,41.97,42.0,270140.0,37.9668,37.9939,37.8766,37.9037,270140.0
2022-04-18 14:30:00,42.01,42.05,41.92,41.92,387353.0,37.9127,37.9488,37.8315,37.8315,387353.0
2022-04-18 15:00:00,41.93,41.95,41.81,41.82,167183.0,37.8405,37.8585,37.7322,37.7412,167183.0
2022-04-18 15:30:00,41.82,41.82,41.68,41.78,492594.0,37.7412,37.7412,37.6149,37.7051,492594.0
2022-04-19 09:30:00,41.55,41.79,41.53,41.79,307657.0,37.4975,37.7141,37.4795,37.7141,307657.0
2022-04-19 10:00:00,41.81,41.89,41.76,41.89,72983.0,37.7322,37.8044,37.6871,37.8044,72983.0
2022-04-19 10:30:00,41.89,41.96,41.84,41.84,178003.0,37.8044,37.8676,37.7593,37.7593,178003.0
2022-04-19 11:00:00,41.83,41.87,41.78,41.81,422227.0,37.7502,37.7863,37.7051,37.7322,422227.0
2022-04-19 11:30:00,41.81,41.92,41.76,41.87,402212.0,37.7322,37.8315,37.6871,37.7863,402212.0
2022-04-19 12:00:00,41.87,41.93,41.84,41.9,135683.0,37.7863,37.8405,37.7593,37.8134,135683.0
2022-04-19 12:30:00,41.91,41.92,41.85,41.86,146042.0,37.8224,37.8315,37.7683,37.7773,146042.0
2022-04-19 13:00:00,41.87,41.93,41.86,41.86,67426.0,37.7863,37.8405,37.7773,37.7773,67426.0
2022-04-19 13:30:00,41.87,41.93,41.86,41.9,133769.0,37.7863,37.8405,37.7773,37.8134,133769.0
2022-04-19 14:00:00,41.89,41.91,41.81,41.86,195739.0,37.8044,37.8224,37.7322,37.7773,195739.0
2022-04-19 14:30:00,41.85,41.91,41.83,41.89,165964.0,37.7683,37.8224,37.7502,37.8044,165964.0
2022-04-19 15:00:00,41.89,41.98,41.87,41.92,236120.0,37.8044,37.8856,37.7863,37.8315,236120.0
2022-04-19 15:30:00,41.93,42.1,41.92,42.08,1094748.0,37.8405,37.9939,37.8315,37.9759,1094748.0
2022-04-20 09:30:00,42.63,42.69,42.54,42.59,380240.0,38.4722,38.5264,38.391,38.4361,380240.0
2022-04-20 10:00:00,42.59,42.75,42.58,42.66,316905.0,38.4361,38.5805,38.4271,38.4993,316905.0
2022-04-20 10:30:00,42.67,42.76,42.62,42.75,211745.0,38.5083,38.5895,38.4632,38.5805,211745.0
2022-04-20 11:00:00,42.75,42.75,42.64,42.68,369184.0,38.5805,38.5805,38.4812,38.5173,369184.0
2022-04-20 11:30:00,42.68,42.73,42.65,42.66,416652.0,38.5173,38.5625,38.4903,38.4993,416652.0
2022-04-20 12:00:00,42.66,42.69,42.59,42.63,259882.0,38.4993,38.5264,38.4361,38.4722,259882.0
2022-04-20 12:30:00,42.63,42.72,42.63,42.65,308609.0,38.4722,38.5534,38.4722,38.4903,308609.0
2022-04-20 13:00:00,42.66,42.69,42.62,42.64,593569.0,38.4993,38.5264,38.4632,38.4812,593569.0
2022-04-20 13:30:00,42.65,42.71,42.62,42.67,115304.0,38.4903,38.5444,38.4632,38.5083,115304.0
2022-04-20 14:00:00,42.67,42.7,42.55,42.56,377764.0,38.5083,38.5354,38.4,38.409,377764.0
2022-04-20 14:30:00,42.55,42.56,42.4,42.44,369878.0,38.4,38.409,38.2646,38.3007,369878.0
2022-04-20 15:00:00,42.45,42.59,42.44,42.56,395370.0,38.3098,38.4361,38.3007,38.409,395370.0
2022-04-20 15:30:00,42.57,42.67,42.49,42.56,1047792.0,38.4181,38.5083,38.3459,38.409,1047792.0
2022-04-21 09:30:00,43.29,43.43,43.22,43.23,407099.0,39.0678,39.1942,39.0047,39.0137,407099.0
2022-04-21 10:00:00,43.23,43.25,43.14,43.19,166838.0,39.0137,39.0317,38.9325,38.9776,166838.0
2022-04-21 10:30:00,43.18,43.21,42.99,42.99,253405.0,38.9686,38.9956,38.7971,38.7971,253405.0
2022-04-21 11:00:00,42.99,43.08,42.98,43.07,330482.0,38.7971,38.8783,38.7881,38.8693,330482.0
2022-04-21 11:30:00,43.07,43.07,42.73,42.73,400230.0,38.8693,38.8693,38.5625,38.5625,400230.0
2022-04-21 12:00:00,42.73,42.78,42.58,42.61,350997.0,38.5625,38.6076,38.4271,38.4542,350997.0
2022-04-21 12:30:00,42.61,42.7,42.56,42.59,231016.0,38.4542,38.5354,38.409,38.4361,231016.0
2022-04-21 13:00:00,42.57,42.68,42.52,42.66,1466833.0,38.4181,38.5173,38.3729,38.4993,1466833.0
2022-04-21 13:30:00,42.66,42.71,42.55,42.57,1107259.0,38.4993,38.5444,38.4,38.4181,1107259.0
2022-04-21 14:00:00,42.56,42.56,42.45,42.47,1007359.0,38.409,38.409,38.3098,38.3278,1007359.0
2022-04-21 14:30:00,42.46,42.59,42.34,42.38,1726180.0,38.3188,38.4361,38.2105,38.2466,1726180.0
2022-04-21 15:00:00,42.35,42.45,42.29,42.43,1678114.0,38.2195,38.3098,38.1654,38.2917,1678114.0
2022-04-21 15:30:00,42.43,42.43,42.24,42.36,1886883.0,38.2917,38.2917,38.1203,38.2285,1886883.0
2022-04-22 09:30:00,42.3,42.31,42.04,42.07,305836.0,38.1744,38.1834,37.9398,37.9668,305836.0
2022-04-22 10:00:00,42.07,42.26,41.96,42.0,256483.0,37.9668,38.1383,37.8676,37.9037,256483.0
2022-04-22 10:30:00,42.01,42.08,41.91,41.94,467677.0,37.9127,37.9759,37.8224,37.8495,467677.0
2022-04-22 11:00:00,41.94,42.05,41.91,41.93,499237.0,37.8495,37.9488,37.8224,37.8405,499237.0
2022-04-22 11:30:00,41.93,41.95,41.81,41.85,364847.0,37.8405,37.8585,37.7322,37.7683,364847.0
2022-04-22 12:00:00,41.84,41.87,41.8,41.83,318938.0,37.7593,37.7863,37.7232,37.7502,318938.0
2022-04-22 12:30:00,41.82,41.93,41.82,41.82,163546.0,37.7412,37.8405,37.7412,37.7412,163546.0
2022-04-22 13:00:00,41.83,41.87,41.78,41.83,237240.0,37.7502,37.7863,37.7051,37.7502,237240.0
2022-04-22 13:30:00,41.82,41.84,41.76,41.76,391936.0,37.7412,37.7593,37.6871,37.6871,391936.0
2022-04-22 14:00:00,41.75,41.88,41.74,41.78,347971.0,37.678,37.7954,37.669,37.7051,347971.0
2022-04-22 14:30:00,41.79,41.8,41.67,41.71,204896.0,37.7141,37.7232,37.6058,37.6419,204896.0
2022-04-22 15:00:00,41.71,41.83,41.66,41.79,690416.0,37.6419,37.7502,37.5968,37.7141,690416.0
2022-04-22 15:30:00,41.78,41.91,41.62,41.69,1038552.0,37.7051,37.8224,37.5607,37.6239,1038552.0
2022-04-25 09:30:00,41.16,41.21,41.01,41.01,396469.0,37.1456,37.1907,37.0102,37.0102,396469.0
2022-04-25 10:00:00,41.02,41.17,40.96,41.1,378820.0,37.0192,37.1546,36.9651,37.0914,378820.0
2022-04-25 10:30:00,41.1,41.23,40.89,40.9,495530.0,37.0914,37.2088,36.9019,36.9109,495530.0
2022-04-25 11:00:00,40.91,41.05,40.86,40.89,780793.0,36.92,37.0463,36.8748,36.9019,780793.0
2022-04-25 11:30:00,40.9,40.96,40.78,40.88,651025.0,36.9109,36.9651,36.8026,36.8929,651025.0
2022-04-25 12:00:00,40.88,41.08,40.8,40.98,459586.0,36.8929,37.0734,36.8207,36.9831,459586.0
2022-04-25 12:30:00,40.98,41.11,40.95,41.03,308377.0,36.9831,37.1005,36.9561,37.0283,308377.0
2022-04-25 13:00:00,41.04,41.19,40.94,41.16,467479.0,37.0373,37.1727,36.947,37.1456,467479.0
2022-04-25 13:30:00,41.16,41.2,41.07,41.11,346830.0,37.1456,37.1817,37.0644,37.1005,346830.0
2022-04-25 14:00:00,41.12,41.29,41.04,41.28,405172.0,37.1095,37.2629,37.0373,37.2539,405172.0
2022-04-25 14:30:00,41.29,41.37,41.23,41.24,492383.0,37.2629,37.3351,37.2088,37.2178,492383.0
2022-04-25 15:00:00,41.23,41.39,41.13,41.38,524564.0,37.2088,37.3532,37.1185,37.3441,524564.0
2022-04-25 15:30:00,41.38,41.46,41.35,41.39,1534058.0,37.3441,37.4163,37.3171,37.3532,1534058.0
2022-04-26 09:30:00,41.01,41.08,40.86,40.89,505698.0,37.0102,37.0734,36.8748,36.9019,505698.0
2022-04-26 10:00:00,40.89,40.97,40.75,40.84,442573.0,36.9019,36.9741,36.7756,36.8568,442573.0
2022-04-26 10:30:00,40.85,40.85,40.44,40.44,982866.0,36.8658,36.8658,36.4958,36.4958,982866.0
2022-04-26 11:00:00,40.43,40.43,40.27,40.35,807309.0,36.4868,36.4868,36.3424,36.4146,807309.0
2022-04-26 11:30:00,40.35,40.41,40.22,40.24,611315.0,36.4146,36.4687,36.2973,36.3153,611315.0
2022-04-26 12:00:00,40.25,40.5,40.24,40.49,534215.0,36.3243,36.55,36.3153,36.5409,534215.0
2022-04-26 12:30:00,40.48,40.57,40.35,40.56,313540.0,36.5319,36.6131,36.4146,36.6041,313540.0
2022-04-26 13:00:00,40.57,40.58,40.2,40.21,593200.0,36.6131,36.6222,36.2792,36.2882,593200.0
2022-04-26 13:30:00,40.2,40.34,40.19,40.25,267841.0,36.2792,36.4056,36.2702,36.3243,267841.0
2022-04-26 14:00:00,40.26,40.36,40.21,40.34,291565.0,36.3334,36.4236,36.2882,36.4056,291565.0
2022-04-26 14:30:00,40.34,40.37,40.23,40.35,288583.0,36.4056,36.4326,36.3063,36.4146,288583.0
2022-04-26 15:00:00,40.35,40.38,40.11,40.12,576395.0,36.4146,36.4417,36.198,36.207,576395.0
2022-04-26 15:30:00,40.11,40.13,39.95,39.97,1307681.0,36.198,36.216,36.0536,36.0717,1307681.0
2022-04-27 09:30:00,39.92,40.19,39.9,40.05,324377.0,36.0265,36.2702,36.0085,36.1438,324377.0
2022-04-27 10:00:00,40.05,40.11,39.69,39.69,250207.0,36.1438,36.198,35.819,35.819,250207.0
2022-04-27 10:30:00,39.68,39.86,39.6,39.77,395348.0,35.8099,35.9724,35.7377,35.8912,395348.0
2022-04-27 11:00:00,39.77,39.95,39.76,39.95,371039.0,35.8912,36.0536,35.8821,36.0536,371039.0
2022-04-27 11:30:00,39.96,40.09,39.92,39.98,295058.0,36.0626,36.1799,36.0265,36.0807,295058.0
2022-04-27 12:00:00,39.98,40.27,39.94,40.26,333152.0,36.0807,36.3424,36.0446,36.3334,333152.0
2022-04-27 12:30:00,40.27,40.3,40.19,40.24,296129.0,36.3424,36.3695,36.2702,36.3153,296129.0
2022-04-27 13:00:00,40.24,40.27,40.1,40.26,377913.0,36.3153,36.3424,36.189,36.3334,377913.0
2022-04-27 13:30:00,40.25,40.3,40.17,40.27,260605.0,36.3243,36.3695,36.2521,36.3424,260605.0
2022-04-27 14:00:00,40.27,40.28,40.13,40.14,277074.0,36.3424,36.3514,36.216,36.2251,277074.0
2022-04-27 14:30:00,40.13,40.23,40.0,40.03,381458.0,36.216,36.3063,36.0987,36.1258,381458.0
2022-04-27 15:00:00,40.03,40.05,39.93,39.97,412405.0,36.1258,36.1438,36.0356,36.0717,412405.0
2022-04-27 15:30:00,39.98,40.07,39.92,40.0,918035.0,36.0807,36.1619,36.0265,36.0987,918035.0
2022-04-28 09:30:00,40.3,40.33,40.1,40.11,920872.0,36.3695,36.3965,36.189,36.198,920872.0
2022-04-28 10:00:00,40.11,40.19,39.97,40.01,503944.0,36.198,36.2702,36.0717,36.1077,503944.0
2022-04-28 10:30:00,40.0,40.13,39.83,40.12,253228.0,36.0987,36.216,35.9453,36.207,253228.0
2022-04-28 11:00:00,40.13,40.34,40.1,40.3,397062.0,36.216,36.4056,36.189,36.3695,397062.0
2022-04-28 11:30:00,40.31,40.37,40.17,40.23,441128.0,36.3785,36.4326,36.2521,36.3063,441128.0
2022-04-28 12:00:00,40.22,40.39,40.19,40.38,459855.0,36.2973,36.4507,36.2702,36.4417,459855.0
2022-04-28 12:30:00,40.39,40.61,40.38,40.56,339678.0,36.4507,36.6492,36.4417,36.6041,339678.0
2022-04-28 13:00:00,40.56,40.64,40.51,40.59,342085.0,36.6041,36.6763,36.559,36.6312,342085.0
2022-04-28 13:30:00,40.59,40.64,40.54,40.59,378899.0,36.6312,36.6763,36.5861,36.6312,378899.0
2022-04-28 14:00:00,40.6,40.67,40.56,40.63,175726.0,36.6402,36.7034,36.6041,36.6673,175726.0
2022-04-28 14:30:00,40.64,40.7,40.6,40.67,187578.0,36.6763,36.7305,36.6402,36.7034,187578.0
2022-04-28 15:00:00,40.66,40.76,40.64,40.68,360172.0,36.6944,36.7846,36.6763,36.7124,360172.0
2022-04-28 15:30:00,40.68,40.69,40.58,40.67,656334.0,36.7124,36.7214,36.6222,36.7034,656334.0
2022-04-29 09:30:00,40.68,40.93,40.65,40.92,343865.0,36.7124,36.938,36.6853,36.929,343865.0
2022-04-29 10:00:00,40.92,40.93,40.52,40.52,533842.0,36.929,36.938,36.568,36.568,533842.0
2022-04-29 10:30:00,40.53,40.7,40.48,40.69,246909.0,36.577,36.7305,36.5319,36.7214,246909.0
2022-04-29 11:00:00,40.68,40.73,40.56,40.6,319457.0,36.7124,36.7575,36.6041,36.6402,319457.0
2022-04-29 11:30:00,40.59,40.77,40.55,40.66,523039.0,36.6312,36.7936,36.5951,36.6944,523039.0
2022-04-29 12:00:00,40.65,40.65,40.47,40.53,195753.0,36.6853,36.6853,36.5229,36.577,195753.0
2022-04-29 12:30:00,40.53,40.56,40.45,40.48,232158.0,36.577,36.6041,36.5048,36.5319,232158.0
2022-04-29 13:00:00,40.48,40.68,40.48,40.64,222131.0,36.5319,36.7124,36.5319,36.6763,222131.0
2022-04-29 13:30:00,40.65,40.72,40.57,40.58,138592.0,36.6853,36.7485,36.6131,36.6222,138592.0
2022-04-29 14:00:00,40.58,40.59,40.49,40.52,167354.0,36.6222,36.6312,36.5409,36.568,167354.0
2022-04-29 14:30:00,40.52,40.53,40.37,40.44,252771.0,36.568,36.577,36.4326,36.4958,252771.0
2022-04-29 15:00:00,40.43,40.45,40.24,40.24,362127.0,36.4868,36.5048,36.3153,36.3153,362127.0
2022-04-29 15:30:00,40.24,40.29,40.03,40.09,2009995.0,36.3153,36.3604,36.1258,36.1799,2009995.0
2022-05-02 09:30:00,39.86,40.11,39.75,40.02,623047.0,35.9724,36.198,35.8731,36.1168,623047.0
2022-05-02 10:00:00,40.01,40.11,39.82,40.09,319991.0,36.1077,36.198,35.9363,36.1799,319991.0
2022-05-02 10:30:00,40.1,40.23,39.93,39.94,357028.0,36.189,36.3063,36.0356,36.0446,357028.0
2022-05-02 11:00:00,39.93,39.94,39.74,39.77,443816.0,36.0356,36.0446,35.8641,35.8912,443816.0
2022-05-02 11:30:00,39.78,39.94,39.71,39.93,593517.0,35.9002,36.0446,35.837,36.0356,593517.0
2022-05-02 12:00:00,39.93,40.02,39.8,39.94,244944.0,36.0356,36.1168,35.9182,36.0446,244944.0
2022-05-02 12:30:00,39.94,39.98,39.68,39.72,231369.0,36.0446,36.0807,35.8099,35.846,231369.0
2022-05-02 13:00:00,39.72,39.77,39.62,39.7,253231.0,35.846,35.8912,35.7558,35.828,253231.0
2022-05-02 13:30:00,39.7,39.75,39.57,39.65,312029.0,35.828,35.8731,35.7107,35.7829,312029.0
2022-05-02 14:00:00,39.65,39.73,39.53,39.57,405654.0,35.7829,35.8551,35.6746,35.7107,405654.0
2022-05-02 14:30:00,39.57,39.7,39.51,39.59,703169.0,35.7107,35.828,35.6565,35.7287,703169.0
2022-05-02 15:00:00,39.6,39.99,39.6,39.95,471152.0,35.7377,36.0897,35.7377,36.0536,471152.0
2022-05-02 15:30:00,39.95,40.06,39.89,39.99,711530.0,36.0536,36.1529,35.9995,36.0897,711530.0
2022-05-03 09:30:00,40.28,40.36,40.14,40.28,514920.0,36.3514,36.4236,36.2251,36.3514,514920.0
2022-05-03 10:00:00,40.29,40.34,40.17,40.33,357526.0,36.3604,36.4056,36.2521,36.3965,357526.0
2022-05-03 10:30:00,40.34,40.38,40.14,40.26,308521.0,36.4056,36.4417,36.2251,36.3334,308521.0
2022-05-03 11:00:00,40.26,40.39,40.23,40.35,632621.0,36.3334,36.4507,36.3063,36.4146,632621.0
2022-05-03 11:30:00,40.36,40.44,40.28,40.32,481667.0,36.4236,36.4958,36.3514,36.3875,481667.0
2022-05-03 12:00:00,40.31,40.38,40.16,40.24,265598.0,36.3785,36.4417,36.2431,36.3153,265598.0
2022-05-03 12:30:00,40.23,40.28,40.19,40.26,293026.0,36.3063,36.3514,36.2702,36.3334,293026.0
2022-05-03 13:00:00,40.27,40.46,40.26,40.37,265203.0,36.3424,36.5139,36.3334,36.4326,265203.0
2022-05-03 13:30:00,40.37,40.44,40.37,40.39,240295.0,36.4326,36.4958,36.4326,36.4507,240295.0
2022-05-03 14:00:00,40.38,40.39,40.2,40.21,281687.0,36.4417,36.4507,36.2792,36.2882,281687.0
2022-05-03 14:30:00,40.21,40.41,40.14,40.4,414053.0,36.2882,36.4687,36.2251,36.4597,414053.0
2022-05-03 15:00:00,40.41,40.43,40.3,40.33,202677.0,36.4687,36.4868,36.3695,36.3965,202677.0
2022-05-03 15:30:00,40.33,40.36,40.19,40.33,510428.0,36.3965,36.4236,36.2702,36.3965,510428.0
2022-05-04 09:30:00,40.4,40.42,40.27,40.28,298714.0,36.4597,36.4778,36.3424,36.3514,298714.0
2022-05-04 10:00:00,40.28,40.29,40.12,40.24,422739.0,36.3514,36.3604,36.207,36.3153,422739.0
2022-05-04 10:30:00,40.24,40.24,40.16,40.19,139928.0,36.3153,36.3153,36.2431,36.2702,139928.0
2022-05-04 11:00:00,40.18,40.21,40.12,40.15,165571.0,36.2612,36.2882,36.207,36.2341,165571.0
2022-05-04 11:30:00,40.15,40.2,40.06,40.16,249776.0,36.2341,36.2792,36.1529,36.2431,249776.0
2022-05-04 12:00:00,40.16,40.27,40.09,40.26,460725.0,36.2431,36.3424,36.1799,36.3334,460725.0
2022-05-04 12:30:00,40.26,40.32,40.23,40.31,167151.0,36.3334,36.3875,36.3063,36.3785,167151.0
2022-05-04 13:00:00,40.32,40.35,40.24,40.24,145829.0,36.3875,36.4146,36.3153,36.3153,145829.0
2022-05-04 13:30:00,40.24,40.36,40.21,40.31,128080.0,36.3153,36.4236,36.2882,36.3785,128080.0
2022-05-04 14:00:00,40.33,40.5,40.17,40.39,241655.0,36.3965,36.55,36.2521,36.4507,241655.0
2022-05-04 14:30:00,40.4,40.95,39.95,40.85,1248162.0,36.4597,36.9561,36.0536,36.8658,1248162.0
2022-05-04 15:00:00,40.84,41.07,40.71,41.05,725067.0,36.8568,37.0644,36.7395,37.0463,725067.0
2022-05-04 15:30:00,41.05,41.24,41.0,41.17,1818761.0,37.0463,37.2178,37.0012,37.1546,1818761.0
2022-05-05 09:30:00,40.6,40.61,40.4,40.45,506049.0,36.6402,36.6492,36.4597,36.5048,506049.0
2022-05-05 10:00:00,40.45,40.45,40.18,40.18,878848.0,36.5048,36.5048,36.2612,36.2612,878848.0
2022-05-05 10:30:00,40.17,40.2,39.97,40.05,2136569.0,36.2521,36.2792,36.0717,36.1438,2136569.0
2022-05-05 11:00:00,40.05,40.05,39.64,39.72,540506.0,36.1438,36.1438,35.7738,35.846,540506.0
2022-05-05 11:30:00,39.72,39.85,39.5,39.53,431775.0,35.846,35.9634,35.6475,35.6746,431775.0
2022-05-05 12:00:00,39.53,39.7,39.43,39.66,364320.0,35.6746,35.828,35.5843,35.7919,364320.0
2022-05-05 12:30:00,39.65,39.76,39.57,39.75,296273.0,35.7829,35.8821,35.7107,35.8731,296273.0
2022-05-05 13:00:00,39.75,39.91,39.71,39.77,307110.0,35.8731,36.0175,35.837,35.8912,307110.0
2022-05-05 13:30:00,39.76,39.85,39.63,39.66,230783.0,35.8821,35.9634,35.7648,35.7919,230783.0
2022-05-05 14:00:00,39.66,39.82,39.6,39.6,335107.0,35.7919,35.9363,35.7377,35.7377,335107.0
2022-05-05 14:30:00,39.6,39.77,39.57,39.69,208725.0,35.7377,35.8912,35.7107,35.819,208725.0
2022-05-05 15:00:00,39.69,39.71,39.54,39.57,282669.0,35.819,35.837,35.6836,35.7107,282669.0
2022-05-05 15:30:00,39.57,39.87,39.54,39.86,1525449.0,35.7107,35.9814,35.6836,35.9724,1525449.0
2022-05-06 09:30:00,39.47,39.54,39.09,39.13,416741.0,35.6204,35.6836,35.2775,35.3136,416741.0
2022-05-06 10:00:00,39.12,39.45,39.12,39.27,407368.0,35.3046,35.6024,35.3046,35.4399,407368.0
2022-05-06 10:30:00,39.28,39.54,39.1,39.49,412667.0,35.4489,35.6836,35.2865,35.6385,412667.0
2022-05-06 11:00:00,39.49,39.63,39.39,39.54,551389.0,35.6385,35.7648,35.5482,35.6836,551389.0
2022-05-06 11:30:00,39.55,39.57,39.17,39.19,482016.0,35.6926,35.7107,35.3497,35.3677,482016.0
2022-05-06 12:00:00,39.19,39.43,39.16,39.38,338366.0,35.3677,35.5843,35.3407,35.5392,338366.0
2022-05-06 12:30:00,39.39,39.52,39.32,39.5,238315.0,35.5482,35.6655,35.485,35.6475,238315.0
2022-05-06 13:00:00,39.5,39.58,39.33,39.41,207604.0,35.6475,35.7197,35.4941,35.5663,207604.0
2022-05-06 13:30:00,39.41,39.49,39.23,39.25,209602.0,35.5663,35.6385,35.4038,35.4219,209602.0
2022-05-06 14:00:00,39.24,39.3,39.11,39.14,366264.0,35.4128,35.467,35.2955,35.3226,366264.0
2022-05-06 14:30:00,39.14,39.25,39.06,39.14,328084.0,35.3226,35.4219,35.2504,35.3226,328084.0
2022-05-06 15:00:00,39.14,39.17,39.04,39.14,324198.0,35.3226,35.3497,35.2324,35.3226,324198.0
2022-05-06 15:30:00,39.13,39.41,39.12,39.26,1557515.0,35.3136,35.5663,35.3046,35.4309,1557515.0
2022-05-09 09:30:00,38.58,38.69,38.47,38.54,365344.0,34.8172,34.9165,34.7179,34.7811,365344.0
2022-05-09 10:00:00,38.53,38.59,38.38,38.39,522285.0,34.7721,34.8262,34.6367,34.6458,522285.0
2022-05-09 10:30:00,38.38,38.41,38.31,38.33,246147.0,34.6367,34.6638,34.5736,34.5916,246147.0
2022-05-09 11:00:00,38.32,38.35,38.16,38.16,269344.0,34.5826,34.6097,34.4382,34.4382,269344.0
2022-05-09 11:30:00,38.17,38.47,38.06,38.41,296588.0,34.4472,34.7179,34.3479,34.6638,296588.0
2022-05-09 12:00:00,38.41,38.72,38.32,38.65,403885.0,34.6638,34.9436,34.5826,34.8804,403885.0
2022-05-09 12:30:00,38.64,38.71,38.44,38.44,132158.0,34.8714,34.9345,34.6909,34.6909,132158.0
2022-05-09 13:00:00,38.45,38.48,38.33,38.45,163360.0,34.6999,34.727,34.5916,34.6999,163360.0
2022-05-09 13:30:00,38.46,38.5,38.27,38.38,195099.0,34.7089,34.745,34.5375,34.6367,195099.0
2022-05-09 14:00:00,38.38,38.47,38.29,38.31,131564.0,34.6367,34.7179,34.5555,34.5736,131564.0
2022-05-09 14:30:00,38.31,38.44,38.26,38.42,616536.0,34.5736,34.6909,34.5284,34.6728,616536.0
2022-05-09 15:00:00,38.43,38.52,38.27,38.28,428261.0,34.6818,34.7631,34.5375,34.5465,428261.0
2022-05-09 15:30:00,38.27,38.29,38.09,38.2,956160.0,34.5375,34.5555,34.375,34.4743,956160.0
2022-05-10 09:30:00,39.0,39.1,38.77,38.96,533891.0,35.1963,35.2865,34.9887,35.1602,533891.0
2022-05-10 10:00:00,38.96,39.01,38.73,38.76,327072.0,35.1602,35.2053,34.9526,34.9797,327072.0
2022-05-10 10:30:00,38.75,38.81,38.55,38.61,268449.0,34.9706,35.0248,34.7901,34.8443,268449.0
2022-05-10 11:00:00,38.61,38.67,38.41,38.47,452679.0,34.8443,34.8984,34.6638,34.7179,452679.0
2022-05-10 11:30:00,38.48,38.6,38.35,38.42,558281.0,34.727,34.8353,34.6097,34.6728,558281.0
2022-05-10 12:00:00,38.43,38.53,38.39,38.41,264129.0,34.6818,34.7721,34.6458,34.6638,264129.0
2022-05-10 12:30:00,38.41,38.46,38.29,38.35,296649.0,34.6638,34.7089,34.5555,34.6097,296649.0
2022-05-10 13:00:00,38.34,38.53,38.33,38.53,2038677.0,34.6006,34.7721,34.5916,34.7721,2038677.0
2022-05-10 13:30:00,38.54,38.83,38.54,38.83,324555.0,34.7811,35.0428,34.7811,35.0428,324555.0
2022-05-10 14:00:00,38.83,38.84,38.61,38.66,296898.0,35.0428,35.0519,34.8443,34.8894,296898.0
2022-05-10 14:30:00,38.66,38.77,38.61,38.7,263542.0,34.8894,34.9887,34.8443,34.9255,263542.0
2022-05-10 15:00:00,38.71,38.79,38.58,38.6,304783.0,34.9345,35.0067,34.8172,34.8353,304783.0
2022-05-10 15:30:00,38.6,38.65,38.49,38.62,671989.0,34.8353,34.8804,34.736,34.8533,671989.0
2022-05-11 09:30:00,38.87,39.36,38.81,39.23,714158.0,35.0789,35.5211,35.0248,35.4038,714158.0
2022-05-11 10:00:00,39.23,39.38,39.09,39.35,581062.0,35.4038,35.5392,35.2775,35.5121,581062.0
2022-05-11 10:30:00,39.34,39.43,39.21,39.28,319693.0,35.5031,35.5843,35.3858,35.4489,319693.0
2022-05-11 11:00:00,39.28,39.33,39.19,39.33,1212843.0,35.4489,35.4941,35.3677,35.4941,1212843.0
2022-05-11 11:30:00,39.33,39.54,39.25,39.29,424176.0,35.4941,35.6836,35.4219,35.458,424176.0
2022-05-11 12:00:00,39.29,39.32,39.1,39.12,199229.0,35.458,35.485,35.2865,35.3046,199229.0
2022-05-11 12:30:00,39.11,39.16,38.94,38.95,237166.0,35.2955,35.3407,35.1421,35.1511,237166.0
2022-05-11 13:00:00,38.95,38.97,38.81,38.83,222588.0,35.1511,35.1692,35.0248,35.0428,222588.0
2022-05-11 13:30:00,38.81,38.89,38.63,38.66,221837.0,35.0248,35.097,34.8623,34.8894,221837.0
2022-05-11 14:00:00,38.66,38.93,38.66,38.86,323934.0,34.8894,35.1331,34.8894,35.0699,323934.0
2022-05-11 14:30:00,38.87,39.01,38.78,38.81,244967.0,35.0789,35.2053,34.9977,35.0248,244967.0
2022-05-11 15:00:00,38.81,38.81,38.67,38.73,237948.0,35.0248,35.0248,34.8984,34.9526,237948.0
2022-05-11 15:30:00,38.73,38.75,38.49,38.53,680453.0,34.9526,34.9706,34.736,34.7721,680453.0
2022-05-12 09:30:00,38.08,38.21,37.92,38.11,436490.0,34.366,34.4833,34.2216,34.3931,436490.0
2022-05-12 10:00:00,38.1,38.53,38.01,38.38,592686.0,34.384,34.7721,34.3028,34.6367,592686.0
2022-05-12 10:30:00,38.39,38.59,38.36,38.56,190000.0,34.6458,34.8262,34.6187,34.7992,190000.0
2022-05-12 11:00:00,38.56,38.77,38.52,38.55,352214.0,34.7992,34.9887,34.7631,34.7901,352214.0
2022-05-12 11:30:00,38.55,38.57,38.13,38.14,617859.0,34.7901,34.8082,34.4111,34.4201,617859.0
2022-05-12 12:00:00,38.14,38.38,38.07,38.38,218875.0,34.4201,34.6367,34.357,34.6367,218875.0
2022-05-12 12:30:00,38.38,38.46,38.25,38.26,212597.0,34.6367,34.7089,34.5194,34.5284,212597.0
2022-05-12 13:00:00,38.26,38.31,38.13,38.18,887035.0,34.5284,34.5736,34.4111,34.4562,887035.0
2022-05-12 13:30:00,38.18,38.2,37.99,38.07,385862.0,34.4562,34.4743,34.2848,34.357,385862.0
2022-05-12 14:00:00,38.06,38.16,38.01,38.1,346850.0,34.3479,34.4382,34.3028,34.384,346850.0
2022-05-12 14:30:00,38.09,38.11,37.95,37.97,406256.0,34.375,34.3931,34.2487,34.2667,406256.0
2022-05-12 15:00:00,37.98,38.27,37.96,38.13,488140.0,34.2757,34.5375,34.2577,34.4111,488140.0
2022-05-12 15:30:00,38.14,38.32,38.13,38.31,1680907.0,34.4201,34.5826,34.4111,34.5736,1680907.0
2022-05-13 09:30:00,38.91,39.09,38.89,39.02,653451.0,35.115,35.2775,35.097,35.2143,653451.0
2022-05-13 10:00:00,39.02,39.31,39.02,39.25,388940.0,35.2143,35.476,35.2143,35.4219,388940.0
2022-05-13 10:30:00,39.25,39.26,39.14,39.18,445143.0,35.4219,35.4309,35.3226,35.3587,445143.0
2022-05-13 11:00:00,39.19,39.41,39.17,39.41,209685.0,35.3677,35.5663,35.3497,35.5663,209685.0
2022-05-13 11:30:00,39.42,39.43,39.32,39.4,159028.0,35.5753,35.5843,35.485,35.5572,159028.0
2022-05-13 12:00:00,39.4,39.52,39.39,39.48,190283.0,35.5572,35.6655,35.5482,35.6294,190283.0
2022-05-13 12:30:00,39.48,39.53,39.41,39.46,159402.0,35.6294,35.6746,35.5663,35.6114,159402.0
2022-05-13 13:00:00,39.47,39.49,39.41,39.42,139728.0,35.6204,35.6385,35.5663,35.5753,139728.0
2022-05-13 13:30:00,39.42,39.44,39.28,39.29,254109.0,35.5753,35.5933,35.4489,35.458,254109.0
2022-05-13 14:00:00,39.29,39.29,39.16,39.21,263546.0,35.458,35.458,35.3407,35.3858,263546.0
2022-05-13 14:30:00,39.22,39.39,39.22,39.39,236029.0,35.3948,35.5482,35.3948,35.5482,236029.0
2022-05-13 15:00:00,39.39,39.45,39.36,39.44,266075.0,35.5482,35.6024,35.5211,35.5933,266075.0
2022-05-13 15:30:00,39.44,39.46,39.34,39.43,1255138.0,35.5933,35.6114,35.5031,35.5843,1255138.0
2022-05-16 09:30:00,39.27,39.29,39.09,39.12,577422.0,35.4399,35.458,35.2775,35.3046,577422.0
2022-05-16 10:00:00,39.12,39.38,39.04,39.36,546325.0,35.3046,35.5392,35.2324,35.5211,546325.0
2022-05-16 10:30:00,39.36,39.37,39.12,39.17,518087.0,35.5211,35.5302,35.3046,35.3497,518087.0
2022-05-16 11:00:00,39.17,39.27,39.13,39.25,286070.0,35.3497,35.4399,35.3136,35.4219,286070.0
2022-05-16 11:30:00,39.26,39.48,39.19,39.48,322594.0,35.4309,35.6294,35.3677,35.6294,322594.0
2022-05-16 12:00:00,39.49,39.5,39.37,39.4,109046.0,35.6385,35.6475,35.5302,35.5572,109046.0
2022-05-16 12:30:00,39.39,39.46,39.37,39.4,291310.0,35.5482,35.6114,35.5302,35.5572,291310.0
2022-05-16 13:00:00,39.4,39.55,39.37,39.55,219839.0,35.5572,35.6926,35.5302,35.6926,219839.0
2022-05-16 13:30:00,39.55,39.59,39.52,39.55,179349.0,35.6926,35.7287,35.6655,35.6926,179349.0
2022-05-16 14:00:00,39.54,39.66,39.51,39.66,217533.0,35.6836,35.7919,35.6565,35.7919,217533.0
2022-05-16 14:30:00,39.66,39.7,39.61,39.65,206841.0,35.7919,35.828,35.7468,35.7829,206841.0
2022-05-16 15:00:00,39.64,39.68,39.51,39.53,251474.0,35.7738,35.8099,35.6565,35.6746,251474.0
2022-05-16 15:30:00,39.52,39.55,39.43,39.5,722606.0,35.6655,35.6926,35.5843,35.6475,722606.0
2022-05-17 09:30:00,40.43,40.43,40.26,40.3,224471.0,36.4868,36.4868,36.3334,36.3695,224471.0
2022-05-17 10:00:00,40.31,40.36,40.21,40.25,185097.0,36.3785,36.4236,36.2882,36.3243,185097.0
2022-05-17 10:30:00,40.25,40.31,40.13,40.23,246520.0,36.3243,36.3785,36.216,36.3063,246520.0
2022-05-17 11:00:00,40.24,40.35,40.23,40.35,241866.0,36.3153,36.4146,36.3063,36.4146,241866.0
2022-05-17 11:30:00,40.35,40.42,40.33,40.37,409569.0,36.4146,36.4778,36.3965,36.4326,409569.0
2022-05-17 12:00:00,40.37,40.49,40.3,40.47,340265.0,36.4326,36.5409,36.3695,36.5229,340265.0
2022-05-17 12:30:00,40.46,40.48,40.42,40.45,259612.0,36.5139,36.5319,36.4778,36.5048,259612.0
2022-05-17 13:00:00,40.45,40.53,40.41,40.48,263285.0,36.5048,36.577,36.4687,36.5319,263285.0
2022-05-17 13:30:00,40.48,40.52,40.46,40.46,293318.0,36.5319,36.568,36.5139,36.5139,293318.0
2022-05-17 14:00:00,40.47,40.57,40.22,40.33,579987.0,36.5229,36.6131,36.2973,36.3965,579987.0
2022-05-17 14:30:00,40.33,40.54,40.23,40.51,558188.0,36.3965,36.5861,36.3063,36.559,558188.0
2022-05-17 15:00:00,40.51,40.6,40.5,40.56,1306769.0,36.559,36.6402,36.55,36.6041,1306769.0
2022-05-17 15:30:00,40.57,40.62,40.54,40.59,1519730.0,36.6131,36.6583,36.5861,36.6312,1519730.0
2022-05-18 09:30:00,39.99,40.08,39.91,39.91,528542.0,36.0897,36.1709,36.0175,36.0175,528542.0
2022-05-18 10:00:00,39.93,40.02,39.91,39.91,171039.0,36.0356,36.1168,36.0175,36.0175,171039.0
2022-05-18 10:30:00,39.89,40.02,39.85,40.0,86258.0,35.9995,36.1168,35.9634,36.0987,86258.0
2022-05-18 11:00:00,39.99,40.0,39.68,39.72,246752.0,36.0897,36.0987,35.8099,35.846,246752.0
2022-05-18 11:30:00,39.71,39.84,39.61,39.61,284351.0,35.837,35.9543,35.7468,35.7468,284351.0
2022-05-18 12:00:00,39.61,39.62,39.52,39.56,344714.0,35.7468,35.7558,35.6655,35.7016,344714.0
2022-05-18 12:30:00,39.56,39.69,39.52,39.67,384795.0,35.7016,35.819,35.6655,35.8009,384795.0
2022-05-18 13:00:00,39.67,39.67,39.46,39.5,461710.0,35.8009,35.8009,35.6114,35.6475,461710.0
2022-05-18 13:30:00,39.5,39.51,39.36,39.38,276429.0,35.6475,35.6565,35.5211,35.5392,276429.0
2022-05-18 14:00:00,39.38,39.45,39.35,39.43,283495.0,35.5392,35.6024,35.5121,35.5843,283495.0
2022-05-18 14:30:00,39.44,39.45,39.26,39.27,403755.0,35.5933,35.6024,35.4309,35.4399,403755.0
2022-05-18 15:00:00,39.28,39.34,39.2,39.21,479357.0,35.4489,35.5031,35.3767,35.3858,479357.0
2022-05-18 15:30:00,39.21,39.37,39.18,39.26,1647178.0,35.3858,35.5302,35.3587,35.4309,1647178.0
2022-05-19 09:30:00,39.16,39.37,39.11,39.23,214166.0,35.3407,35.5302,35.2955,35.4038,214166.0
2022-05-19 10:00:00,39.22,39.55,39.21,39.42,174629.0,35.3948,35.6926,35.3858,35.5753,174629.0
2022-05-19 10:30:00,39.41,39.6,39.33,39.57,374271.0,35.5663,35.7377,35.4941,35.7107,374271.0
2022-05-19 11:00:00,39.57,39.6,39.44,39.53,316008.0,35.7107,35.7377,35.5933,35.6746,316008.0
2022-05-19 11:30:00,39.54,39.83,39.54,39.73,509001.0,35.6836,35.9453,35.6836,35.8551,509001.0
2022-05-19 12:00:00,39.73,39.79,39.59,39.71,243260.0,35.8551,35.9092,35.7287,35.837,243260.0
2022-05-19 12:30:00,39.7,39.72,39.53,39.65,275026.0,35.828,35.846,35.6746,35.7829,275026.0
2022-05-19 13:00:00,39.66,39.69,39.52,39.61,284958.0,35.7919,35.819,35.6655,35.7468,284958.0
2022-05-19 13:30:00,39.61,39.84,39.55,39.82,240530.0,35.7468,35.9543,35.6926,35.9363,240530.0
2022-05-19 14:00:00,39.82,39.82,39.69,39.74,255624.0,35.9363,35.9363,35.819,35.8641,255624.0
2022-05-19 14:30:00,39.74,39.89,39.71,39.87,284014.0,35.8641,35.9995,35.837,35.9814,284014.0
2022-05-19 15:00:00,39.86,39.95,39.67,39.68,454715.0,35.9724,36.0536,35.8009,35.8099,454715.0
2022-05-19 15:30:00,39.67,39.78,39.63,39.69,776761.0,35.8009,35.9002,35.7648,35.819,776761.0
2022-05-20 09:30:00,40.14,40.17,40.01,40.09,591039.0,36.2251,36.2521,36.1077,36.1799,591039.0
2022-05-20 10:00:00,40.09,40.1,39.88,39.98,608588.0,36.1799,36.189,35.9904,36.0807,608588.0
2022-05-20 10:30:00,39.97,40.0,39.66,39.66,532647.0,36.0717,36.0987,35.7919,35.7919,532647.0
2022-05-20 11:00:00,39.66,39.74,39.59,39.65,678769.0,35.7919,35.8641,35.7287,35.7829,678769.0
2022-05-20 11:30:00,39.66,39.76,39.58,39.63,456398.0,35.7919,35.8821,35.7197,35.7648,456398.0
2022-05-20 12:00:00,39.62,39.63,39.43,39.54,305493.0,35.7558,35.7648,35.5843,35.6836,305493.0
2022-05-20 12:30:00,39.53,39.57,39.38,39.44,342555.0,35.6746,35.7107,35.5392,35.5933,342555.0
2022-05-20 13:00:00,39.44,39.44,39.28,39.29,266806.0,35.5933,35.5933,35.4489,35.458,266806.0
2022-05-20 13:30:00,39.28,39.53,39.27,39.48,399802.0,35.4489,35.6746,35.4399,35.6294,399802.0
2022-05-20 14:00:00,39.48,39.49,39.33,39.36,414234.0,35.6294,35.6385,35.4941,35.5211,414234.0
2022-05-20 14:30:00,39.35,39.58,39.29,39.48,390928.0,35.5121,35.7197,35.458,35.6294,390928.0
2022-05-20 15:00:00,39.49,39.61,39.4,39.61,276193.0,35.6385,35.7468,35.5572,35.7468,276193.0
2022-05-20 15:30:00,39.61,39.89,39.55,39.85,1070938.0,35.7468,35.9995,35.6926,35.9634,1070938.0
2022-05-23 09:30:00,40.34,40.54,40.26,40.42,208076.0,36.4056,36.5861,36.3334,36.4778,208076.0
2022-05-23 10:00:00,40.42,40.55,40.28,40.54,218132.0,36.4778,36.5951,36.3514,36.5861,218132.0
2022-05-23 10:30:00,40.54,40.59,40.47,40.54,433965.0,36.5861,36.6312,36.5229,36.5861,433965.0
2022-05-23 11:00:00,40.55,40.73,40.52,40.72,753077.0,36.5951,36.7575,36.568,36.7485,753077.0
2022-05-23 11:30:00,40.72,40.86,40.71,40.78,409809.0,36.7485,36.8748,36.7395,36.8026,409809.0
2022-05-23 12:00:00,40.78,40.84,40.75,40.77,178617.0,36.8026,36.8568,36.7756,36.7936,178617.0
2022-05-23 12:30:00,40.76,40.79,40.69,40.73,120157.0,36.7846,36.8117,36.7214,36.7575,120157.0
2022-05-23 13:00:00,40.73,40.73,40.6,40.68,101322.0,36.7575,36.7575,36.6402,36.7124,101322.0
2022-05-23 13:30:00,40.68,40.79,40.66,40.77,192500.0,36.7124,36.8117,36.6944,36.7936,192500.0
2022-05-23 14:00:00,40.79,40.81,40.73,40.78,108480.0,36.8117,36.8297,36.7575,36.8026,108480.0
2022-05-23 14:30:00,40.77,40.87,40.75,40.77,295749.0,36.7936,36.8839,36.7756,36.7936,295749.0
2022-05-23 15:00:00,40.77,40.82,40.7,40.74,603277.0,36.7936,36.8387,36.7305,36.7666,603277.0
2022-05-23 15:30:00,40.74,40.81,40.68,40.77,705867.0,36.7666,36.8297,36.7124,36.7936,705867.0
2022-05-24 09:30:00,40.57,40.7,40.49,40.65,212562.0,36.6131,36.7305,36.5409,36.6853,212562.0
2022-05-24 10:00:00,40.64,40.64,40.35,40.54,228328.0,36.6763,36.6763,36.4146,36.5861,228328.0
2022-05-24 10:30:00,40.54,40.54,40.36,40.43,660112.0,36.5861,36.5861,36.4236,36.4868,660112.0
2022-05-24 11:00:00,40.43,40.51,40.38,40.45,1243210.0,36.4868,36.559,36.4417,36.5048,1243210.0
2022-05-24 11:30:00,40.46,40.59,40.37,40.54,185548.0,36.5139,36.6312,36.4326,36.5861,185548.0
2022-05-24 12:00:00,40.54,40.69,40.5,40.54,193334.0,36.5861,36.7214,36.55,36.5861,193334.0
2022-05-24 12:30:00,40.55,40.57,40.43,40.52,109702.0,36.5951,36.6131,36.4868,36.568,109702.0
2022-05-24 13:00:00,40.51,40.52,40.42,40.5,113223.0,36.559,36.568,36.4778,36.55,113223.0
2022-05-24 13:30:00,40.5,40.61,40.45,40.57,109901.0,36.55,36.6492,36.5048,36.6131,109901.0
2022-05-24 14:00:00,40.58,40.69,40.51,40.59,165722.0,36.6222,36.7214,36.559,36.6312,165722.0
2022-05-24 14:30:00,40.58,40.65,40.43,40.47,232747.0,36.6222,36.6853,36.4868,36.5229,232747.0
2022-05-24 15:00:00,40.47,40.63,40.47,40.61,526314.0,36.5229,36.6673,36.5229,36.6492,526314.0
2022-05-24 15:30:00,40.61,40.79,40.59,40.66,438805.0,36.6492,36.8117,36.6312,36.6944,438805.0
2022-05-25 09:30:00,40.21,40.47,40.21,40.43,249115.0,36.2882,36.5229,36.2882,36.4868,249115.0
2022-05-25 10:00:00,40.42,40.66,40.39,40.66,187767.0,36.4778,36.6944,36.4507,36.6944,187767.0
2022-05-25 10:30:00,40.67,40.72,40.59,40.64,113765.0,36.7034,36.7485,36.6312,36.6763,113765.0
2022-05-25 11:00:00,40.64,40.65,40.59,40.63,101123.0,36.6763,36.6853,36.6312,36.6673,101123.0
2022-05-25 11:30:00,40.62,40.62,40.48,40.54,139609.0,36.6583,36.6583,36.5319,36.5861,139609.0
2022-05-25 12:00:00,40.54,40.59,40.41,40.45,104626.0,36.5861,36.6312,36.4687,36.5048,104626.0
2022-05-25 12:30:00,40.46,40.51,40.41,40.5,95340.0,36.5139,36.559,36.4687,36.55,95340.0
2022-05-25 13:00:00,40.5,40.54,40.41,40.52,111359.0,36.55,36.5861,36.4687,36.568,111359.0
2022-05-25 13:30:00,40.51,40.59,40.5,40.57,117640.0,36.559,36.6312,36.55,36.6131,117640.0
2022-05-25 14:00:00,40.55,40.75,40.41,40.72,335133.0,36.5951,36.7756,36.4687,36.7485,335133.0
2022-05-25 14:30:00,40.73,40.84,40.69,40.81,212354.0,36.7575,36.8568,36.7214,36.8297,212354.0
2022-05-25 15:00:00,40.81,40.95,40.8,40.86,323530.0,36.8297,36.9561,36.8207,36.8748,323530.0
2022-05-25 15:30:00,40.86,40.89,40.67,40.7,660166.0,36.8748,36.9019,36.7034,36.7305,660166.0
2022-05-26 09:30:00,40.83,41.21,40.83,41.18,182272.0,36.8478,37.1907,36.8478,37.1636,182272.0
2022-05-26 10:00:00,41.18,41.32,41.14,41.26,188694.0,37.1636,37.29,37.1275,37.2358,188694.0
2022-05-26 10:30:00,41.26,41.31,41.2,41.31,135627.0,37.2358,37.281,37.1817,37.281,135627.0
2022-05-26 11:00:00,41.3,41.45,41.3,41.45,130018.0,37.2719,37.4073,37.2719,37.4073,130018.0
2022-05-26 11:30:00,41.45,41.47,41.35,41.39,95758.0,37.4073,37.4254,37.3171,37.3532,95758.0
2022-05-26 12:00:00,41.4,41.46,41.39,41.43,58729.0,37.3622,37.4163,37.3532,37.3893,58729.0
2022-05-26 12:30:00,41.44,41.46,41.4,41.45,102342.0,37.3983,37.4163,37.3622,37.4073,102342.0
2022-05-26 13:00:00,41.45,41.5,41.38,41.4,87965.0,37.4073,37.4524,37.3441,37.3622,87965.0
2022-05-26 13:30:00,41.4,41.45,41.39,41.44,55952.0,37.3622,37.4073,37.3532,37.3983,55952.0
2022-05-26 14:00:00,41.44,41.49,41.42,41.46,380500.0,37.3983,37.4434,37.3802,37.4163,380500.0
2022-05-26 14:30:00,41.46,41.47,41.39,41.42,76096.0,37.4163,37.4254,37.3532,37.3802,76096.0
2022-05-26 15:00:00,41.41,41.43,41.33,41.37,215290.0,37.3712,37.3893,37.299,37.3351,215290.0
2022-05-26 15:30:00,41.36,41.51,41.36,41.44,450536.0,37.3261,37.4615,37.3261,37.3983,450536.0
2022-05-27 09:30:00,41.74,41.96,41.71,41.94,204293.0,37.669,37.8676,37.6419,37.8495,204293.0
2022-05-27 10:00:00,41.94,41.99,41.89,41.89,81408.0,37.8495,37.8946,37.8044,37.8044,81408.0
2022-05-27 10:30:00,41.9,41.95,41.78,41.78,70073.0,37.8134,37.8585,37.7051,37.7051,70073.0
2022-05-27 11:00:00,41.78,41.89,41.75,41.89,694124.0,37.7051,37.8044,37.678,37.8044,694124.0
2022-05-27 11:30:00,41.9,41.98,41.86,41.97,180288.0,37.8134,37.8856,37.7773,37.8766,180288.0
2022-05-27 12:00:00,41.97,41.99,41.89,41.92,72955.0,37.8766,37.8946,37.8044,37.8315,72955.0
2022-05-27 12:30:00,41.92,41.95,41.88,41.92,37327.0,37.8315,37.8585,37.7954,37.8315,37327.0
2022-05-27 13:00:00,41.92,41.94,41.89,41.91,62716.0,37.8315,37.8495,37.8044,37.8224,62716.0
2022-05-27 13:30:00,41.91,41.93,41.88,41.92,41566.0,37.8224,37.8405,37.7954,37.8315,41566.0
2022-05-27 14:00:00,41.92,41.96,41.9,41.93,184668.0,37.8315,37.8676,37.8134,37.8405,184668.0
2022-05-27 14:30:00,41.94,42.0,41.92,41.99,99156.0,37.8495,37.9037,37.8315,37.8946,99156.0
2022-05-27 15:00:00,42.0,42.07,41.99,42.04,132907.0,37.9037,37.9668,37.8946,37.9398,132907.0
2022-05-27 15:30:00,42.05,42.06,41.99,42.06,446280.0,37.9488,37.9578,37.8946,37.9578,446280.0
2022-05-31 09:30:00,41.83,41.86,41.64,41.75,215403.0,37.7502,37.7773,37.5788,37.678,215403.0
2022-05-31 10:00:00,41.74,41.76,41.6,41.71,244324.0,37.669,37.6871,37.5427,37.6419,244324.0
2022-05-31 10:30:00,41.71,41.89,41.7,41.8,444383.0,37.6419,37.8044,37.6329,37.7232,444383.0
2022-05-31 11:00:00,41.79,41.89,41.73,41.73,237556.0,37.7141,37.8044,37.66,37.66,237556.0
2022-05-31 11:30:00,41.71,42.04,41.68,42.03,280535.0,37.6419,37.9398,37.6149,37.9307,280535.0
2022-05-31 12:00:00,42.02,42.1,41.93,41.98,540985.0,37.9217,37.9939,37.8405,37.8856,540985.0
2022-05-31 12:30:00,41.98,42.1,41.97,42.04,428176.0,37.8856,37.9939,37.8766,37.9398,428176.0
2022-05-31 13:00:00,42.05,42.06,41.94,41.97,467442.0,37.9488,37.9578,37.8495,37.8766,467442.0
2022-05-31 13:30:00,41.97,42.09,41.95,42.09,310605.0,37.8766,37.9849,37.8585,37.9849,310605.0
2022-05-31 14:00:00,42.08,42.1,41.95,42.0,134754.0,37.9759,37.9939,37.8585,37.9037,134754.0
2022-05-31 14:30:00,41.99,42.04,41.8,41.88,129245.0,37.8946,37.9398,37.7232,37.7954,129245.0
2022-05-31 15:00:00,41.87,41.98,41.81,41.95,234173.0,37.7863,37.8856,37.7322,37.8585,234173.0
2022-05-31 15:30:00,41.95,42.01,41.85,41.86,837551.0,37.8585,37.9127,37.7683,37.7773,837551.0
2022-06-01 09:30:00,41.96,41.97,41.78,41.8,153846.0,37.8676,37.8766,37.7051,37.7232,153846.0
2022-06-01 10:00:00,41.8,41.8,41.32,41.34,226720.0,37.7232,37.7232,37.29,37.308,226720.0
2022-06-01 10:30:00,41.34,41.43,41.28,41.37,191009.0,37.308,37.3893,37.2539,37.3351,191009.0
2022-06-01 11:00:00,41.36,41.37,41.11,41.13,111613.0,37.3261,37.3351,37.1005,37.1185,111613.0
2022-06-01 11:30:00,41.13,41.16,41.0,41.08,316156.0,37.1185,37.1456,37.0012,37.0734,316156.0
2022-06-01 12:00:00,41.08,41.16,41.03,41.09,97795.0,37.0734,37.1456,37.0283,37.0824,97795.0
2022-06-01 12:30:00,41.09,41.17,41.04,41.12,148293.0,37.0824,37.1546,37.0373,37.1095,148293.0
2022-06-01 13:00:00,41.12,41.26,41.1,41.24,91296.0,37.1095,37.2358,37.0914,37.2178,91296.0
2022-06-01 13:30:00,41.23,41.33,41.2,41.29,210753.0,37.2088,37.299,37.1817,37.2629,210753.0
2022-06-01 14:00:00,41.28,41.44,41.27,41.41,130060.0,37.2539,37.3983,37.2449,37.3712,130060.0
2022-06-01 14:30:00,41.42,41.46,41.34,41.37,103236.0,37.3802,37.4163,37.308,37.3351,103236.0
2022-06-01 15:00:00,41.37,41.45,41.31,41.41,125485.0,37.3351,37.4073,37.281,37.3712,125485.0
2022-06-01 15:30:00,41.4,41.43,41.18,41.19,377446.0,37.3622,37.3893,37.1636,37.1727,377446.0
2022-06-02 09:30:00,41.59,41.67,41.5,41.57,261339.0,37.5336,37.6058,37.4524,37.5156,261339.0
2022-06-02 10:00:00,41.56,41.73,41.5,41.52,193896.0,37.5066,37.66,37.4524,37.4705,193896.0
2022-06-02 10:30:00,41.54,41.67,41.53,41.66,99164.0,37.4885,37.6058,37.4795,37.5968,99164.0
2022-06-02 11:00:00,41.66,41.85,41.65,41.83,140808.0,37.5968,37.7683,37.5878,37.7502,140808.0
2022-06-02 11:30:00,41.84,42.03,41.77,41.95,317057.0,37.7593,37.9307,37.6961,37.8585,317057.0
2022-06-02 12:00:00,41.95,42.09,41.94,42.08,255666.0,37.8585,37.9849,37.8495,37.9759,255666.0
2022-06-02 12:30:00,42.09,42.13,42.04,42.12,211603.0,37.9849,38.021,37.9398,38.012,211603.0
2022-06-02 13:00:00,42.12,42.14,42.05,42.1,319866.0,38.012,38.03,37.9488,37.9939,319866.0
2022-06-02 13:30:00,42.09,42.16,42.09,42.14,198232.0,37.9849,38.0481,37.9849,38.03,198232.0
2022-06-02 14:00:00,42.14,42.18,42.12,42.13,67380.0,38.03,38.0661,38.012,38.021,67380.0
2022-06-02 14:30:00,42.14,42.19,42.09,42.09,94829.0,38.03,38.0751,37.9849,37.9849,94829.0
2022-06-02 15:00:00,42.08,42.18,42.07,42.12,110507.0,37.9759,38.0661,37.9668,38.012,110507.0
2022-06-02 15:30:00,42.11,42.26,42.11,42.24,369626.0,38.0029,38.1383,38.0029,38.1203,369626.0
2022-06-03 09:30:00,41.76,41.89,41.7,41.83,185075.0,37.6871,37.8044,37.6329,37.7502,185075.0
2022-06-03 10:00:00,41.84,41.88,41.71,41.73,366636.0,37.7593,37.7954,37.6419,37.66,366636.0
2022-06-03 10:30:00,41.73,41.75,41.62,41.67,463175.0,37.66,37.678,37.5607,37.6058,463175.0
2022-06-03 11:00:00,41.67,41.67,41.56,41.58,110168.0,37.6058,37.6058,37.5066,37.5246,110168.0
2022-06-03 11:30:00,41.59,41.66,41.55,41.61,244852.0,37.5336,37.5968,37.4975,37.5517,244852.0
2022-06-03 12:00:00,41.61,41.72,41.61,41.72,123510.0,37.5517,37.651,37.5517,37.651,123510.0
2022-06-03 12:30:00,41.72,41.79,41.7,41.79,47689.0,37.651,37.7141,37.6329,37.7141,47689.0
2022-06-03 13:00:00,41.78,41.83,41.66,41.72,118493.0,37.7051,37.7502,37.5968,37.651,118493.0
2022-06-03 13:30:00,41.71,41.72,41.64,41.67,73996.0,37.6419,37.651,37.5788,37.6058,73996.0
2022-06-03 14:00:00,41.66,41.75,41.64,41.75,114747.0,37.5968,37.678,37.5788,37.678,114747.0
2022-06-03 14:30:00,41.75,41.75,41.66,41.72,68830.0,37.678,37.678,37.5968,37.651,68830.0
2022-06-03 15:00:00,41.73,41.74,41.62,41.69,97681.0,37.66,37.669,37.5607,37.6239,97681.0
2022-06-03 15:30:00,41.68,41.72,41.63,41.69,179562.0,37.6149,37.651,37.5697,37.6239,179562.0
2022-06-06 09:30:00,42.26,42.28,42.16,42.28,455839.0,38.1383,38.1564,38.0481,38.1564,455839.0
2022-06-06 10:00:00,42.29,42.36,42.22,42.28,471687.0,38.1654,38.2285,38.1022,38.1564,471687.0
2022-06-06 10:30:00,42.28,42.37,42.19,42.34,163894.0,38.1564,38.2376,38.0751,38.2105,163894.0
2022-06-06 11:00:00,42.34,42.36,42.06,42.07,92369.0,38.2105,38.2285,37.9578,37.9668,92369.0
2022-06-06 11:30:00,42.07,42.14,42.03,42.11,136617.0,37.9668,38.03,37.9307,38.0029,136617.0
2022-06-06 12:00:00,42.1,42.11,41.91,41.91,156074.0,37.9939,38.0029,37.8224,37.8224,156074.0
2022-06-06 12:30:00,41.91,42.04,41.89,42.03,87756.0,37.8224,37.9398,37.8044,37.9307,87756.0
2022-06-06 13:00:00,42.04,42.04,41.97,42.0,46663.0,37.9398,37.9398,37.8766,37.9037,46663.0
2022-06-06 13:30:00,42.0,42.1,41.99,42.09,113543.0,37.9037,37.9939,37.8946,37.9849,113543.0
2022-06-06 14:00:00,42.09,42.1,41.93,41.95,155967.0,37.9849,37.9939,37.8405,37.8585,155967.0
2022-06-06 14:30:00,41.94,41.99,41.89,41.95,69840.0,37.8495,37.8946,37.8044,37.8585,69840.0
2022-06-06 15:00:00,41.94,41.96,41.87,41.93,203258.0,37.8495,37.8676,37.7863,37.8405,203258.0
2022-06-06 15:30:00,41.92,42.02,41.9,41.98,238387.0,37.8315,37.9217,37.8134,37.8856,238387.0
2022-06-07 09:30:00,41.43,41.7,41.43,41.55,176458.0,37.3893,37.6329,37.3893,37.4975,176458.0
2022-06-07 10:00:00,41.56,41.74,41.53,41.73,236676.0,37.5066,37.669,37.4795,37.66,236676.0
2022-06-07 10:30:00,41.74,41.93,41.71,41.87,233291.0,37.669,37.8405,37.6419,37.7863,233291.0
2022-06-07 11:00:00,41.87,41.89,41.75,41.78,314759.0,37.7863,37.8044,37.678,37.7051,314759.0
2022-06-07 11:30:00,41.77,41.81,41.74,41.8,183140.0,37.6961,37.7322,37.669,37.7232,183140.0
2022-06-07 12:00:00,41.8,41.82,41.74,41.8,134058.0,37.7232,37.7412,37.669,37.7232,134058.0
2022-06-07 12:30:00,41.79,41.88,41.77,41.86,59783.0,37.7141,37.7954,37.6961,37.7773,59783.0
2022-06-07 13:00:00,41.86,41.89,41.83,41.87,89747.0,37.7773,37.8044,37.7502,37.7863,89747.0
2022-06-07 13:30:00,41.88,41.9,41.85,41.86,46673.0,37.7954,37.8134,37.7683,37.7773,46673.0
2022-06-07 14:00:00,41.86,41.97,41.85,41.96,69387.0,37.7773,37.8766,37.7683,37.8676,69387.0
2022-06-07 14:30:00,41.97,42.02,41.92,41.95,149572.0,37.8766,37.9217,37.8315,37.8585,149572.0
2022-06-07 15:00:00,41.94,42.0,41.94,41.99,113894.0,37.8495,37.9037,37.8495,37.8946,113894.0
2022-06-07 15:30:00,41.98,42.06,41.97,42.02,221543.0,37.8856,37.9578,37.8766,37.9217,221543.0
2022-06-08 09:30:00,41.68,41.78,41.56,41.74,146269.0,37.6149,37.7051,37.5066,37.669,146269.0
2022-06-08 10:00:00,41.74,41.74,41.54,41.62,264961.0,37.669,37.669,37.4885,37.5607,264961.0
2022-06-08 10:30:00,41.61,41.68,41.6,41.64,100253.0,37.5517,37.6149,37.5427,37.5788,100253.0
2022-06-08 11:00:00,41.64,41.74,41.61,41.71,73258.0,37.5788,37.669,37.5517,37.6419,73258.0
2022-06-08 11:30:00,41.72,41.81,41.71,41.77,125781.0,37.651,37.7322,37.6419,37.6961,125781.0
2022-06-08 12:00:00,41.76,41.79,41.64,41.68,191362.0,37.6871,37.7141,37.5788,37.6149,191362.0
2022-06-08 12:30:00,41.68,41.68,41.49,41.57,153857.0,37.6149,37.6149,37.4434,37.5156,153857.0
2022-06-08 13:00:00,41.57,41.57,41.49,41.51,208409.0,37.5156,37.5156,37.4434,37.4615,208409.0
2022-06-08 13:30:00,41.5,41.51,41.38,41.45,217920.0,37.4524,37.4615,37.3441,37.4073,217920.0
2022-06-08 14:00:00,41.45,41.49,41.38,41.42,94107.0,37.4073,37.4434,37.3441,37.3802,94107.0
2022-06-08 14:30:00,41.41,41.47,41.37,41.45,129387.0,37.3712,37.4254,37.3351,37.4073,129387.0
2022-06-08 15:00:00,41.44,41.53,41.39,41.51,143087.0,37.3983,37.4795,37.3532,37.4615,143087.0
2022-06-08 15:30:00,41.52,41.54,41.42,41.43,396236.0,37.4705,37.4885,37.3802,37.3893,396236.0
2022-06-09 09:30:00,40.09,40.18,39.94,40.18,458233.0,37.0317,37.1149,36.8932,37.1149,458233.0
2022-06-09 10:00:00,40.18,40.18,39.87,40.1,310439.0,37.1149,37.1149,36.8285,37.041,310439.0
2022-06-09 10:30:00,40.11,40.14,39.91,39.98,362700.0,37.0502,37.0779,36.8655,36.9301,362700.0
2022-06-09 11:00:00,39.97,40.0,39.87,39.92,426293.0,36.9209,36.9486,36.8285,36.8747,426293.0
2022-06-09 11:30:00,39.91,40.07,39.86,39.97,201583.0,36.8655,37.0132,36.8193,36.9209,201583.0
2022-06-09 12:00:00,39.96,39.98,39.84,39.91,54382.0,36.9116,36.9301,36.8008,36.8655,54382.0
2022-06-09 12:30:00,39.92,39.98,39.89,39.97,81851.0,36.8747,36.9301,36.847,36.9209,81851.0
2022-06-09 13:00:00,39.97,40.0,39.79,39.81,150829.0,36.9209,36.9486,36.7546,36.7731,150829.0
2022-06-09 13:30:00,39.81,39.87,39.77,39.86,130942.0,36.7731,36.8285,36.7361,36.8193,130942.0
2022-06-09 14:00:00,39.86,39.86,39.78,39.8,80682.0,36.8193,36.8193,36.7454,36.7638,80682.0
2022-06-09 14:30:00,39.79,39.79,39.67,39.67,127578.0,36.7546,36.7546,36.6438,36.6438,127578.0
2022-06-09 15:00:00,39.67,39.67,39.51,39.52,149186.0,36.6438,36.6438,36.496,36.5052,149186.0
2022-06-09 15:30:00,39.52,39.54,39.39,39.41,654562.0,36.5052,36.5237,36.3851,36.4036,654562.0
2022-06-10 09:30:00,38.47,38.48,38.29,38.34,469626.0,35.5353,35.5445,35.369,35.4152,469626.0
2022-06-10 10:00:00,38.34,38.34,38.05,38.07,343519.0,35.4152,35.4152,35.1473,35.1658,343519.0
2022-06-10 10:30:00,38.06,38.39,38.06,38.26,529325.0,35.1566,35.4614,35.1566,35.3413,529325.0
2022-06-10 11:00:00,38.25,38.28,38.11,38.12,264865.0,35.3321,35.3598,35.2028,35.212,264865.0
2022-06-10 11:30:00,38.12,38.2,38.08,38.18,161256.0,35.212,35.2859,35.1751,35.2674,161256.0
2022-06-10 12:00:00,38.17,38.26,38.11,38.16,249779.0,35.2582,35.3413,35.2028,35.249,249779.0
2022-06-10 12:30:00,38.16,38.25,38.14,38.18,157977.0,35.249,35.3321,35.2305,35.2674,157977.0
2022-06-10 13:00:00,38.18,38.26,38.14,38.26,108709.0,35.2674,35.3413,35.2305,35.3413,108709.0
2022-06-10 13:30:00,38.26,38.35,38.2,38.23,111583.0,35.3413,35.4245,35.2859,35.3136,111583.0
2022-06-10 14:00:00,38.24,38.33,38.18,38.26,143341.0,35.3228,35.406,35.2674,35.3413,143341.0
2022-06-10 14:30:00,38.27,38.37,38.22,38.35,111012.0,35.3506,35.4429,35.3044,35.4245,111012.0
2022-06-10 15:00:00,38.35,38.41,38.25,38.36,209492.0,35.4245,35.4799,35.3321,35.4337,209492.0
2022-06-10 15:30:00,38.35,38.36,38.19,38.19,527537.0,35.4245,35.4337,35.2767,35.2767,527537.0
2022-06-13 09:30:00,36.97,37.21,36.93,36.95,1117480.0,34.1497,34.3714,34.1128,34.1313,1117480.0
2022-06-13 10:00:00,36.96,37.02,36.74,36.77,356343.0,34.1405,34.1959,33.9373,33.965,356343.0
2022-06-13 10:30:00,36.77,36.89,36.7,36.74,206049.0,33.965,34.0758,33.9003,33.9373,206049.0
2022-06-13 11:00:00,36.74,36.97,36.71,36.86,422813.0,33.9373,34.1497,33.9096,34.0481,422813.0
2022-06-13 11:30:00,36.87,37.05,36.78,36.97,395080.0,34.0574,34.2236,33.9742,34.1497,395080.0
2022-06-13 12:00:00,36.97,37.14,36.94,37.08,707853.0,34.1497,34.3068,34.122,34.2513,707853.0
2022-06-13 12:30:00,37.07,37.27,36.97,36.99,258987.0,34.2421,34.4268,34.1497,34.1682,258987.0
2022-06-13 13:00:00,36.99,37.01,36.93,36.98,136357.0,34.1682,34.1867,34.1128,34.159,136357.0
2022-06-13 13:30:00,36.97,37.23,36.93,37.17,654835.0,34.1497,34.3899,34.1128,34.3345,654835.0
2022-06-13 14:00:00,37.17,37.17,36.98,36.99,252517.0,34.3345,34.3345,34.159,34.1682,252517.0
2022-06-13 14:30:00,36.99,37.11,36.91,36.95,187499.0,34.1682,34.2791,34.0943,34.1313,187499.0
2022-06-13 15:00:00,36.95,37.16,36.82,36.82,600068.0,34.1313,34.3252,34.0112,34.0112,600068.0
2022-06-13 15:30:00,36.81,36.85,36.69,36.78,647854.0,34.0019,34.0389,33.8911,33.9742,647854.0
2022-06-14 09:30:00,36.88,36.91,36.62,36.91,564188.0,34.0666,34.0943,33.8264,34.0943,564188.0
2022-06-14 10:00:00,36.9,36.96,36.53,36.53,410201.0,34.0851,34.1405,33.7433,33.7433,410201.0
2022-06-14 10:30:00,36.53,36.61,36.43,36.52,465024.0,33.7433,33.8172,33.6509,33.7341,465024.0
2022-06-14 11:00:00,36.52,36.59,36.39,36.43,414930.0,33.7341,33.7987,33.614,33.6509,414930.0
2022-06-14 11:30:00,36.43,36.44,36.29,36.35,734320.0,33.6509,33.6602,33.5216,33.577,734320.0
2022-06-14 12:00:00,36.35,36.35,36.19,36.28,394479.0,33.577,33.577,33.4292,33.5124,394479.0
2022-06-14 12:30:00,36.29,36.34,36.21,36.33,342025.0,33.5216,33.5678,33.4477,33.5586,342025.0
2022-06-14 13:00:00,36.34,36.56,36.3,36.39,282514.0,33.5678,33.771,33.5308,33.614,282514.0
2022-06-14 13:30:00,36.38,36.39,36.18,36.25,125784.0,33.6047,33.614,33.42,33.4847,125784.0
2022-06-14 14:00:00,36.25,36.37,36.24,36.28,213791.0,33.4847,33.5955,33.4754,33.5124,213791.0
2022-06-14 14:30:00,36.28,36.32,36.19,36.2,113329.0,33.5124,33.5493,33.4292,33.4385,113329.0
2022-06-14 15:00:00,36.2,36.23,36.07,36.21,246954.0,33.4385,33.4662,33.3184,33.4477,246954.0
2022-06-14 15:30:00,36.22,36.41,36.21,36.38,661605.0,33.4569,33.6325,33.4477,33.6047,661605.0
2022-06-15 09:30:00,37.09,37.18,36.97,37.12,385749.0,34.2606,34.3437,34.1497,34.2883,385749.0
2022-06-15 10:00:00,37.12,37.21,37.1,37.15,312012.0,34.2883,34.3714,34.2698,34.316,312012.0
2022-06-15 10:30:00,37.16,37.17,37.01,37.07,129190.0,34.3252,34.3345,34.1867,34.2421,129190.0
2022-06-15 11:00:00,37.08,37.1,36.92,36.96,167831.0,34.2513,34.2698,34.1035,34.1405,167831.0
2022-06-15 11:30:00,36.96,37.0,36.89,36.93,475718.0,34.1405,34.1774,34.0758,34.1128,475718.0
2022-06-15 12:00:00,36.92,37.0,36.91,36.98,168510.0,34.1035,34.1774,34.0943,34.159,168510.0
2022-06-15 12:30:00,36.98,37.0,36.8,36.81,81507.0,34.159,34.1774,33.9927,34.0019,81507.0
2022-06-15 13:00:00,36.81,36.96,36.81,36.95,78277.0,34.0019,34.1405,34.0019,34.1313,78277.0
2022-06-15 13:30:00,36.94,37.07,36.85,37.01,274825.0,34.122,34.2421,34.0389,34.1867,274825.0
2022-06-15 14:00:00,37.0,37.14,36.59,36.78,386760.0,34.1774,34.3068,33.7987,33.9742,386760.0
2022-06-15 14:30:00,36.77,37.43,36.54,37.1,973515.0,33.965,34.5746,33.7525,34.2698,973515.0
2022-06-15 15:00:00,37.11,37.51,37.06,37.51,759202.0,34.2791,34.6485,34.2329,34.6485,759202.0
2022-06-15 15:30:00,37.5,37.55,37.23,37.31,804668.0,34.6393,34.6855,34.3899,34.4638,804668.0
2022-06-16 09:30:00,36.12,36.26,36.06,36.06,417356.0,33.3646,33.4939,33.3092,33.3092,417356.0
2022-06-16 10:00:00,36.05,36.21,35.99,36.2,448495.0,33.2999,33.4477,33.2445,33.4385,448495.0
2022-06-16 10:30:00,36.19,36.24,36.03,36.13,358856.0,33.4292,33.4754,33.2814,33.3738,358856.0
2022-06-16 11:00:00,36.13,36.35,36.12,36.28,607484.0,33.3738,33.577,33.3646,33.5124,607484.0
2022-06-16 11:30:00,36.28,36.29,36.1,36.28,346050.0,33.5124,33.5216,33.3461,33.5124,346050.0
2022-06-16 12:00:00,36.28,36.33,36.15,36.32,327493.0,33.5124,33.5586,33.3923,33.5493,327493.0
2022-06-16 12:30:00,36.32,36.47,36.24,36.4,244110.0,33.5493,33.6879,33.4754,33.6232,244110.0
2022-06-16 13:00:00,36.41,36.53,36.36,36.51,494135.0,33.6325,33.7433,33.5863,33.7248,494135.0
2022-06-16 13:30:00,36.5,36.56,36.37,36.38,212557.0,33.7156,33.771,33.5955,33.6047,212557.0
2022-06-16 14:00:00,36.37,36.39,36.24,36.26,877905.0,33.5955,33.614,33.4754,33.4939,877905.0
2022-06-16 14:30:00,36.25,36.3,36.16,36.2,916250.0,33.4847,33.5308,33.4015,33.4385,916250.0
2022-06-16 15:00:00,36.19,36.35,36.19,36.33,412074.0,33.4292,33.577,33.4292,33.5586,412074.0
2022-06-16 15:30:00,36.32,36.35,36.15,36.24,998388.0,33.5493,33.577,33.3923,33.4754,998388.0
2022-06-17 09:30:00,36.36,36.61,36.36,36.56,681997.0,33.5863,33.8172,33.5863,33.771,681997.0
2022-06-17 10:00:00,36.56,36.56,36.16,36.23,352405.0,33.771,33.771,33.4015,33.4662,352405.0
2022-06-17 10:30:00,36.23,36.25,36.06,36.18,353716.0,33.4662,33.4847,33.3092,33.42,353716.0
2022-06-17 11:00:00,36.17,36.34,36.11,36.25,347845.0,33.4108,33.5678,33.3553,33.4847,347845.0
2022-06-17 11:30:00,36.25,36.35,36.1,36.15,485822.0,33.4847,33.577,33.3461,33.3923,485822.0
2022-06-17 12:00:00,36.13,36.24,36.09,36.21,216662.0,33.3738,33.4754,33.3369,33.4477,216662.0
2022-06-17 12:30:00,36.22,36.31,36.15,36.26,146045.0,33.4569,33.5401,33.3923,33.4939,146045.0
2022-06-17 13:00:00,36.25,36.51,36.23,36.4,364014.0,33.4847,33.7248,33.4662,33.6232,364014.0
2022-06-17 13:30:00,36.4,36.48,36.36,36.42,190227.0,33.6232,33.6971,33.5863,33.6417,190227.0
2022-06-17 14:00:00,36.42,36.55,36.42,36.48,177896.0,33.6417,33.7618,33.6417,33.6971,177896.0
2022-06-17 14:30:00,36.48,36.57,36.41,36.43,241664.0,33.6971,33.7802,33.6325,33.6509,241664.0
2022-06-17 15:00:00,36.44,36.51,36.31,36.46,258986.0,33.6602,33.7248,33.5401,33.6786,258986.0
2022-06-17 15:30:00,36.46,36.47,36.29,36.37,627501.0,33.6786,33.6879,33.5216,33.5955,627501.0
2022-06-21 09:30:00,37.1,37.14,36.99,37.13,469383.0,34.2698,34.3068,34.1682,34.2975,469383.0
2022-06-21 10:00:00,37.12,37.14,37.03,37.05,284261.0,34.2883,34.3068,34.2052,34.2236,284261.0
2022-06-21 10:30:00,37.05,37.15,37.03,37.12,200395.0,34.2236,34.316,34.2052,34.2883,200395.0
2022-06-21 11:00:00,37.12,37.13,37.0,37.06,254575.0,34.2883,34.2975,34.1774,34.2329,254575.0
2022-06-21 11:30:00,37.05,37.09,36.92,36.92,207567.0,34.2236,34.2606,34.1035,34.1035,207567.0
2022-06-21 12:00:00,36.92,36.94,36.88,36.92,161505.0,34.1035,34.122,34.0666,34.1035,161505.0
2022-06-21 12:30:00,36.92,36.97,36.9,36.97,93659.0,34.1035,34.1497,34.0851,34.1497,93659.0
2022-06-21 13:00:00,36.97,37.0,36.91,36.91,125518.0,34.1497,34.1774,34.0943,34.0943,125518.0
2022-06-21 13:30:00,36.91,36.95,36.87,36.89,109184.0,34.0943,34.1313,34.0574,34.0758,109184.0
2022-06-21 14:00:00,36.88,36.91,36.85,36.9,95449.0,34.0666,34.0943,34.0389,34.0851,95449.0
2022-06-21 14:30:00,36.9,36.94,36.82,36.93,208176.0,34.0851,34.122,34.0112,34.1128,208176.0
2022-06-21 15:00:00,36.94,37.0,36.93,36.95,182199.0,34.122,34.1774,34.1128,34.1313,182199.0
2022-06-21 15:30:00,36.96,36.97,36.87,36.87,349550.0,34.1405,34.1497,34.0574,34.0574,349550.0
2022-06-22 09:30:00,36.39,36.67,36.34,36.57,310905.0,33.614,33.8726,33.5678,33.7802,310905.0
2022-06-22 10:00:00,36.56,36.9,36.47,36.86,337862.0,33.771,34.0851,33.6879,34.0481,337862.0
2022-06-22 10:30:00,36.87,37.03,36.84,37.0,183362.0,34.0574,34.2052,34.0296,34.1774,183362.0
2022-06-22 11:00:00,36.99,37.0,36.81,36.88,191948.0,34.1682,34.1774,34.0019,34.0666,191948.0
2022-06-22 11:30:00,36.88,36.93,36.61,36.61,318295.0,34.0666,34.1128,33.8172,33.8172,318295.0
2022-06-22 12:00:00,36.62,36.72,36.59,36.7,192475.0,33.8264,33.9188,33.7987,33.9003,192475.0
2022-06-22 12:30:00,36.69,36.73,36.66,36.72,166157.0,33.8911,33.928,33.8634,33.9188,166157.0
2022-06-22 13:00:00,36.72,36.81,36.64,36.79,175644.0,33.9188,34.0019,33.8449,33.9835,175644.0
2022-06-22 13:30:00,36.78,36.82,36.73,36.79,96375.0,33.9742,34.0112,33.928,33.9835,96375.0
2022-06-22 14:00:00,36.8,36.9,36.79,36.81,180742.0,33.9927,34.0851,33.9835,34.0019,180742.0
2022-06-22 14:30:00,36.8,36.82,36.73,36.77,98892.0,33.9927,34.0112,33.928,33.965,98892.0
2022-06-22 15:00:00,36.77,36.81,36.68,36.71,208914.0,33.965,34.0019,33.8819,33.9096,208914.0
2022-06-22 15:30:00,36.7,36.72,36.61,36.61,396554.0,33.9003,33.9188,33.8172,33.8172,396554.0
2022-06-23 09:30:00,36.32,36.34,36.13,36.32,687167.0,33.5493,33.5678,33.3738,33.5493,687167.0
2022-06-23 10:00:00,36.31,36.36,36.12,36.18,188302.0,33.5401,33.5863,33.3646,33.42,188302.0
2022-06-23 10:30:00,36.19,36.36,36.15,36.34,391021.0,33.4292,33.5863,33.3923,33.5678,391021.0
2022-06-23 11:00:00,36.34,36.39,36.22,36.23,234625.0,33.5678,33.614,33.4569,33.4662,234625.0
2022-06-23 11:30:00,36.24,36.26,36.1,36.1,332517.0,33.4754,33.4939,33.3461,33.3461,332517.0
2022-06-23 12:00:00,36.1,36.11,35.98,36.05,229368.0,33.3461,33.3553,33.2353,33.2999,229368.0
2022-06-23 12:30:00,36.05,36.07,35.92,35.96,211010.0,33.2999,33.3184,33.1798,33.2168,211010.0
2022-06-23 13:00:00,35.94,36.04,35.9,36.0,235742.0,33.1983,33.2907,33.1614,33.2537,235742.0
2022-06-23 13:30:00,36.0,36.05,35.95,36.03,156467.0,33.2537,33.2999,33.2075,33.2814,156467.0
2022-06-23 14:00:00,36.04,36.1,36.01,36.09,161430.0,33.2907,33.3461,33.263,33.3369,161430.0
2022-06-23 14:30:00,36.1,36.18,36.09,36.18,136654.0,33.3461,33.42,33.3369,33.42,136654.0
2022-06-23 15:00:00,36.17,36.29,36.15,36.27,137415.0,33.4108,33.5216,33.3923,33.5031,137415.0
2022-06-23 15:30:00,36.27,36.39,36.27,36.38,461221.0,33.5031,33.614,33.5031,33.6047,461221.0
2022-06-24 09:30:00,36.79,37.04,36.79,36.96,249355.0,33.9835,34.2144,33.9835,34.1405,249355.0
2022-06-24 10:00:00,36.96,37.39,36.96,37.38,538604.0,34.1405,34.5377,34.1405,34.5285,538604.0
2022-06-24 10:30:00,37.38,37.4,37.22,37.23,244248.0,34.5285,34.5469,34.3807,34.3899,244248.0
2022-06-24 11:00:00,37.23,37.35,37.21,37.3,109001.0,34.3899,34.5007,34.3714,34.4546,109001.0
2022-06-24 11:30:00,37.31,37.34,37.22,37.27,299079.0,34.4638,34.4915,34.3807,34.4268,299079.0
2022-06-24 12:00:00,37.26,37.31,37.25,37.28,169636.0,34.4176,34.4638,34.4084,34.4361,169636.0
2022-06-24 12:30:00,37.28,37.34,37.25,37.34,63891.0,34.4361,34.4915,34.4084,34.4915,63891.0
2022-06-24 13:00:00,37.33,37.36,37.3,37.31,57542.0,34.4823,34.51,34.4546,34.4638,57542.0
2022-06-24 13:30:00,37.31,37.34,37.27,37.3,96476.0,34.4638,34.4915,34.4268,34.4546,96476.0
2022-06-24 14:00:00,37.31,37.37,37.3,37.36,107533.0,34.4638,34.5192,34.4546,34.51,107533.0
2022-06-24 14:30:00,37.36,37.4,37.35,37.39,30517.0,34.51,34.5469,34.5007,34.5377,30517.0
2022-06-24 15:00:00,37.39,37.42,37.36,37.42,97686.0,34.5377,34.5654,34.51,34.5654,97686.0
2022-06-24 15:30:00,37.42,37.6,37.38,37.6,405773.0,34.5654,34.7317,34.5285,34.7317,405773.0
2022-06-27 09:30:00,37.53,37.53,37.3,37.35,293695.0,34.667,34.667,34.4546,34.5007,293695.0
2022-06-27 10:00:00,37.36,37.47,37.29,37.31,224098.0,34.51,34.6116,34.4453,34.4638,224098.0
2022-06-27 10:30:00,37.31,37.6,37.31,37.59,189355.0,34.4638,34.7317,34.4638,34.7224,189355.0
2022-06-27 11:00:00,37.59,37.68,37.52,37.67,265512.0,34.7224,34.8056,34.6578,34.7963,265512.0
2022-06-27 11:30:00,37.67,37.69,37.54,37.57,265664.0,34.7963,34.8148,34.6762,34.704,265664.0
2022-06-27 12:00:00,37.57,37.59,37.45,37.45,131349.0,34.704,34.7224,34.5931,34.5931,131349.0
2022-06-27 12:30:00,37.45,37.53,37.42,37.52,183205.0,34.5931,34.667,34.5654,34.6578,183205.0
2022-06-27 13:00:00,37.53,37.53,37.39,37.45,98243.0,34.667,34.667,34.5377,34.5931,98243.0
2022-06-27 13:30:00,37.45,37.45,37.35,37.4,85770.0,34.5931,34.5931,34.5007,34.5469,85770.0
2022-06-27 14:00:00,37.4,37.45,37.37,37.41,107992.0,34.5469,34.5931,34.5192,34.5562,107992.0
2022-06-27 14:30:00,37.41,37.44,37.37,37.38,93382.0,34.5562,34.5839,34.5192,34.5285,93382.0
2022-06-27 15:00:00,37.38,37.45,37.3,37.41,202512.0,34.5285,34.5931,34.4546,34.5562,202512.0
2022-06-27 15:30:00,37.4,37.43,37.32,37.38,356393.0,34.5469,34.5746,34.473,34.5285,356393.0
2022-06-28 09:30:00,37.6,37.79,37.59,37.74,214886.0,34.7317,34.9072,34.7224,34.861,214886.0
2022-06-28 10:00:00,37.72,37.76,37.51,37.52,170344.0,34.8425,34.8795,34.6485,34.6578,170344.0
2022-06-28 10:30:00,37.52,37.52,37.4,37.5,157377.0,34.6578,34.6578,34.5469,34.6393,157377.0
2022-06-28 11:00:00,37.5,37.53,37.37,37.39,228359.0,34.6393,34.667,34.5192,34.5377,228359.0
2022-06-28 11:30:00,37.39,37.43,37.27,37.28,257936.0,34.5377,34.5746,34.4268,34.4361,257936.0
2022-06-28 12:00:00,37.28,37.34,37.22,37.34,172967.0,34.4361,34.4915,34.3807,34.4915,172967.0
2022-06-28 12:30:00,37.33,37.35,37.24,37.26,106863.0,34.4823,34.5007,34.3991,34.4176,106863.0
2022-06-28 13:00:00,37.26,37.28,37.12,37.21,152193.0,34.4176,34.4361,34.2883,34.3714,152193.0
2022-06-28 13:30:00,37.2,37.22,37.11,37.19,196695.0,34.3622,34.3807,34.2791,34.3529,196695.0
2022-06-28 14:00:00,37.19,37.23,37.1,37.15,112640.0,34.3529,34.3899,34.2698,34.316,112640.0
2022-06-28 14:30:00,37.15,37.15,37.05,37.1,109037.0,34.316,34.316,34.2236,34.2698,109037.0
2022-06-28 15:00:00,37.09,37.16,37.04,37.13,156596.0,34.2606,34.3252,34.2144,34.2975,156596.0
2022-06-28 15:30:00,37.12,37.14,37.01,37.04,343863.0,34.2883,34.3068,34.1867,34.2144,343863.0
2022-06-29 09:30:00,36.92,36.95,36.67,36.87,268314.0,34.1035,34.1313,33.8726,34.0574,268314.0
2022-06-29 10:00:00,36.87,37.0,36.74,36.8,231321.0,34.0574,34.1774,33.9373,33.9927,231321.0
2022-06-29 10:30:00,36.81,36.89,36.71,36.82,1779112.0,34.0019,34.0758,33.9096,34.0112,1779112.0
2022-06-29 11:00:00,36.81,36.86,36.74,36.77,239360.0,34.0019,34.0481,33.9373,33.965,239360.0
2022-06-29 11:30:00,36.77,36.85,36.72,36.83,240132.0,33.965,34.0389,33.9188,34.0204,240132.0
2022-06-29 12:00:00,36.82,36.83,36.62,36.63,95657.0,34.0112,34.0204,33.8264,33.8357,95657.0
2022-06-29 12:30:00,36.63,36.69,36.61,36.66,131515.0,33.8357,33.8911,33.8172,33.8634,131515.0
2022-06-29 13:00:00,36.67,36.73,36.61,36.67,196203.0,33.8726,33.928,33.8172,33.8726,196203.0
2022-06-29 13:30:00,36.66,36.75,36.62,36.74,124549.0,33.8634,33.9465,33.8264,33.9373,124549.0
2022-06-29 14:00:00,36.74,36.82,36.74,36.77,106799.0,33.9373,34.0112,33.9373,33.965,106799.0
2022-06-29 14:30:00,36.77,36.77,36.63,36.66,136567.0,33.965,33.965,33.8357,33.8634,136567.0
2022-06-29 15:00:00,36.66,36.74,36.62,36.74,227065.0,33.8634,33.9373,33.8264,33.9373,227065.0
2022-06-29 15:30:00,36.74,36.74,36.58,36.6,618116.0,33.9373,33.9373,33.7895,33.808,618116.0
2022-06-30 09:30:00,35.78,35.8,35.53,35.58,305327.0,33.0505,33.069,32.8196,32.8658,305327.0
2022-06-30 10:00:00,35.58,35.73,35.54,35.64,194776.0,32.8658,33.0043,32.8288,32.9212,194776.0
2022-06-30 10:30:00,35.64,35.97,35.63,35.95,172312.0,32.9212,33.226,32.912,33.2075,172312.0
2022-06-30 11:00:00,35.94,36.17,35.88,36.08,200034.0,33.1983,33.4108,33.1429,33.3276,200034.0
2022-06-30 11:30:00,36.08,36.28,36.07,36.27,312429.0,33.3276,33.5124,33.3184,33.5031,312429.0
2022-06-30 12:00:00,36.26,36.37,36.14,36.36,231946.0,33.4939,33.5955,33.383,33.5863,231946.0
2022-06-30 12:30:00,36.36,36.43,36.3,36.35,145212.0,33.5863,33.6509,33.5308,33.577,145212.0
2022-06-30 13:00:00,36.36,36.4,36.2,36.31,132013.0,33.5863,33.6232,33.4385,33.5401,132013.0
2022-06-30 13:30:00,36.31,36.4,36.27,36.34,80539.0,33.5401,33.6232,33.5031,33.5678,80539.0
2022-06-30 14:00:00,36.35,36.38,36.25,36.31,114408.0,33.577,33.6047,33.4847,33.5401,114408.0
2022-06-30 14:30:00,36.3,36.32,36.19,36.22,80332.0,33.5308,33.5493,33.4292,33.4569,80332.0
2022-06-30 15:00:00,36.23,36.25,36.08,36.21,281548.0,33.4662,33.4847,33.3276,33.4477,281548.0
2022-06-30 15:30:00,36.21,36.39,36.17,36.37,943977.0,33.4477,33.614,33.4108,33.5955,943977.0
2022-07-01 09:30:00,35.91,36.2,35.86,36.16,225905.0,33.1706,33.4385,33.1244,33.4015,225905.0
2022-07-01 10:00:00,36.16,36.22,35.75,35.8,396940.0,33.4015,33.4569,33.0228,33.069,396940.0
2022-07-01 10:30:00,35.8,35.89,35.68,35.84,336499.0,33.069,33.1521,32.9581,33.1059,336499.0
2022-07-01 11:00:00,35.83,35.98,35.78,35.94,206951.0,33.0967,33.2353,33.0505,33.1983,206951.0
2022-07-01 11:30:00,35.95,36.07,35.9,35.92,168372.0,33.2075,33.3184,33.1614,33.1798,168372.0
2022-07-01 12:00:00,35.92,36.08,35.89,36.06,143822.0,33.1798,33.3276,33.1521,33.3092,143822.0
2022-07-01 12:30:00,36.06,36.09,35.98,35.99,83073.0,33.3092,33.3369,33.2353,33.2445,83073.0
2022-07-01 13:00:00,35.98,36.08,35.97,36.07,374315.0,33.2353,33.3276,33.226,33.3184,374315.0
2022-07-01 13:30:00,36.07,36.21,36.07,36.21,288754.0,33.3184,33.4477,33.3184,33.4477,288754.0
2022-07-01 14:00:00,36.21,36.32,36.16,36.29,116206.0,33.4477,33.5493,33.4015,33.5216,116206.0
2022-07-01 14:30:00,36.29,36.37,36.29,36.34,86577.0,33.5216,33.5955,33.5216,33.5678,86577.0
2022-07-01 15:00:00,36.34,36.4,36.28,36.34,182394.0,33.5678,33.6232,33.5124,33.5678,182394.0
2022-07-01 15:30:00,36.34,36.45,36.33,36.43,432653.0,33.5678,33.6694,33.5586,33.6509,432653.0
2022-07-05 09:30:00,34.78,34.88,34.66,34.8,382701.0,32.1268,32.2192,32.0159,32.1453,382701.0
2022-07-05 10:00:00,34.8,34.88,34.7,34.79,316608.0,32.1453,32.2192,32.0529,32.136,316608.0
2022-07-05 10:30:00,34.79,34.96,34.7,34.7,456878.0,32.136,32.2931,32.0529,32.0529,456878.0
2022-07-05 11:00:00,34.7,34.7,34.55,34.56,731762.0,32.0529,32.0529,31.9143,31.9236,731762.0
2022-07-05 11:30:00,34.56,34.78,34.54,34.72,741095.0,31.9236,32.1268,31.9051,32.0714,741095.0
2022-07-05 12:00:00,34.72,34.79,34.66,34.75,481783.0,32.0714,32.136,32.0159,32.0991,481783.0
2022-07-05 12:30:00,34.76,34.8,34.62,34.65,521301.0,32.1083,32.1453,31.979,32.0067,521301.0
2022-07-05 13:00:00,34.65,34.86,34.64,34.82,415151.0,32.0067,32.2007,31.9975,32.1637,415151.0
2022-07-05 13:30:00,34.81,34.88,34.78,34.84,465912.0,32.1545,32.2192,32.1268,32.1822,465912.0
2022-07-05 14:00:00,34.84,34.98,34.82,34.97,465954.0,32.1822,32.3115,32.1637,32.3023,465954.0
2022-07-05 14:30:00,34.98,35.07,34.97,35.02,556970.0,32.3115,32.3947,32.3023,32.3485,556970.0
2022-07-05 15:00:00,35.03,35.11,34.99,35.1,1041029.0,32.3577,32.4316,32.3208,32.4224,1041029.0
2022-07-05 15:30:00,35.1,35.17,35.07,35.15,1048469.0,32.4224,32.487,32.3947,32.4686,1048469.0
2022-07-06 09:30:00,34.93,35.01,34.87,34.92,1039492.0,32.2654,32.3392,32.2099,32.2561,1039492.0
2022-07-06 10:00:00,34.92,35.05,34.83,35.0,1374062.0,32.2561,32.3762,32.173,32.33,1374062.0
2022-07-06 10:30:00,35.0,35.03,34.91,34.98,1197999.0,32.33,32.3577,32.2469,32.3115,1197999.0
2022-07-06 11:00:00,34.99,35.01,34.82,34.83,1174770.0,32.3208,32.3392,32.1637,32.173,1174770.0
2022-07-06 11:30:00,34.83,34.86,34.75,34.84,1003089.0,32.173,32.2007,32.0991,32.1822,1003089.0
2022-07-06 12:00:00,34.84,34.85,34.77,34.84,379407.0,32.1822,32.1915,32.1176,32.1822,379407.0
2022-07-06 12:30:00,34.84,34.91,34.81,34.88,473616.0,32.1822,32.2469,32.1545,32.2192,473616.0
2022-07-06 13:00:00,34.88,34.97,34.87,34.93,495855.0,32.2192,32.3023,32.2099,32.2654,495855.0
2022-07-06 13:30:00,34.93,34.98,34.88,34.96,553660.0,32.2654,32.3115,32.2192,32.2931,553660.0
2022-07-06 14:00:00,34.96,35.08,34.87,35.04,687584.0,32.2931,32.4039,32.2099,32.367,687584.0
2022-07-06 14:30:00,35.05,35.16,35.0,35.09,434899.0,32.3762,32.4778,32.33,32.4131,434899.0
2022-07-06 15:00:00,35.09,35.16,35.03,35.15,462953.0,32.4131,32.4778,32.3577,32.4686,462953.0
2022-07-06 15:30:00,35.15,35.17,35.0,35.06,1320044.0,32.4686,32.487,32.33,32.3854,1320044.0
2022-07-07 09:30:00,35.44,35.64,35.36,35.6,513259.0,32.7364,32.9212,32.6626,32.8842,513259.0
2022-07-07 10:00:00,35.59,35.59,35.44,35.49,298138.0,32.875,32.875,32.7364,32.7826,298138.0
2022-07-07 10:30:00,35.5,35.59,35.48,35.54,333829.0,32.7919,32.875,32.7734,32.8288,333829.0
2022-07-07 11:00:00,35.54,35.61,35.52,35.54,372032.0,32.8288,32.8935,32.8103,32.8288,372032.0
2022-07-07 11:30:00,35.53,35.58,35.49,35.54,416381.0,32.8196,32.8658,32.7826,32.8288,416381.0
2022-07-07 12:00:00,35.54,35.61,35.53,35.56,257612.0,32.8288,32.8935,32.8196,32.8473,257612.0
2022-07-07 12:30:00,35.55,35.59,35.54,35.55,323603.0,32.8381,32.875,32.8288,32.8381,323603.0
2022-07-07 13:00:00,35.55,35.57,35.46,35.48,256416.0,32.8381,32.8565,32.7549,32.7734,256416.0
2022-07-07 13:30:00,35.49,35.56,35.48,35.56,180631.0,32.7826,32.8473,32.7734,32.8473,180631.0
2022-07-07 14:00:00,35.56,35.62,35.56,35.61,147744.0,32.8473,32.9027,32.8473,32.8935,147744.0
2022-07-07 14:30:00,35.61,35.62,35.56,35.58,115386.0,32.8935,32.9027,32.8473,32.8658,115386.0
2022-07-07 15:00:00,35.58,35.61,35.57,35.59,215515.0,32.8658,32.8935,32.8565,32.875,215515.0
2022-07-07 15:30:00,35.59,35.64,35.58,35.64,617280.0,32.875,32.9212,32.8658,32.9212,617280.0
2022-07-08 09:30:00,35.62,35.72,35.42,35.46,383838.0,32.9027,32.9951,32.718,32.7549,383838.0
2022-07-08 10:00:00,35.47,35.76,35.4,35.76,409362.0,32.7642,33.032,32.6995,33.032,409362.0
2022-07-08 10:30:00,35.76,35.88,35.76,35.82,385483.0,33.032,33.1429,33.032,33.0875,385483.0
2022-07-08 11:00:00,35.83,35.88,35.8,35.87,189466.0,33.0967,33.1429,33.069,33.1336,189466.0
2022-07-08 11:30:00,35.87,35.9,35.74,35.82,210193.0,33.1336,33.1614,33.0136,33.0875,210193.0
2022-07-08 12:00:00,35.82,35.82,35.61,35.62,159969.0,33.0875,33.0875,32.8935,32.9027,159969.0
2022-07-08 12:30:00,35.62,35.65,35.57,35.6,213181.0,32.9027,32.9304,32.8565,32.8842,213181.0
2022-07-08 13:00:00,35.61,35.67,35.56,35.67,94089.0,32.8935,32.9489,32.8473,32.9489,94089.0
2022-07-08 13:30:00,35.67,35.71,35.63,35.68,136835.0,32.9489,32.9859,32.912,32.9581,136835.0
2022-07-08 14:00:00,35.68,35.75,35.65,35.75,160018.0,32.9581,33.0228,32.9304,33.0228,160018.0
2022-07-08 14:30:00,35.74,35.81,35.74,35.79,91009.0,33.0136,33.0782,33.0136,33.0597,91009.0
2022-07-08 15:00:00,35.78,35.82,35.76,35.8,201072.0,33.0505,33.0875,33.032,33.069,201072.0
2022-07-08 15:30:00,35.8,35.8,35.73,35.76,289687.0,33.069,33.069,33.0043,33.032,289687.0
2022-07-11 09:30:00,35.2,35.27,35.0,35.14,282996.0,32.5148,32.5794,32.33,32.4593,282996.0
2022-07-11 10:00:00,35.12,35.22,35.04,35.1,148620.0,32.4409,32.5332,32.367,32.4224,148620.0
2022-07-11 10:30:00,35.1,35.27,35.1,35.17,627829.0,32.4224,32.5794,32.4224,32.487,627829.0
2022-07-11 11:00:00,35.16,35.26,35.16,35.18,265884.0,32.4778,32.5702,32.4778,32.4963,265884.0
2022-07-11 11:30:00,35.19,35.25,35.16,35.22,203035.0,32.5055,32.5609,32.4778,32.5332,203035.0
2022-07-11 12:00:00,35.22,35.25,35.17,35.2,105264.0,32.5332,32.5609,32.487,32.5148,105264.0
2022-07-11 12:30:00,35.2,35.24,35.17,35.2,313860.0,32.5148,32.5517,32.487,32.5148,313860.0
2022-07-11 13:00:00,35.2,35.3,35.19,35.28,103698.0,32.5148,32.6071,32.5055,32.5887,103698.0
2022-07-11 13:30:00,35.27,35.33,35.26,35.3,115294.0,32.5794,32.6348,32.5702,32.6071,115294.0
2022-07-11 14:00:00,35.29,35.3,35.19,35.21,238326.0,32.5979,32.6071,32.5055,32.524,238326.0
2022-07-11 14:30:00,35.2,35.25,35.16,35.16,131124.0,32.5148,32.5609,32.4778,32.4778,131124.0
2022-07-11 15:00:00,35.16,35.17,35.04,35.07,200190.0,32.4778,32.487,32.367,32.3947,200190.0
2022-07-11 15:30:00,35.07,35.1,34.97,35.03,319134.0,32.3947,32.4224,32.3023,32.3577,319134.0
2022-07-12 09:30:00,34.86,35.05,34.86,34.91,159965.0,32.2007,32.3762,32.2007,32.2469,159965.0
2022-07-12 10:00:00,34.91,35.05,34.88,34.99,201465.0,32.2469,32.3762,32.2192,32.3208,201465.0
2022-07-12 10:30:00,35.01,35.15,35.0,35.14,530863.0,32.3392,32.4686,32.33,32.4593,530863.0
2022-07-12 11:00:00,35.14,35.26,35.11,35.24,157508.0,32.4593,32.5702,32.4316,32.5517,157508.0
2022-07-12 11:30:00,35.24,35.27,35.2,35.26,218658.0,32.5517,32.5794,32.5148,32.5702,218658.0
2022-07-12 12:00:00,35.26,35.31,35.21,35.28,40116.0,32.5702,32.6164,32.524,32.5887,40116.0
2022-07-12 12:30:00,35.29,35.32,35.24,35.27,76470.0,32.5979,32.6256,32.5517,32.5794,76470.0
2022-07-12 13:00:00,35.27,35.3,35.19,35.22,149251.0,32.5794,32.6071,32.5055,32.5332,149251.0
2022-07-12 13:30:00,35.22,35.26,35.21,35.26,112985.0,32.5332,32.5702,32.524,32.5702,112985.0
2022-07-12 14:00:00,35.26,35.27,35.18,35.2,214568.0,32.5702,32.5794,32.4963,32.5148,214568.0
2022-07-12 14:30:00,35.2,35.21,35.1,35.1,273359.0,32.5148,32.524,32.4224,32.4224,273359.0
2022-07-12 15:00:00,35.1,35.1,34.94,34.95,198013.0,32.4224,32.4224,32.2746,32.2838,198013.0
2022-07-12 15:30:00,34.95,34.99,34.86,34.95,561077.0,32.2838,32.3208,32.2007,32.2838,561077.0
2022-07-13 09:30:00,34.45,34.74,34.45,34.63,284270.0,31.822,32.0898,31.822,31.9882,284270.0
2022-07-13 10:00:00,34.63,34.67,34.44,34.61,194119.0,31.9882,32.0252,31.8127,31.9698,194119.0
2022-07-13 10:30:00,34.61,35.13,34.56,35.06,632375.0,31.9698,32.4501,31.9236,32.3854,632375.0
2022-07-13 11:00:00,35.06,35.2,35.0,35.01,273952.0,32.3854,32.5148,32.33,32.3392,273952.0
2022-07-13 11:30:00,35.01,35.07,34.94,35.02,115697.0,32.3392,32.3947,32.2746,32.3485,115697.0
2022-07-13 12:00:00,35.02,35.15,35.01,35.13,119697.0,32.3485,32.4686,32.3392,32.4501,119697.0
2022-07-13 12:30:00,35.13,35.15,35.08,35.14,95087.0,32.4501,32.4686,32.4039,32.4593,95087.0
2022-07-13 13:00:00,35.13,35.2,35.06,35.12,230047.0,32.4501,32.5148,32.3854,32.4409,230047.0
2022-07-13 13:30:00,35.12,35.17,35.06,35.14,79620.0,32.4409,32.487,32.3854,32.4593,79620.0
2022-07-13 14:00:00,35.13,35.13,34.94,35.1,207139.0,32.4501,32.4501,32.2746,32.4224,207139.0
2022-07-13 14:30:00,35.1,35.16,35.05,35.13,205112.0,32.4224,32.4778,32.3762,32.4501,205112.0
2022-07-13 15:00:00,35.14,35.14,35.03,35.05,246254.0,32.4593,32.4593,32.3577,32.3762,246254.0
2022-07-13 15:30:00,35.05,35.07,34.97,35.03,560407.0,32.3762,32.3947,32.3023,32.3577,560407.0
2022-07-14 09:30:00,34.16,34.17,33.88,33.97,240767.0,31.5541,31.5633,31.2955,31.3786,240767.0
2022-07-14 10:00:00,33.94,33.94,33.79,33.94,352531.0,31.3509,31.3509,31.2123,31.3509,352531.0
2022-07-14 10:30:00,33.95,34.03,33.87,34.01,161823.0,31.3601,31.434,31.2862,31.4155,161823.0
2022-07-14 11:00:00,34.01,34.25,34.0,34.18,330498.0,31.4155,31.6372,31.4063,31.5726,330498.0
2022-07-14 11:30:00,34.19,34.45,34.18,34.4,746067.0,31.5818,31.822,31.5726,31.7758,746067.0
2022-07-14 12:00:00,34.41,34.42,34.26,34.27,102926.0,31.785,31.7943,31.6465,31.6557,102926.0
2022-07-14 12:30:00,34.27,34.29,33.94,34.02,483345.0,31.6557,31.6742,31.3509,31.4248,483345.0
2022-07-14 13:00:00,34.03,34.14,33.97,34.14,141187.0,31.434,31.5356,31.3786,31.5356,141187.0
2022-07-14 13:30:00,34.13,34.23,34.07,34.22,297340.0,31.5264,31.6188,31.471,31.6095,297340.0
2022-07-14 14:00:00,34.22,34.42,34.21,34.4,213806.0,31.6095,31.7943,31.6003,31.7758,213806.0
2022-07-14 14:30:00,34.41,34.49,34.39,34.44,130437.0,31.785,31.8589,31.7665,31.8127,130437.0
2022-07-14 15:00:00,34.44,34.47,34.36,34.45,181098.0,31.8127,31.8404,31.7388,31.822,181098.0
2022-07-14 15:30:00,34.46,34.47,34.38,34.43,352533.0,31.8312,31.8404,31.7573,31.8035,352533.0
2022-07-15 09:30:00,34.87,34.93,34.64,34.72,194219.0,32.2099,32.2654,31.9975,32.0714,194219.0
2022-07-15 10:00:00,34.74,35.08,34.73,35.08,343589.0,32.0898,32.4039,32.0806,32.4039,343589.0
2022-07-15 10:30:00,35.08,35.15,35.0,35.1,320940.0,32.4039,32.4686,32.33,32.4224,320940.0
2022-07-15 11:00:00,35.09,35.26,35.09,35.25,196652.0,32.4131,32.5702,32.4131,32.5609,196652.0
2022-07-15 11:30:00,35.24,35.27,35.15,35.16,127187.0,32.5517,32.5794,32.4686,32.4778,127187.0
2022-07-15 12:00:00,35.15,35.17,35.08,35.09,89601.0,32.4686,32.487,32.4039,32.4131,89601.0
2022-07-15 12:30:00,35.09,35.1,35.03,35.04,128566.0,32.4131,32.4224,32.3577,32.367,128566.0
2022-07-15 13:00:00,35.05,35.14,35.05,35.14,91767.0,32.3762,32.4593,32.3762,32.4593,91767.0
2022-07-15 13:30:00,35.14,35.15,35.07,35.1,75790.0,32.4593,32.4686,32.3947,32.4224,75790.0
2022-07-15 14:00:00,35.1,35.11,35.07,35.09,142072.0,32.4224,32.4316,32.3947,32.4131,142072.0
2022-07-15 14:30:00,35.1,35.15,35.09,35.11,58048.0,32.4224,32.4686,32.4131,32.4316,58048.0
2022-07-15 15:00:00,35.1,35.11,35.08,35.08,123163.0,32.4224,32.4316,32.4039,32.4039,123163.0
2022-07-15 15:30:00,35.08,35.21,35.04,35.2,284890.0,32.4039,32.524,32.367,32.5148,284890.0
2022-07-18 09:30:00,35.71,35.86,35.71,35.83,323112.0,32.9859,33.1244,32.9859,33.0967,323112.0
2022-07-18 10:00:00,35.83,35.87,35.78,35.84,114488.0,33.0967,33.1336,33.0505,33.1059,114488.0
2022-07-18 10:30:00,35.85,35.94,35.85,35.91,195972.0,33.1152,33.1983,33.1152,33.1706,195972.0
2022-07-18 11:00:00,35.9,35.93,35.75,35.77,110392.0,33.1614,33.1891,33.0228,33.0413,110392.0
2022-07-18 11:30:00,35.77,35.87,35.76,35.86,542492.0,33.0413,33.1336,33.032,33.1244,542492.0
2022-07-18 12:00:00,35.85,35.9,35.84,35.88,171869.0,33.1152,33.1614,33.1059,33.1429,171869.0
2022-07-18 12:30:00,35.89,35.89,35.79,35.8,104708.0,33.1521,33.1521,33.0597,33.069,104708.0
2022-07-18 13:00:00,35.8,35.83,35.74,35.78,83040.0,33.069,33.0967,33.0136,33.0505,83040.0
2022-07-18 13:30:00,35.78,35.78,35.56,35.57,123801.0,33.0505,33.0505,32.8473,32.8565,123801.0
2022-07-18 14:00:00,35.56,35.63,35.53,35.54,164065.0,32.8473,32.912,32.8196,32.8288,164065.0
2022-07-18 14:30:00,35.54,35.63,35.49,35.5,303843.0,32.8288,32.912,32.7826,32.7919,303843.0
2022-07-18 15:00:00,35.49,35.56,35.48,35.49,326266.0,32.7826,32.8473,32.7734,32.7826,326266.0
2022-07-18 15:30:00,35.48,35.49,35.36,35.45,460671.0,32.7734,32.7826,32.6626,32.7457,460671.0
2022-07-19 09:30:00,36.32,36.47,36.31,36.47,543997.0,33.5493,33.6879,33.5401,33.6879,543997.0
2022-07-19 10:00:00,36.46,36.88,36.36,36.79,714436.0,33.6786,34.0666,33.5863,33.9835,714436.0
2022-07-19 10:30:00,36.79,36.84,36.65,36.79,382283.0,33.9835,34.0296,33.8541,33.9835,382283.0
2022-07-19 11:00:00,36.79,36.89,36.79,36.8,190207.0,33.9835,34.0758,33.9835,33.9927,190207.0
2022-07-19 11:30:00,36.8,36.84,36.73,36.78,307763.0,33.9927,34.0296,33.928,33.9742,307763.0
2022-07-19 12:00:00,36.77,36.78,36.67,36.73,145373.0,33.965,33.9742,33.8726,33.928,145373.0
2022-07-19 12:30:00,36.73,36.78,36.72,36.77,117616.0,33.928,33.9742,33.9188,33.965,117616.0
2022-07-19 13:00:00,36.77,36.78,36.71,36.74,142561.0,33.965,33.9742,33.9096,33.9373,142561.0
2022-07-19 13:30:00,36.74,36.84,36.74,36.83,129392.0,33.9373,34.0296,33.9373,34.0204,129392.0
2022-07-19 14:00:00,36.82,36.87,36.77,36.77,200871.0,34.0112,34.0574,33.965,33.965,200871.0
2022-07-19 14:30:00,36.77,36.82,36.75,36.82,192840.0,33.965,34.0112,33.9465,34.0112,192840.0
2022-07-19 15:00:00,36.82,36.85,36.78,36.82,182126.0,34.0112,34.0389,33.9742,34.0112,182126.0
2022-07-19 15:30:00,36.82,36.89,36.78,36.86,587766.0,34.0112,34.0758,33.9742,34.0481,587766.0
2022-07-20 09:30:00,36.58,36.68,36.48,36.5,246312.0,33.7895,33.8819,33.6971,33.7156,246312.0
2022-07-20 10:00:00,36.49,36.71,36.46,36.69,153209.0,33.7063,33.9096,33.6786,33.8911,153209.0
2022-07-20 10:30:00,36.68,36.76,36.64,36.68,276818.0,33.8819,33.9558,33.8449,33.8819,276818.0
2022-07-20 11:00:00,36.67,36.67,36.55,36.58,222767.0,33.8726,33.8726,33.7618,33.7895,222767.0
2022-07-20 11:30:00,36.58,36.71,36.58,36.69,247038.0,33.7895,33.9096,33.7895,33.8911,247038.0
2022-07-20 12:00:00,36.69,36.74,36.62,36.62,125680.0,33.8911,33.9373,33.8264,33.8264,125680.0
2022-07-20 12:30:00,36.63,36.65,36.31,36.41,365172.0,33.8357,33.8541,33.5401,33.6325,365172.0
2022-07-20 13:00:00,36.4,36.41,36.19,36.25,569809.0,33.6232,33.6325,33.4292,33.4847,569809.0
2022-07-20 13:30:00,36.25,36.3,36.09,36.11,168860.0,33.4847,33.5308,33.3369,33.3553,168860.0
2022-07-20 14:00:00,36.11,36.27,36.11,36.27,101403.0,33.3553,33.5031,33.3553,33.5031,101403.0
2022-07-20 14:30:00,36.27,36.32,36.25,36.31,130567.0,33.5031,33.5493,33.4847,33.5401,130567.0
2022-07-20 15:00:00,36.3,36.39,36.29,36.38,143822.0,33.5308,33.614,33.5216,33.6047,143822.0
2022-07-20 15:30:00,36.38,36.38,36.29,36.34,464773.0,33.6047,33.6047,33.5216,33.5678,464773.0
2022-07-21 09:30:00,36.34,36.77,36.3,36.72,454582.0,33.5678,33.965,33.5308,33.9188,454582.0
2022-07-21 10:00:00,36.73,36.78,36.41,36.45,317933.0,33.928,33.9742,33.6325,33.6694,317933.0
2022-07-21 10:30:00,36.43,36.69,36.41,36.68,198809.0,33.6509,33.8911,33.6325,33.8819,198809.0
2022-07-21 11:00:00,36.68,36.76,36.55,36.63,142515.0,33.8819,33.9558,33.7618,33.8357,142515.0
2022-07-21 11:30:00,36.63,36.78,36.61,36.7,111964.0,33.8357,33.9742,33.8172,33.9003,111964.0
2022-07-21 12:00:00,36.69,36.76,36.66,36.73,88662.0,33.8911,33.9558,33.8634,33.928,88662.0
2022-07-21 12:30:00,36.73,36.76,36.65,36.68,87158.0,33.928,33.9558,33.8541,33.8819,87158.0
2022-07-21 13:00:00,36.69,36.72,36.61,36.63,157173.0,33.8911,33.9188,33.8172,33.8357,157173.0
2022-07-21 13:30:00,36.64,36.65,36.51,36.56,344503.0,33.8449,33.8541,33.7248,33.771,344503.0
2022-07-21 14:00:00,36.55,36.66,36.54,36.63,83788.0,33.7618,33.8634,33.7525,33.8357,83788.0
2022-07-21 14:30:00,36.64,36.64,36.56,36.61,87007.0,33.8449,33.8449,33.771,33.8172,87007.0
2022-07-21 15:00:00,36.61,36.69,36.6,36.68,178993.0,33.8172,33.8911,33.808,33.8819,178993.0
2022-07-21 15:30:00,36.67,36.86,36.66,36.81,381827.0,33.8726,34.0481,33.8634,34.0019,381827.0
2022-07-22 09:30:00,36.89,37.15,36.85,36.95,317848.0,34.0758,34.316,34.0389,34.1313,317848.0
2022-07-22 10:00:00,36.95,37.06,36.86,36.95,494661.0,34.1313,34.2329,34.0481,34.1313,494661.0
2022-07-22 10:30:00,36.95,36.98,36.91,36.95,297335.0,34.1313,34.159,34.0943,34.1313,297335.0
2022-07-22 11:00:00,36.97,36.97,36.85,36.86,110182.0,34.1497,34.1497,34.0389,34.0481,110182.0
2022-07-22 11:30:00,36.85,36.88,36.73,36.84,142664.0,34.0389,34.0666,33.928,34.0296,142664.0
2022-07-22 12:00:00,36.85,36.85,36.73,36.79,110088.0,34.0389,34.0389,33.928,33.9835,110088.0
2022-07-22 12:30:00,36.79,36.85,36.76,36.76,49308.0,33.9835,34.0389,33.9558,33.9558,49308.0
2022-07-22 13:00:00,36.75,36.77,36.66,36.69,61626.0,33.9465,33.965,33.8634,33.8911,61626.0
2022-07-22 13:30:00,36.69,36.69,36.6,36.67,77731.0,33.8911,33.8911,33.808,33.8726,77731.0
2022-07-22 14:00:00,36.67,36.68,36.48,36.54,163489.0,33.8726,33.8819,33.6971,33.7525,163489.0
2022-07-22 14:30:00,36.54,36.56,36.47,36.51,75937.0,33.7525,33.771,33.6879,33.7248,75937.0
2022-07-22 15:00:00,36.51,36.57,36.48,36.56,102043.0,33.7248,33.7802,33.6971,33.771,102043.0
2022-07-22 15:30:00,36.57,36.63,36.51,36.63,252394.0,33.7802,33.8357,33.7248,33.8357,252394.0
2022-07-25 09:30:00,36.97,37.08,36.91,37.04,203293.0,34.1497,34.2513,34.0943,34.2144,203293.0
2022-07-25 10:00:00,37.04,37.08,36.77,36.87,441222.0,34.2144,34.2513,33.965,34.0574,441222.0
2022-07-25 10:30:00,36.88,36.88,36.72,36.82,204296.0,34.0666,34.0666,33.9188,34.0112,204296.0
2022-07-25 11:00:00,36.81,36.85,36.73,36.83,207379.0,34.0019,34.0389,33.928,34.0204,207379.0
2022-07-25 11:30:00,36.82,36.97,36.82,36.92,120911.0,34.0112,34.1497,34.0112,34.1035,120911.0
2022-07-25 12:00:00,36.91,36.93,36.82,36.87,79113.0,34.0943,34.1128,34.0112,34.0574,79113.0
2022-07-25 12:30:00,36.88,37.0,36.88,36.98,173699.0,34.0666,34.1774,34.0666,34.159,173699.0
2022-07-25 13:00:00,36.98,37.03,36.95,36.96,133680.0,34.159,34.2052,34.1313,34.1405,133680.0
2022-07-25 13:30:00,36.96,36.97,36.86,36.88,86843.0,34.1405,34.1497,34.0481,34.0666,86843.0
2022-07-25 14:00:00,36.88,36.9,36.86,36.88,49568.0,34.0666,34.0851,34.0481,34.0666,49568.0
2022-07-25 14:30:00,36.87,36.91,36.82,36.83,71498.0,34.0574,34.0943,34.0112,34.0204,71498.0
2022-07-25 15:00:00,36.83,36.87,36.79,36.83,132946.0,34.0204,34.0574,33.9835,34.0204,132946.0
2022-07-25 15:30:00,36.82,36.96,36.82,36.95,420395.0,34.0112,34.1405,34.0112,34.1313,420395.0
2022-07-26 09:30:00,36.34,36.42,36.27,36.37,294575.0,33.5678,33.6417,33.5031,33.5955,294575.0
2022-07-26 10:00:00,36.36,36.4,36.25,36.32,208682.0,33.5863,33.6232,33.4847,33.5493,208682.0
2022-07-26 10:30:00,36.33,36.41,36.29,36.41,177166.0,33.5586,33.6325,33.5216,33.6325,177166.0
2022-07-26 11:00:00,36.41,36.43,36.28,36.29,90141.0,33.6325,33.6509,33.5124,33.5216,90141.0
2022-07-26 11:30:00,36.28,36.3,36.08,36.1,439845.0,33.5124,33.5308,33.3276,33.3461,439845.0
2022-07-26 12:00:00,36.1,36.2,36.08,36.19,133142.0,33.3461,33.4385,33.3276,33.4292,133142.0
2022-07-26 12:30:00,36.2,36.26,36.17,36.24,362979.0,33.4385,33.4939,33.4108,33.4754,362979.0
2022-07-26 13:00:00,36.24,36.31,36.22,36.28,66840.0,33.4754,33.5401,33.4569,33.5124,66840.0
2022-07-26 13:30:00,36.27,36.28,36.18,36.18,88769.0,33.5031,33.5124,33.42,33.42,88769.0
2022-07-26 14:00:00,36.19,36.29,36.17,36.17,127750.0,33.4292,33.5216,33.4108,33.4108,127750.0
2022-07-26 14:30:00,36.16,36.19,36.14,36.18,42159.0,33.4015,33.4292,33.383,33.42,42159.0
2022-07-26 15:00:00,36.18,36.2,36.14,36.19,171105.0,33.42,33.4385,33.383,33.4292,171105.0
2022-07-26 15:30:00,36.19,36.22,36.14,36.14,659727.0,33.4292,33.4569,33.383,33.383,659727.0
2022-07-27 09:30:00,36.58,36.66,36.54,36.64,154826.0,33.7895,33.8634,33.7525,33.8449,154826.0
2022-07-27 10:00:00,36.64,36.72,36.59,36.63,189713.0,33.8449,33.9188,33.7987,33.8357,189713.0
2022-07-27 10:30:00,36.61,36.64,36.57,36.59,208164.0,33.8172,33.8449,33.7802,33.7987,208164.0
2022-07-27 11:00:00,36.59,36.68,36.58,36.65,219413.0,33.7987,33.8819,33.7895,33.8541,219413.0
2022-07-27 11:30:00,36.65,36.65,36.51,36.54,157837.0,33.8541,33.8541,33.7248,33.7525,157837.0
2022-07-27 12:00:00,36.54,36.57,36.49,36.51,104616.0,33.7525,33.7802,33.7063,33.7248,104616.0
2022-07-27 12:30:00,36.51,36.54,36.5,36.51,41928.0,33.7248,33.7525,33.7156,33.7248,41928.0
2022-07-27 13:00:00,36.51,36.54,36.48,36.52,118890.0,33.7248,33.7525,33.6971,33.7341,118890.0
2022-07-27 13:30:00,36.52,36.57,36.5,36.52,80849.0,33.7341,33.7802,33.7156,33.7341,80849.0
2022-07-27 14:00:00,36.53,36.68,36.51,36.62,132427.0,33.7433,33.8819,33.7248,33.8264,132427.0
2022-07-27 14:30:00,36.62,37.06,36.45,36.96,618956.0,33.8264,34.2329,33.6694,34.1405,618956.0
2022-07-27 15:00:00,36.97,37.2,36.9,37.2,441132.0,34.1497,34.3622,34.0851,34.3622,441132.0
2022-07-27 15:30:00,37.21,37.24,37.1,37.16,809166.0,34.3714,34.3991,34.2698,34.3252,809166.0
2022-07-28 09:30:00,37.03,37.07,36.74,36.84,289779.0,34.2052,34.2421,33.9373,34.0296,289779.0
2022-07-28 10:00:00,36.85,36.9,36.79,36.9,154941.0,34.0389,34.0851,33.9835,34.0851,154941.0
2022-07-28 10:30:00,36.9,37.02,36.83,36.99,100395.0,34.0851,34.1959,34.0204,34.1682,100395.0
2022-07-28 11:00:00,37.0,37.15,36.98,37.14,165568.0,34.1774,34.316,34.159,34.3068,165568.0
2022-07-28 11:30:00,37.15,37.23,37.1,37.17,157158.0,34.316,34.3899,34.2698,34.3345,157158.0
2022-07-28 12:00:00,37.17,37.22,37.15,37.2,58846.0,34.3345,34.3807,34.316,34.3622,58846.0
2022-07-28 12:30:00,37.19,37.23,37.16,37.22,101155.0,34.3529,34.3899,34.3252,34.3807,101155.0
2022-07-28 13:00:00,37.22,37.29,37.19,37.28,44536.0,34.3807,34.4453,34.3529,34.4361,44536.0
2022-07-28 13:30:00,37.27,37.35,37.27,37.31,139242.0,34.4268,34.5007,34.4268,34.4638,139242.0
2022-07-28 14:00:00,37.3,37.32,37.26,37.3,57809.0,34.4546,34.473,34.4176,34.4546,57809.0
2022-07-28 14:30:00,37.3,37.37,37.28,37.36,49354.0,34.4546,34.5192,34.4361,34.51,49354.0
2022-07-28 15:00:00,37.37,37.47,37.37,37.46,123684.0,34.5192,34.6116,34.5192,34.6024,123684.0
2022-07-28 15:30:00,37.45,37.48,37.41,37.44,800258.0,34.5931,34.6208,34.5562,34.5839,800258.0
2022-07-29 09:30:00,37.65,37.77,37.55,37.75,301817.0,34.7779,34.8887,34.6855,34.8702,301817.0
2022-07-29 10:00:00,37.74,37.88,37.7,37.83,229474.0,34.861,34.9903,34.824,34.9441,229474.0
2022-07-29 10:30:00,37.83,37.89,37.76,37.85,93821.0,34.9441,34.9995,34.8795,34.9626,93821.0
2022-07-29 11:00:00,37.85,37.96,37.82,37.87,126035.0,34.9626,35.0642,34.9349,34.9811,126035.0
2022-07-29 11:30:00,37.87,37.97,37.82,37.9,151053.0,34.9811,35.0734,34.9349,35.0088,151053.0
2022-07-29 12:00:00,37.89,37.89,37.82,37.83,97186.0,34.9995,34.9995,34.9349,34.9441,97186.0
2022-07-29 12:30:00,37.83,37.93,37.77,37.92,898203.0,34.9441,35.0365,34.8887,35.0273,898203.0
2022-07-29 13:00:00,37.92,37.92,37.87,37.89,83714.0,35.0273,35.0273,34.9811,34.9995,83714.0
2022-07-29 13:30:00,37.89,37.97,37.88,37.94,62318.0,34.9995,35.0734,34.9903,35.0457,62318.0
2022-07-29 14:00:00,37.94,37.98,37.93,37.97,59735.0,35.0457,35.0827,35.0365,35.0734,59735.0
2022-07-29 14:30:00,37.97,38.04,37.96,38.04,117636.0,35.0734,35.1381,35.0642,35.1381,117636.0
2022-07-29 15:00:00,38.04,38.06,38.01,38.03,77246.0,35.1381,35.1566,35.1104,35.1289,77246.0
2022-07-29 15:30:00,38.03,38.17,38.03,38.16,704920.0,35.1289,35.2582,35.1289,35.249,704920.0
2022-08-01 09:30:00,38.03,38.13,37.93,38.09,204464.0,35.1289,35.2212,35.0365,35.1843,204464.0
2022-08-01 10:00:00,38.08,38.26,38.02,38.09,368592.0,35.1751,35.3413,35.1196,35.1843,368592.0
2022-08-01 10:30:00,38.1,38.28,38.1,38.25,150805.0,35.1935,35.3598,35.1935,35.3321,150805.0
2022-08-01 11:00:00,38.26,38.27,38.05,38.14,104710.0,35.3413,35.3506,35.1473,35.2305,104710.0
2022-08-01 11:30:00,38.15,38.16,38.08,38.1,80702.0,35.2397,35.249,35.1751,35.1935,80702.0
2022-08-01 12:00:00,38.1,38.11,38.01,38.06,151821.0,35.1935,35.2028,35.1104,35.1566,151821.0
2022-08-01 12:30:00,38.06,38.09,38.02,38.05,60905.0,35.1566,35.1843,35.1196,35.1473,60905.0
2022-08-01 13:00:00,38.06,38.06,37.93,37.94,118498.0,35.1566,35.1566,35.0365,35.0457,118498.0
2022-08-01 13:30:00,37.93,37.95,37.85,37.95,165330.0,35.0365,35.055,34.9626,35.055,165330.0
2022-08-01 14:00:00,37.95,38.0,37.91,37.97,135848.0,35.055,35.1012,35.018,35.0734,135848.0
2022-08-01 14:30:00,37.97,38.06,37.93,38.04,81101.0,35.0734,35.1566,35.0365,35.1381,81101.0
2022-08-01 15:00:00,38.03,38.09,37.99,38.0,47723.0,35.1289,35.1843,35.0919,35.1012,47723.0
2022-08-01 15:30:00,37.99,38.08,37.99,38.07,201437.0,35.0919,35.1751,35.0919,35.1658,201437.0
2022-08-02 09:30:00,37.7,37.8,37.61,37.65,180654.0,34.824,34.9164,34.7409,34.7779,180654.0
2022-08-02 10:00:00,37.64,37.69,37.5,37.69,554339.0,34.7686,34.8148,34.6393,34.8148,554339.0
2022-08-02 10:30:00,37.71,37.77,37.61,37.69,261994.0,34.8333,34.8887,34.7409,34.8148,261994.0
2022-08-02 11:00:00,37.69,37.72,37.6,37.68,114306.0,34.8148,34.8425,34.7317,34.8056,114306.0
2022-08-02 11:30:00,37.67,37.72,37.6,37.62,152226.0,34.7963,34.8425,34.7317,34.7501,152226.0
2022-08-02 12:00:00,37.63,37.82,37.61,37.81,178729.0,34.7594,34.9349,34.7409,34.9257,178729.0
2022-08-02 12:30:00,37.81,37.82,37.75,37.76,183164.0,34.9257,34.9349,34.8702,34.8795,183164.0
2022-08-02 13:00:00,37.76,37.76,37.54,37.56,103753.0,34.8795,34.8795,34.6762,34.6947,103753.0
2022-08-02 13:30:00,37.56,37.56,37.45,37.52,107501.0,34.6947,34.6947,34.5931,34.6578,107501.0
2022-08-02 14:00:00,37.52,37.6,37.49,37.59,95694.0,34.6578,34.7317,34.6301,34.7224,95694.0
2022-08-02 14:30:00,37.59,37.63,37.5,37.52,88130.0,34.7224,34.7594,34.6393,34.6578,88130.0
2022-08-02 15:00:00,37.52,37.53,37.45,37.52,95094.0,34.6578,34.667,34.5931,34.6578,95094.0
2022-08-02 15:30:00,37.52,37.57,37.41,37.42,311826.0,34.6578,34.704,34.5562,34.5654,311826.0
2022-08-03 09:30:00,37.77,37.86,37.76,37.82,82228.0,34.8887,34.9718,34.8795,34.9349,82228.0
2022-08-03 10:00:00,37.82,37.82,37.63,37.72,486934.0,34.9349,34.9349,34.7594,34.8425,486934.0
2022-08-03 10:30:00,37.73,37.76,37.6,37.7,108645.0,34.8518,34.8795,34.7317,34.824,108645.0
2022-08-03 11:00:00,37.71,37.86,37.7,37.83,103484.0,34.8333,34.9718,34.824,34.9441,103484.0
2022-08-03 11:30:00,37.83,37.92,37.82,37.91,94790.0,34.9441,35.0273,34.9349,35.018,94790.0
2022-08-03 12:00:00,37.91,37.96,37.87,37.92,142025.0,35.018,35.0642,34.9811,35.0273,142025.0
2022-08-03 12:30:00,37.91,37.99,37.91,37.95,100989.0,35.018,35.0919,35.018,35.055,100989.0
2022-08-03 13:00:00,37.95,37.99,37.95,37.98,73814.0,35.055,35.0919,35.055,35.0827,73814.0
2022-08-03 13:30:00,37.98,38.01,37.95,38.0,60627.0,35.0827,35.1104,35.055,35.1012,60627.0
2022-08-03 14:00:00,38.0,38.02,37.97,38.0,59306.0,35.1012,35.1196,35.0734,35.1012,59306.0
2022-08-03 14:30:00,38.0,38.01,37.91,37.98,226633.0,35.1012,35.1104,35.018,35.0827,226633.0
2022-08-03 15:00:00,37.98,38.03,37.96,38.02,673833.0,35.0827,35.1289,35.0642,35.1196,673833.0
2022-08-03 15:30:00,38.02,38.09,38.01,38.04,420085.0,35.1196,35.1843,35.1104,35.1381,420085.0
2022-08-04 09:30:00,38.16,38.34,38.16,38.29,275237.0,35.249,35.4152,35.249,35.369,275237.0
2022-08-04 10:00:00,38.3,38.32,38.17,38.18,196227.0,35.3783,35.3967,35.2582,35.2674,196227.0
2022-08-04 10:30:00,38.18,38.28,38.13,38.28,118711.0,35.2674,35.3598,35.2212,35.3598,118711.0
2022-08-04 11:00:00,38.28,38.38,38.24,38.34,123162.0,35.3598,35.4522,35.3228,35.4152,123162.0
2022-08-04 11:30:00,38.34,38.4,38.26,38.38,230177.0,35.4152,35.4706,35.3413,35.4522,230177.0
2022-08-04 12:00:00,38.38,38.44,38.37,38.44,62430.0,35.4522,35.5076,35.4429,35.5076,62430.0
2022-08-04 12:30:00,38.43,38.44,38.33,38.35,92520.0,35.4984,35.5076,35.406,35.4245,92520.0
2022-08-04 13:00:00,38.36,38.4,38.33,38.4,88181.0,35.4337,35.4706,35.406,35.4706,88181.0
2022-08-04 13:30:00,38.39,38.44,38.38,38.39,42359.0,35.4614,35.5076,35.4522,35.4614,42359.0
2022-08-04 14:00:00,38.39,38.41,38.36,38.41,48567.0,35.4614,35.4799,35.4337,35.4799,48567.0
2022-08-04 14:30:00,38.41,38.43,38.35,38.43,81440.0,35.4799,35.4984,35.4245,35.4984,81440.0
2022-08-04 15:00:00,38.43,38.47,38.39,38.42,173716.0,35.4984,35.5353,35.4614,35.4891,173716.0
2022-08-04 15:30:00,38.42,38.42,38.34,38.39,340413.0,35.4891,35.4891,35.4152,35.4614,340413.0
2022-08-05 09:30:00,37.76,37.97,37.76,37.93,181551.0,34.8795,35.0734,34.8795,35.0365,181551.0
2022-08-05 10:00:00,37.92,38.11,37.86,38.05,98787.0,35.0273,35.2028,34.9718,35.1473,98787.0
2022-08-05 10:30:00,38.05,38.05,37.94,37.95,37014.0,35.1473,35.1473,35.0457,35.055,37014.0
2022-08-05 11:00:00,37.94,37.94,37.74,37.75,67473.0,35.0457,35.0457,34.861,34.8702,67473.0
2022-08-05 11:30:00,37.75,37.89,37.74,37.85,56892.0,34.8702,34.9995,34.861,34.9626,56892.0
2022-08-05 12:00:00,37.85,37.94,37.85,37.91,117400.0,34.9626,35.0457,34.9626,35.018,117400.0
2022-08-05 12:30:00,37.91,38.01,37.88,38.0,16712.0,35.018,35.1104,34.9903,35.1012,16712.0
2022-08-05 13:00:00,38.0,38.06,37.98,38.03,78432.0,35.1012,35.1566,35.0827,35.1289,78432.0
2022-08-05 13:30:00,38.05,38.06,38.0,38.02,44903.0,35.1473,35.1566,35.1012,35.1196,44903.0
2022-08-05 14:00:00,38.01,38.01,37.93,37.93,37272.0,35.1104,35.1104,35.0365,35.0365,37272.0
2022-08-05 14:30:00,37.93,37.98,37.92,37.95,54580.0,35.0365,35.0827,35.0273,35.055,54580.0
2022-08-05 15:00:00,37.96,38.04,37.95,38.03,75514.0,35.0642,35.1381,35.055,35.1289,75514.0
2022-08-05 15:30:00,38.03,38.11,38.03,38.05,503360.0,35.1289,35.2028,35.1289,35.1473,503360.0
2022-08-08 09:30:00,38.37,38.51,38.33,38.42,177930.0,35.4429,35.5723,35.406,35.4891,177930.0
2022-08-08 10:00:00,38.43,38.46,38.36,38.43,198447.0,35.4984,35.5261,35.4337,35.4984,198447.0
2022-08-08 10:30:00,38.43,38.45,38.36,38.4,143809.0,35.4984,35.5168,35.4337,35.4706,143809.0
2022-08-08 11:00:00,38.4,38.42,38.28,38.35,94090.0,35.4706,35.4891,35.3598,35.4245,94090.0
2022-08-08 11:30:00,38.34,38.39,38.21,38.27,70756.0,35.4152,35.4614,35.2951,35.3506,70756.0
2022-08-08 12:00:00,38.27,38.29,38.12,38.16,110742.0,35.3506,35.369,35.212,35.249,110742.0
2022-08-08 12:30:00,38.15,38.2,38.12,38.16,262750.0,35.2397,35.2859,35.212,35.249,262750.0
2022-08-08 13:00:00,38.16,38.24,38.13,38.15,141659.0,35.249,35.3228,35.2212,35.2397,141659.0
2022-08-08 13:30:00,38.15,38.22,38.14,38.22,125154.0,35.2397,35.3044,35.2305,35.3044,125154.0
2022-08-08 14:00:00,38.21,38.22,38.09,38.12,114731.0,35.2951,35.3044,35.1843,35.212,114731.0
2022-08-08 14:30:00,38.13,38.15,38.05,38.1,141420.0,35.2212,35.2397,35.1473,35.1935,141420.0
2022-08-08 15:00:00,38.09,38.14,38.07,38.13,148895.0,35.1843,35.2305,35.1658,35.2212,148895.0
2022-08-08 15:30:00,38.13,38.17,38.1,38.14,264516.0,35.2212,35.2582,35.1935,35.2305,264516.0
2022-08-09 09:30:00,38.11,38.2,38.07,38.09,105963.0,35.2028,35.2859,35.1658,35.1843,105963.0
2022-08-09 10:00:00,38.1,38.1,38.04,38.07,138143.0,35.1935,35.1935,35.1381,35.1658,138143.0
2022-08-09 10:30:00,38.08,38.12,38.0,38.0,128296.0,35.1751,35.212,35.1012,35.1012,128296.0
2022-08-09 11:00:00,38.01,38.07,37.94,38.01,114225.0,35.1104,35.1658,35.0457,35.1104,114225.0
2022-08-09 11:30:00,38.01,38.05,37.98,38.01,42681.0,35.1104,35.1473,35.0827,35.1104,42681.0
2022-08-09 12:00:00,38.01,38.01,37.94,37.94,65400.0,35.1104,35.1104,35.0457,35.0457,65400.0
2022-08-09 12:30:00,37.94,37.95,37.89,37.9,83672.0,35.0457,35.055,34.9995,35.0088,83672.0
2022-08-09 13:00:00,37.91,37.95,37.9,37.94,139237.0,35.018,35.055,35.0088,35.0457,139237.0
2022-08-09 13:30:00,37.94,37.94,37.86,37.94,67538.0,35.0457,35.0457,34.9718,35.0457,67538.0
2022-08-09 14:00:00,37.94,37.96,37.84,37.85,210478.0,35.0457,35.0642,34.9534,34.9626,210478.0
2022-08-09 14:30:00,37.86,37.93,37.84,37.91,170594.0,34.9718,35.0365,34.9534,35.018,170594.0
2022-08-09 15:00:00,37.9,37.96,37.89,37.93,87100.0,35.0088,35.0642,34.9995,35.0365,87100.0
2022-08-09 15:30:00,37.93,37.94,37.87,37.92,343404.0,35.0365,35.0457,34.9811,35.0273,343404.0
2022-08-10 09:30:00,38.71,38.75,38.57,38.67,169472.0,35.757,35.7939,35.6277,35.72,169472.0
2022-08-10 10:00:00,38.66,38.76,38.59,38.73,375789.0,35.7108,35.8032,35.6461,35.7755,375789.0
2022-08-10 10:30:00,38.75,38.86,38.73,38.84,151680.0,35.7939,35.8956,35.7755,35.8771,151680.0
2022-08-10 11:00:00,38.85,38.96,38.8,38.89,169374.0,35.8863,35.9879,35.8401,35.9233,169374.0
2022-08-10 11:30:00,38.9,38.91,38.74,38.77,121538.0,35.9325,35.9417,35.7847,35.8124,121538.0
2022-08-10 12:00:00,38.77,38.79,38.68,38.72,71363.0,35.8124,35.8309,35.7293,35.7662,71363.0
2022-08-10 12:30:00,38.72,38.74,38.68,38.7,67412.0,35.7662,35.7847,35.7293,35.7478,67412.0
2022-08-10 13:00:00,38.71,38.74,38.68,38.69,88610.0,35.757,35.7847,35.7293,35.7385,88610.0
2022-08-10 13:30:00,38.69,38.76,38.68,38.72,168381.0,35.7385,35.8032,35.7293,35.7662,168381.0
2022-08-10 14:00:00,38.72,38.75,38.67,38.68,61578.0,35.7662,35.7939,35.72,35.7293,61578.0
2022-08-10 14:30:00,38.68,38.71,38.62,38.63,110850.0,35.7293,35.757,35.6739,35.6831,110850.0
2022-08-10 15:00:00,38.62,38.67,38.61,38.67,90897.0,35.6739,35.72,35.6646,35.72,90897.0
2022-08-10 15:30:00,38.67,38.74,38.65,38.73,243518.0,35.72,35.7847,35.7016,35.7755,243518.0
2022-08-11 09:30:00,38.92,38.98,38.81,38.96,77629.0,35.951,36.0064,35.8494,35.9879,77629.0
2022-08-11 10:00:00,38.96,39.03,38.92,38.96,84026.0,35.9879,36.0526,35.951,35.9879,84026.0
2022-08-11 10:30:00,38.96,39.0,38.87,38.92,161740.0,35.9879,36.0249,35.9048,35.951,161740.0
2022-08-11 11:00:00,38.92,38.94,38.77,38.85,220733.0,35.951,35.9694,35.8124,35.8863,220733.0
2022-08-11 11:30:00,38.85,38.9,38.8,38.83,119556.0,35.8863,35.9325,35.8401,35.8678,119556.0
2022-08-11 12:00:00,38.83,38.87,38.81,38.86,98785.0,35.8678,35.9048,35.8494,35.8956,98785.0
2022-08-11 12:30:00,38.86,38.89,38.82,38.86,77417.0,35.8956,35.9233,35.8586,35.8956,77417.0
2022-08-11 13:00:00,38.87,38.93,38.82,38.88,146023.0,35.9048,35.9602,35.8586,35.914,146023.0
2022-08-11 13:30:00,38.88,38.88,38.81,38.83,48392.0,35.914,35.914,35.8494,35.8678,48392.0
2022-08-11 14:00:00,38.83,38.83,38.73,38.77,77651.0,35.8678,35.8678,35.7755,35.8124,77651.0
2022-08-11 14:30:00,38.77,38.78,38.67,38.74,156949.0,35.8124,35.8217,35.72,35.7847,156949.0
2022-08-11 15:00:00,38.74,38.75,38.66,38.72,195657.0,35.7847,35.7939,35.7108,35.7662,195657.0
2022-08-11 15:30:00,38.72,38.76,38.65,38.71,360897.0,35.7662,35.8032,35.7016,35.757,360897.0
2022-08-12 09:30:00,38.76,38.83,38.72,38.81,144610.0,35.8032,35.8678,35.7662,35.8494,144610.0
2022-08-12 10:00:00,38.81,38.81,38.67,38.73,356167.0,35.8494,35.8494,35.72,35.7755,356167.0
2022-08-12 10:30:00,38.73,38.78,38.64,38.66,66630.0,35.7755,35.8217,35.6923,35.7108,66630.0
2022-08-12 11:00:00,38.67,38.79,38.66,38.76,103144.0,35.72,35.8309,35.7108,35.8032,103144.0
2022-08-12 11:30:00,38.76,38.8,38.72,38.78,168245.0,35.8032,35.8401,35.7662,35.8217,168245.0
2022-08-12 12:00:00,38.78,38.84,38.78,38.82,231963.0,35.8217,35.8771,35.8217,35.8586,231963.0
2022-08-12 12:30:00,38.82,38.87,38.81,38.84,178368.0,35.8586,35.9048,35.8494,35.8771,178368.0
2022-08-12 13:00:00,38.84,38.92,38.83,38.92,198987.0,35.8771,35.951,35.8678,35.951,198987.0
2022-08-12 13:30:00,38.92,38.96,38.9,38.94,253664.0,35.951,35.9879,35.9325,35.9694,253664.0
2022-08-12 14:00:00,38.94,39.0,38.93,39.0,631624.0,35.9694,36.0249,35.9602,36.0249,631624.0
2022-08-12 14:30:00,38.99,39.03,38.99,39.02,233294.0,36.0156,36.0526,36.0156,36.0433,233294.0
2022-08-12 15:00:00,39.02,39.03,38.99,39.02,219760.0,36.0433,36.0526,36.0156,36.0433,219760.0
2022-08-12 15:30:00,39.03,39.05,39.0,39.05,302303.0,36.0526,36.0711,36.0249,36.0711,302303.0
2022-08-15 09:30:00,38.59,38.61,38.51,38.61,86781.0,35.6461,35.6646,35.5723,35.6646,86781.0
2022-08-15 10:00:00,38.6,38.6,38.48,38.52,133242.0,35.6554,35.6554,35.5445,35.5815,133242.0
2022-08-15 10:30:00,38.51,38.6,38.51,38.55,47514.0,35.5723,35.6554,35.5723,35.6092,47514.0
2022-08-15 11:00:00,38.55,38.59,38.5,38.58,25705.0,35.6092,35.6461,35.563,35.6369,25705.0
2022-08-15 11:30:00,38.58,38.7,38.56,38.65,67857.0,35.6369,35.7478,35.6184,35.7016,67857.0
2022-08-15 12:00:00,38.64,38.66,38.62,38.64,84911.0,35.6923,35.7108,35.6739,35.6923,84911.0
2022-08-15 12:30:00,38.65,38.67,38.62,38.67,34892.0,35.7016,35.72,35.6739,35.72,34892.0
2022-08-15 13:00:00,38.66,38.69,38.61,38.63,30390.0,35.7108,35.7385,35.6646,35.6831,30390.0
2022-08-15 13:30:00,38.63,38.64,38.59,38.6,67669.0,35.6831,35.6923,35.6461,35.6554,67669.0
2022-08-15 14:00:00,38.61,38.61,38.55,38.59,102250.0,35.6646,35.6646,35.6092,35.6461,102250.0
2022-08-15 14:30:00,38.6,38.62,38.58,38.61,85026.0,35.6554,35.6739,35.6369,35.6646,85026.0
2022-08-15 15:00:00,38.62,38.68,38.61,38.68,102161.0,35.6739,35.7293,35.6646,35.7293,102161.0
2022-08-15 15:30:00,38.67,38.69,38.63,38.64,210415.0,35.72,35.7385,35.6831,35.6923,210415.0
2022-08-16 09:30:00,38.53,38.6,38.48,38.6,171191.0,35.5907,35.6554,35.5445,35.6554,171191.0
2022-08-16 10:00:00,38.59,38.61,38.51,38.61,116698.0,35.6461,35.6646,35.5723,35.6646,116698.0
2022-08-16 10:30:00,38.6,38.67,38.55,38.65,103099.0,35.6554,35.72,35.6092,35.7016,103099.0
2022-08-16 11:00:00,38.65,38.71,38.63,38.7,89115.0,35.7016,35.757,35.6831,35.7478,89115.0
2022-08-16 11:30:00,38.7,38.73,38.67,38.72,95460.0,35.7478,35.7755,35.72,35.7662,95460.0
2022-08-16 12:00:00,38.72,38.73,38.68,38.71,43127.0,35.7662,35.7755,35.7293,35.757,43127.0
2022-08-16 12:30:00,38.71,38.71,38.67,38.69,75326.0,35.757,35.757,35.72,35.7385,75326.0
2022-08-16 13:00:00,38.69,38.75,38.68,38.74,85470.0,35.7385,35.7939,35.7293,35.7847,85470.0
2022-08-16 13:30:00,38.74,38.83,38.73,38.82,105491.0,35.7847,35.8678,35.7755,35.8586,105491.0
2022-08-16 14:00:00,38.82,38.88,38.81,38.85,46138.0,35.8586,35.914,35.8494,35.8863,46138.0
2022-08-16 14:30:00,38.84,38.85,38.62,38.71,150648.0,35.8771,35.8863,35.6739,35.757,150648.0
2022-08-16 15:00:00,38.7,38.74,38.66,38.74,148688.0,35.7478,35.7847,35.7108,35.7847,148688.0
2022-08-16 15:30:00,38.73,38.78,38.72,38.76,250070.0,35.7755,35.8217,35.7662,35.8032,250070.0
2022-08-17 09:30:00,38.29,38.3,38.17,38.29,262720.0,35.369,35.3783,35.2582,35.369,262720.0
2022-08-17 10:00:00,38.28,38.4,38.24,38.27,216136.0,35.3598,35.4706,35.3228,35.3506,216136.0
2022-08-17 10:30:00,38.28,38.29,38.11,38.11,172940.0,35.3598,35.369,35.2028,35.2028,172940.0
2022-08-17 11:00:00,38.11,38.19,38.09,38.15,155425.0,35.2028,35.2767,35.1843,35.2397,155425.0
2022-08-17 11:30:00,38.16,38.21,38.07,38.08,205623.0,35.249,35.2951,35.1658,35.1751,205623.0
2022-08-17 12:00:00,38.1,38.17,38.08,38.15,194390.0,35.1935,35.2582,35.1751,35.2397,194390.0
2022-08-17 12:30:00,38.17,38.26,38.17,38.25,170487.0,35.2582,35.3413,35.2582,35.3321,170487.0
2022-08-17 13:00:00,38.25,38.29,38.2,38.28,150313.0,35.3321,35.369,35.2859,35.3598,150313.0
2022-08-17 13:30:00,38.28,38.31,38.26,38.3,111039.0,35.3598,35.3875,35.3413,35.3783,111039.0
2022-08-17 14:00:00,38.29,38.5,38.28,38.44,339293.0,35.369,35.563,35.3598,35.5076,339293.0
2022-08-17 14:30:00,38.45,38.53,38.4,38.4,164630.0,35.5168,35.5907,35.4706,35.4706,164630.0
2022-08-17 15:00:00,38.39,38.45,38.29,38.34,153079.0,35.4614,35.5168,35.369,35.4152,153079.0
2022-08-17 15:30:00,38.34,38.35,38.29,38.3,741461.0,35.4152,35.4245,35.369,35.3783,741461.0
2022-08-18 09:30:00,38.16,38.16,38.04,38.07,134762.0,35.249,35.249,35.1381,35.1658,134762.0
2022-08-18 10:00:00,38.07,38.11,38.0,38.07,118641.0,35.1658,35.2028,35.1012,35.1658,118641.0
2022-08-18 10:30:00,38.08,38.14,38.05,38.12,289053.0,35.1751,35.2305,35.1473,35.212,289053.0
2022-08-18 11:00:00,38.12,38.21,38.09,38.19,43260.0,35.212,35.2951,35.1843,35.2767,43260.0
2022-08-18 11:30:00,38.19,38.2,38.13,38.14,111006.0,35.2767,35.2859,35.2212,35.2305,111006.0
2022-08-18 12:00:00,38.13,38.16,38.05,38.06,296011.0,35.2212,35.249,35.1473,35.1566,296011.0
2022-08-18 12:30:00,38.06,38.06,37.97,37.97,66678.0,35.1566,35.1566,35.0734,35.0734,66678.0
2022-08-18 13:00:00,37.96,38.0,37.94,37.99,106630.0,35.0642,35.1012,35.0457,35.0919,106630.0
2022-08-18 13:30:00,38.0,38.02,37.97,37.98,11636.0,35.1012,35.1196,35.0734,35.0827,11636.0
2022-08-18 14:00:00,37.98,38.03,37.97,38.03,18266.0,35.0827,35.1289,35.0734,35.1289,18266.0
2022-08-18 14:30:00,38.02,38.07,38.0,38.05,78648.0,35.1196,35.1658,35.1012,35.1473,78648.0
2022-08-18 15:00:00,38.05,38.11,38.04,38.1,95228.0,35.1473,35.2028,35.1381,35.1935,95228.0
2022-08-18 15:30:00,38.09,38.11,38.0,38.05,135659.0,35.1843,35.2028,35.1012,35.1473,135659.0
2022-08-19 09:30:00,37.65,37.71,37.53,37.54,182864.0,34.7779,34.8333,34.667,34.6762,182864.0
2022-08-19 10:00:00,37.54,37.59,37.48,37.55,160793.0,34.6762,34.7224,34.6208,34.6855,160793.0
2022-08-19 10:30:00,37.55,37.58,37.44,37.45,175251.0,34.6855,34.7132,34.5839,34.5931,175251.0
2022-08-19 11:00:00,37.45,37.46,37.37,37.42,111888.0,34.5931,34.6024,34.5192,34.5654,111888.0
2022-08-19 11:30:00,37.43,37.52,37.41,37.41,166272.0,34.5746,34.6578,34.5562,34.5562,166272.0
2022-08-19 12:00:00,37.4,37.45,37.39,37.41,100265.0,34.5469,34.5931,34.5377,34.5562,100265.0
2022-08-19 12:30:00,37.41,37.51,37.39,37.49,62081.0,34.5562,34.6485,34.5377,34.6301,62081.0
2022-08-19 13:00:00,37.49,37.51,37.45,37.46,386549.0,34.6301,34.6485,34.5931,34.6024,386549.0
2022-08-19 13:30:00,37.45,37.47,37.4,37.47,135888.0,34.5931,34.6116,34.5469,34.6116,135888.0
2022-08-19 14:00:00,37.47,37.47,37.39,37.44,167074.0,34.6116,34.6116,34.5377,34.5839,167074.0
2022-08-19 14:30:00,37.44,37.45,37.35,37.37,126033.0,34.5839,34.5931,34.5007,34.5192,126033.0
2022-08-19 15:00:00,37.37,37.4,37.32,37.39,131117.0,34.5192,34.5469,34.473,34.5377,131117.0
2022-08-19 15:30:00,37.39,37.43,37.36,37.41,360697.0,34.5377,34.5746,34.51,34.5562,360697.0
2022-08-22 09:30:00,36.65,36.65,36.4,36.47,259286.0,33.8541,33.8541,33.6232,33.6879,259286.0
2022-08-22 10:00:00,36.47,36.5,36.36,36.37,229091.0,33.6879,33.7156,33.5863,33.5955,229091.0
2022-08-22 10:30:00,36.37,36.43,36.34,36.35,824012.0,33.5955,33.6509,33.5678,33.577,824012.0
2022-08-22 11:00:00,36.35,36.43,36.29,36.29,361775.0,33.577,33.6509,33.5216,33.5216,361775.0
2022-08-22 11:30:00,36.3,36.38,36.29,36.37,117627.0,33.5308,33.6047,33.5216,33.5955,117627.0
2022-08-22 12:00:00,36.36,36.42,36.34,36.39,83181.0,33.5863,33.6417,33.5678,33.614,83181.0
2022-08-22 12:30:00,36.39,36.43,36.33,36.36,311512.0,33.614,33.6509,33.5586,33.5863,311512.0
2022-08-22 13:00:00,36.36,36.37,36.29,36.3,113647.0,33.5863,33.5955,33.5216,33.5308,113647.0
2022-08-22 13:30:00,36.3,36.3,36.22,36.23,103792.0,33.5308,33.5308,33.4569,33.4662,103792.0
2022-08-22 14:00:00,36.22,36.27,36.21,36.25,70712.0,33.4569,33.5031,33.4477,33.4847,70712.0
2022-08-22 14:30:00,36.24,36.26,36.22,36.24,92180.0,33.4754,33.4939,33.4569,33.4754,92180.0
2022-08-22 15:00:00,36.25,36.31,36.24,36.26,183201.0,33.4847,33.5401,33.4754,33.4939,183201.0
2022-08-22 15:30:00,36.26,36.29,36.18,36.27,411087.0,33.4939,33.5216,33.42,33.5031,411087.0
2022-08-23 09:30:00,36.29,36.59,36.29,36.56,704471.0,33.5216,33.7987,33.5216,33.771,704471.0
2022-08-23 10:00:00,36.57,36.7,36.47,36.47,543565.0,33.7802,33.9003,33.6879,33.6879,543565.0
2022-08-23 10:30:00,36.47,36.54,36.39,36.42,266323.0,33.6879,33.7525,33.614,33.6417,266323.0
2022-08-23 11:00:00,36.43,36.55,36.37,36.43,358162.0,33.6509,33.7618,33.5955,33.6509,358162.0
2022-08-23 11:30:00,36.44,36.48,36.38,36.42,341877.0,33.6602,33.6971,33.6047,33.6417,341877.0
2022-08-23 12:00:00,36.42,36.43,36.34,36.36,224282.0,33.6417,33.6509,33.5678,33.5863,224282.0
2022-08-23 12:30:00,36.36,36.5,36.35,36.5,197879.0,33.5863,33.7156,33.577,33.7156,197879.0
2022-08-23 13:00:00,36.5,36.51,36.39,36.44,207803.0,33.7156,33.7248,33.614,33.6602,207803.0
2022-08-23 13:30:00,36.44,36.46,36.32,36.36,148193.0,33.6602,33.6786,33.5493,33.5863,148193.0
2022-08-23 14:00:00,36.35,36.37,36.26,36.34,148040.0,33.577,33.5955,33.4939,33.5678,148040.0
2022-08-23 14:30:00,36.34,36.34,36.26,36.28,176047.0,33.5678,33.5678,33.4939,33.5124,176047.0
2022-08-23 15:00:00,36.29,36.34,36.28,36.29,206250.0,33.5216,33.5678,33.5124,33.5216,206250.0
2022-08-23 15:30:00,36.3,36.38,36.27,36.34,437714.0,33.5308,33.6047,33.5031,33.5678,437714.0
2022-08-24 09:30:00,36.21,36.3,36.15,36.27,94180.0,33.4477,33.5308,33.3923,33.5031,94180.0
2022-08-24 10:00:00,36.26,36.42,36.18,36.39,99983.0,33.4939,33.6417,33.42,33.614,99983.0
2022-08-24 10:30:00,36.4,36.59,36.33,36.57,290077.0,33.6232,33.7987,33.5586,33.7802,290077.0
2022-08-24 11:00:00,36.56,36.64,36.51,36.55,315415.0,33.771,33.8449,33.7248,33.7618,315415.0
2022-08-24 11:30:00,36.56,36.59,36.51,36.56,611633.0,33.771,33.7987,33.7248,33.771,611633.0
2022-08-24 12:00:00,36.56,36.59,36.47,36.48,156269.0,33.771,33.7987,33.6879,33.6971,156269.0
2022-08-24 12:30:00,36.48,36.48,36.34,36.4,165726.0,33.6971,33.6971,33.5678,33.6232,165726.0
2022-08-24 13:00:00,36.4,36.44,36.38,36.39,120842.0,33.6232,33.6602,33.6047,33.614,120842.0
2022-08-24 13:30:00,36.39,36.45,36.38,36.43,167081.0,33.614,33.6694,33.6047,33.6509,167081.0
2022-08-24 14:00:00,36.44,36.46,36.42,36.42,142476.0,33.6602,33.6786,33.6417,33.6417,142476.0
2022-08-24 14:30:00,36.42,36.43,36.38,36.43,57375.0,33.6417,33.6509,33.6047,33.6509,57375.0
2022-08-24 15:00:00,36.43,36.5,36.41,36.45,70394.0,33.6509,33.7156,33.6325,33.6694,70394.0
2022-08-24 15:30:00,36.46,36.52,36.44,36.46,137263.0,33.6786,33.7341,33.6602,33.6786,137263.0
2022-08-25 09:30:00,36.46,36.56,36.4,36.55,253336.0,33.6786,33.771,33.6232,33.7618,253336.0
2022-08-25 10:00:00,36.55,36.73,36.55,36.71,236337.0,33.7618,33.928,33.7618,33.9096,236337.0
2022-08-25 10:30:00,36.72,36.81,36.72,36.73,105936.0,33.9188,34.0019,33.9188,33.928,105936.0
2022-08-25 11:00:00,36.73,36.74,36.52,36.58,182115.0,33.928,33.9373,33.7341,33.7895,182115.0
2022-08-25 11:30:00,36.58,36.61,36.51,36.57,206495.0,33.7895,33.8172,33.7248,33.7802,206495.0
2022-08-25 12:00:00,36.56,36.59,36.51,36.58,157110.0,33.771,33.7987,33.7248,33.7895,157110.0
2022-08-25 12:30:00,36.58,36.59,36.52,36.58,183213.0,33.7895,33.7987,33.7341,33.7895,183213.0
2022-08-25 13:00:00,36.59,36.67,36.57,36.66,254027.0,33.7987,33.8726,33.7802,33.8634,254027.0
2022-08-25 13:30:00,36.66,36.72,36.65,36.68,192176.0,33.8634,33.9188,33.8541,33.8819,192176.0
2022-08-25 14:00:00,36.67,36.68,36.61,36.68,88017.0,33.8726,33.8819,33.8172,33.8819,88017.0
2022-08-25 14:30:00,36.67,36.69,36.62,36.68,64718.0,33.8726,33.8911,33.8264,33.8819,64718.0
2022-08-25 15:00:00,36.68,36.73,36.67,36.72,74290.0,33.8819,33.928,33.8726,33.9188,74290.0
2022-08-25 15:30:00,36.71,36.84,36.7,36.83,338627.0,33.9096,34.0296,33.9003,34.0204,338627.0
2022-08-26 09:30:00,36.88,36.89,36.61,36.72,202958.0,34.0666,34.0758,33.8172,33.9188,202958.0
2022-08-26 10:00:00,36.72,36.89,36.37,36.4,563706.0,33.9188,34.0758,33.5955,33.6232,563706.0
2022-08-26 10:30:00,36.4,36.4,36.11,36.13,225768.0,33.6232,33.6232,33.3553,33.3738,225768.0
2022-08-26 11:00:00,36.13,36.15,35.87,36.0,222596.0,33.3738,33.3923,33.1336,33.2537,222596.0
2022-08-26 11:30:00,36.01,36.06,35.9,35.94,203526.0,33.263,33.3092,33.1614,33.1983,203526.0
2022-08-26 12:00:00,35.95,35.96,35.84,35.86,114211.0,33.2075,33.2168,33.1059,33.1244,114211.0
2022-08-26 12:30:00,35.86,35.93,35.82,35.92,125104.0,33.1244,33.1891,33.0875,33.1798,125104.0
2022-08-26 13:00:00,35.91,35.95,35.83,35.85,78500.0,33.1706,33.2075,33.0967,33.1152,78500.0
2022-08-26 13:30:00,35.85,35.85,35.78,35.79,273022.0,33.1152,33.1152,33.0505,33.0597,273022.0
2022-08-26 14:00:00,35.8,35.82,35.7,35.75,240687.0,33.069,33.0875,32.9766,33.0228,240687.0
2022-08-26 14:30:00,35.74,35.77,35.67,35.68,164157.0,33.0136,33.0413,32.9489,32.9581,164157.0
2022-08-26 15:00:00,35.68,35.72,35.62,35.66,203666.0,32.9581,32.9951,32.9027,32.9397,203666.0
2022-08-26 15:30:00,35.67,35.68,35.56,35.58,686115.0,32.9489,32.9581,32.8473,32.8658,686115.0
2022-08-29 09:30:00,35.63,35.81,35.59,35.69,228285.0,32.912,33.0782,32.875,32.9674,228285.0
2022-08-29 10:00:00,35.69,35.89,35.67,35.8,276662.0,32.9674,33.1521,32.9489,33.069,276662.0
2022-08-29 10:30:00,35.77,35.81,35.56,35.59,247579.0,33.0413,33.0782,32.8473,32.875,247579.0
2022-08-29 11:00:00,35.57,35.68,35.56,35.65,131165.0,32.8565,32.9581,32.8473,32.9304,131165.0
2022-08-29 11:30:00,35.66,35.73,35.61,35.7,134489.0,32.9397,33.0043,32.8935,32.9766,134489.0
2022-08-29 12:00:00,35.71,35.79,35.7,35.74,145297.0,32.9859,33.0597,32.9766,33.0136,145297.0
2022-08-29 12:30:00,35.73,35.87,35.7,35.86,121349.0,33.0043,33.1336,32.9766,33.1244,121349.0
2022-08-29 13:00:00,35.86,35.89,35.74,35.8,170842.0,33.1244,33.1521,33.0136,33.069,170842.0
2022-08-29 13:30:00,35.81,35.88,35.81,35.83,132591.0,33.0782,33.1429,33.0782,33.0967,132591.0
2022-08-29 14:00:00,35.83,35.85,35.74,35.76,239680.0,33.0967,33.1152,33.0136,33.032,239680.0
2022-08-29 14:30:00,35.77,35.82,35.7,35.76,164504.0,33.0413,33.0875,32.9766,33.032,164504.0
2022-08-29 15:00:00,35.76,35.82,35.73,35.73,204737.0,33.032,33.0875,33.0043,33.0043,204737.0
2022-08-29 15:30:00,35.73,35.78,35.68,35.7,661396.0,33.0043,33.0505,32.9581,32.9766,661396.0
2022-08-30 09:30:00,36.06,36.12,35.91,35.94,186527.0,33.3092,33.3646,33.1706,33.1983,186527.0
2022-08-30 10:00:00,35.93,35.93,35.65,35.71,744851.0,33.1891,33.1891,32.9304,32.9859,744851.0
2022-08-30 10:30:00,35.71,35.73,35.43,35.63,249455.0,32.9859,33.0043,32.7272,32.912,249455.0
2022-08-30 11:00:00,35.62,35.73,35.52,35.68,296397.0,32.9027,33.0043,32.8103,32.9581,296397.0
2022-08-30 11:30:00,35.68,35.74,35.55,35.63,225108.0,32.9581,33.0136,32.8381,32.912,225108.0
2022-08-30 12:00:00,35.62,35.73,35.6,35.64,54643.0,32.9027,33.0043,32.8842,32.9212,54643.0
2022-08-30 12:30:00,35.64,35.65,35.52,35.6,101920.0,32.9212,32.9304,32.8103,32.8842,101920.0
2022-08-30 13:00:00,35.6,35.61,35.5,35.54,60207.0,32.8842,32.8935,32.7919,32.8288,60207.0
2022-08-30 13:30:00,35.54,35.61,35.46,35.56,102970.0,32.8288,32.8935,32.7549,32.8473,102970.0
2022-08-30 14:00:00,35.56,35.63,35.53,35.53,94270.0,32.8473,32.912,32.8196,32.8196,94270.0
2022-08-30 14:30:00,35.53,35.59,35.51,35.56,71297.0,32.8196,32.875,32.8011,32.8473,71297.0
2022-08-30 15:00:00,35.56,35.71,35.55,35.63,167222.0,32.8473,32.9859,32.8381,32.912,167222.0
2022-08-30 15:30:00,35.63,35.65,35.53,35.59,289159.0,32.912,32.9304,32.8196,32.875,289159.0
2022-08-31 09:30:00,35.59,35.75,35.52,35.6,169021.0,32.875,33.0228,32.8103,32.8842,169021.0
2022-08-31 10:00:00,35.59,35.62,35.5,35.53,140476.0,32.875,32.9027,32.7919,32.8196,140476.0
2022-08-31 10:30:00,35.52,35.71,35.5,35.56,255811.0,32.8103,32.9859,32.7919,32.8473,255811.0
2022-08-31 11:00:00,35.56,35.61,35.46,35.52,184096.0,32.8473,32.8935,32.7549,32.8103,184096.0
2022-08-31 11:30:00,35.51,35.56,35.44,35.53,175420.0,32.8011,32.8473,32.7364,32.8196,175420.0
2022-08-31 12:00:00,35.53,35.53,35.41,35.45,233601.0,32.8196,32.8196,32.7087,32.7457,233601.0
2022-08-31 12:30:00,35.45,35.48,35.39,35.43,115844.0,32.7457,32.7734,32.6903,32.7272,115844.0
2022-08-31 13:00:00,35.42,35.48,35.35,35.38,219772.0,32.718,32.7734,32.6533,32.681,219772.0
2022-08-31 13:30:00,35.37,35.37,35.3,35.36,59733.0,32.6718,32.6718,32.6071,32.6626,59733.0
2022-08-31 14:00:00,35.36,35.42,35.33,35.37,44972.0,32.6626,32.718,32.6348,32.6718,44972.0
2022-08-31 14:30:00,35.36,35.36,35.27,35.29,139683.0,32.6626,32.6626,32.5794,32.5979,139683.0
2022-08-31 15:00:00,35.3,35.44,35.28,35.36,149491.0,32.6071,32.7364,32.5887,32.6626,149491.0
2022-08-31 15:30:00,35.36,35.43,35.3,35.32,708286.0,32.6626,32.7272,32.6071,32.6256,708286.0
2022-09-01 09:30:00,34.73,34.77,34.64,34.72,259588.0,32.0806,32.1176,31.9975,32.0714,259588.0
2022-09-01 10:00:00,34.72,34.73,34.4,34.59,367999.0,32.0714,32.0806,31.7758,31.9513,367999.0
2022-09-01 10:30:00,34.6,34.6,34.28,34.38,595489.0,31.9605,31.9605,31.6649,31.7573,595489.0
2022-09-01 11:00:00,34.37,34.53,34.37,34.39,267335.0,31.7481,31.8959,31.7481,31.7665,267335.0
2022-09-01 11:30:00,34.39,34.52,34.39,34.48,366915.0,31.7665,31.8866,31.7665,31.8497,366915.0
2022-09-01 12:00:00,34.49,34.58,34.49,34.56,131719.0,31.8589,31.9421,31.8589,31.9236,131719.0
2022-09-01 12:30:00,34.55,34.58,34.42,34.44,187221.0,31.9143,31.9421,31.7943,31.8127,187221.0
2022-09-01 13:00:00,34.45,34.68,34.43,34.67,284717.0,31.822,32.0344,31.8035,32.0252,284717.0
2022-09-01 13:30:00,34.68,34.7,34.58,34.61,806625.0,32.0344,32.0529,31.9421,31.9698,806625.0
2022-09-01 14:00:00,34.62,34.76,34.59,34.73,122434.0,31.979,32.1083,31.9513,32.0806,122434.0
2022-09-01 14:30:00,34.75,34.79,34.69,34.72,386171.0,32.0991,32.136,32.0437,32.0714,386171.0
2022-09-01 15:00:00,34.72,34.82,34.71,34.72,222742.0,32.0714,32.1637,32.0621,32.0714,222742.0
2022-09-01 15:30:00,34.7,34.81,34.68,34.81,343223.0,32.0529,32.1545,32.0344,32.1545,343223.0
2022-09-02 09:30:00,35.33,35.33,35.09,35.25,260514.0,32.6348,32.6348,32.4131,32.5609,260514.0
2022-09-02 10:00:00,35.27,35.43,35.18,35.41,178474.0,32.5794,32.7272,32.4963,32.7087,178474.0
2022-09-02 10:30:00,35.42,35.58,35.42,35.58,268401.0,32.718,32.8658,32.718,32.8658,268401.0
2022-09-02 11:00:00,35.58,35.67,35.57,35.61,198621.0,32.8658,32.9489,32.8565,32.8935,198621.0
2022-09-02 11:30:00,35.61,35.64,35.49,35.6,62838.0,32.8935,32.9212,32.7826,32.8842,62838.0
2022-09-02 12:00:00,35.61,35.61,35.13,35.15,556756.0,32.8935,32.8935,32.4501,32.4686,556756.0
2022-09-02 12:30:00,35.15,35.24,34.8,34.84,506199.0,32.4686,32.5517,32.1453,32.1822,506199.0
2022-09-02 13:00:00,34.83,34.83,34.45,34.51,1623154.0,32.173,32.173,31.822,31.8774,1623154.0
2022-09-02 13:30:00,34.51,34.56,34.41,34.46,287986.0,31.8774,31.9236,31.785,31.8312,287986.0
2022-09-02 14:00:00,34.46,34.62,34.46,34.62,435452.0,31.8312,31.979,31.8312,31.979,435452.0
2022-09-02 14:30:00,34.62,34.64,34.48,34.5,277020.0,31.979,31.9975,31.8497,31.8682,277020.0
2022-09-02 15:00:00,34.49,34.57,34.43,34.45,311949.0,31.8589,31.9328,31.8035,31.822,311949.0
2022-09-02 15:30:00,34.45,34.48,34.32,34.47,724150.0,31.822,31.8497,31.7019,31.8404,724150.0
2022-09-06 09:30:00,34.76,34.83,34.52,34.6,717531.0,32.1083,32.173,31.8866,31.9605,717531.0
2022-09-06 10:00:00,34.59,34.63,34.38,34.59,436223.0,31.9513,31.9882,31.7573,31.9513,436223.0
2022-09-06 10:30:00,34.59,34.87,34.56,34.84,449114.0,31.9513,32.2099,31.9236,32.1822,449114.0
2022-09-06 11:00:00,34.83,34.96,34.72,34.75,426186.0,32.173,32.2931,32.0714,32.0991,426186.0
2022-09-06 11:30:00,34.75,34.86,34.71,34.8,271429.0,32.0991,32.2007,32.0621,32.1453,271429.0
2022-09-06 12:00:00,34.79,34.84,34.57,34.65,245819.0,32.136,32.1822,31.9328,32.0067,245819.0
2022-09-06 12:30:00,34.66,34.73,34.59,34.69,57981.0,32.0159,32.0806,31.9513,32.0437,57981.0
2022-09-06 13:00:00,34.69,34.69,34.52,34.55,140219.0,32.0437,32.0437,31.8866,31.9143,140219.0
2022-09-06 13:30:00,34.55,34.62,34.5,34.57,170303.0,31.9143,31.979,31.8682,31.9328,170303.0
2022-09-06 14:00:00,34.58,34.68,34.57,34.61,167572.0,31.9421,32.0344,31.9328,31.9698,167572.0
2022-09-06 14:30:00,34.62,34.65,34.55,34.57,134311.0,31.979,32.0067,31.9143,31.9328,134311.0
2022-09-06 15:00:00,34.58,34.65,34.53,34.57,313229.0,31.9421,32.0067,31.8959,31.9328,313229.0
2022-09-06 15:30:00,34.57,34.6,34.49,34.57,369061.0,31.9328,31.9605,31.8589,31.9328,369061.0
2022-09-07 09:30:00,34.53,34.75,34.53,34.64,258937.0,31.8959,32.0991,31.8959,31.9975,258937.0
2022-09-07 10:00:00,34.63,34.82,34.59,34.82,174308.0,31.9882,32.1637,31.9513,32.1637,174308.0
2022-09-07 10:30:00,34.83,34.92,34.83,34.88,177052.0,32.173,32.2561,32.173,32.2192,177052.0
2022-09-07 11:00:00,34.88,35.03,34.85,34.97,177925.0,32.2192,32.3577,32.1915,32.3023,177925.0
2022-09-07 11:30:00,34.97,34.98,34.87,34.89,139726.0,32.3023,32.3115,32.2099,32.2284,139726.0
2022-09-07 12:00:00,34.89,34.92,34.79,34.86,105783.0,32.2284,32.2561,32.136,32.2007,105783.0
2022-09-07 12:30:00,34.85,35.03,34.83,35.01,146434.0,32.1915,32.3577,32.173,32.3392,146434.0
2022-09-07 13:00:00,35.01,35.13,35.0,35.07,127655.0,32.3392,32.4501,32.33,32.3947,127655.0
2022-09-07 13:30:00,35.08,35.21,35.08,35.19,140217.0,32.4039,32.524,32.4039,32.5055,140217.0
2022-09-07 14:00:00,35.19,35.25,35.13,35.2,142983.0,32.5055,32.5609,32.4501,32.5148,142983.0
2022-09-07 14:30:00,35.2,35.25,35.19,35.23,85824.0,32.5148,32.5609,32.5055,32.5425,85824.0
2022-09-07 15:00:00,35.22,35.3,35.21,35.29,123429.0,32.5332,32.6071,32.524,32.5979,123429.0
2022-09-07 15:30:00,35.28,35.33,35.26,35.32,389440.0,32.5887,32.6348,32.5702,32.6256,389440.0
2022-09-08 09:30:00,34.58,34.94,34.51,34.85,405614.0,31.9421,32.2746,31.8774,32.1915,405614.0
2022-09-08 10:00:00,34.84,34.99,34.69,34.97,484861.0,32.1822,32.3208,32.0437,32.3023,484861.0
2022-09-08 10:30:00,34.98,35.14,34.95,35.13,434357.0,32.3115,32.4593,32.2838,32.4501,434357.0
2022-09-08 11:00:00,35.13,35.21,35.1,35.11,382442.0,32.4501,32.524,32.4224,32.4316,382442.0
2022-09-08 11:30:00,35.11,35.12,34.99,35.01,1465042.0,32.4316,32.4409,32.3208,32.3392,1465042.0
2022-09-08 12:00:00,35.01,35.04,34.61,34.74,465885.0,32.3392,32.367,31.9698,32.0898,465885.0
2022-09-08 12:30:00,34.74,34.93,34.73,34.9,476347.0,32.0898,32.2654,32.0806,32.2376,476347.0
2022-09-08 13:00:00,34.91,35.04,34.83,35.02,135243.0,32.2469,32.367,32.173,32.3485,135243.0
2022-09-08 13:30:00,35.02,35.09,34.98,35.03,137586.0,32.3485,32.4131,32.3115,32.3577,137586.0
2022-09-08 14:00:00,35.04,35.09,35.03,35.06,178806.0,32.367,32.4131,32.3577,32.3854,178806.0
2022-09-08 14:30:00,35.07,35.12,34.97,34.99,191807.0,32.3947,32.4409,32.3023,32.3208,191807.0
2022-09-08 15:00:00,34.99,35.07,34.95,35.04,1128514.0,32.3208,32.3947,32.2838,32.367,1128514.0
2022-09-08 15:30:00,35.04,35.14,35.01,35.12,199539.0,32.367,32.4593,32.3392,32.4409,199539.0
2022-09-09 09:30:00,35.94,36.01,35.87,35.99,249804.0,33.1983,33.263,33.1336,33.2445,249804.0
2022-09-09 10:00:00,35.98,36.12,35.97,36.04,382251.0,33.2353,33.3646,33.226,33.2907,382251.0
2022-09-09 10:30:00,36.04,36.09,35.98,36.01,217677.0,33.2907,33.3369,33.2353,33.263,217677.0
2022-09-09 11:00:00,36.01,36.03,35.92,35.97,702352.0,33.263,33.2814,33.1798,33.226,702352.0
2022-09-09 11:30:00,35.97,36.01,35.91,36.0,559190.0,33.226,33.263,33.1706,33.2537,559190.0
2022-09-09 12:00:00,35.99,36.02,35.95,35.98,217112.0,33.2445,33.2722,33.2075,33.2353,217112.0
2022-09-09 12:30:00,35.98,36.05,35.96,36.05,79554.0,33.2353,33.2999,33.2168,33.2999,79554.0
2022-09-09 13:00:00,36.04,36.07,36.01,36.05,77502.0,33.2907,33.3184,33.263,33.2999,77502.0
2022-09-09 13:30:00,36.05,36.09,36.04,36.07,159652.0,33.2999,33.3369,33.2907,33.3184,159652.0
2022-09-09 14:00:00,36.06,36.08,36.01,36.08,174825.0,33.3092,33.3276,33.263,33.3276,174825.0
2022-09-09 14:30:00,36.08,36.09,36.03,36.08,226011.0,33.3276,33.3369,33.2814,33.3276,226011.0
2022-09-09 15:00:00,36.07,36.14,36.06,36.12,236066.0,33.3184,33.383,33.3092,33.3646,236066.0
2022-09-09 15:30:00,36.11,36.14,36.08,36.11,609372.0,33.3553,33.383,33.3276,33.3553,609372.0
2022-09-12 09:30:00,36.87,37.08,36.81,37.07,607450.0,34.0574,34.2513,34.0019,34.2421,607450.0
2022-09-12 10:00:00,37.08,37.1,37.03,37.09,220678.0,34.2513,34.2698,34.2052,34.2606,220678.0
2022-09-12 10:30:00,37.09,37.09,36.99,36.99,230119.0,34.2606,34.2606,34.1682,34.1682,230119.0
2022-09-12 11:00:00,36.99,37.04,36.89,37.02,167167.0,34.1682,34.2144,34.0758,34.1959,167167.0
2022-09-12 11:30:00,37.03,37.04,36.81,36.88,246942.0,34.2052,34.2144,34.0019,34.0666,246942.0
2022-09-12 12:00:00,36.88,36.98,36.88,36.94,451446.0,34.0666,34.159,34.0666,34.122,451446.0
2022-09-12 12:30:00,36.94,37.04,36.93,37.04,353744.0,34.122,34.2144,34.1128,34.2144,353744.0
2022-09-12 13:00:00,37.03,37.05,36.95,37.04,109152.0,34.2052,34.2236,34.1313,34.2144,109152.0
2022-09-12 13:30:00,37.04,37.04,36.97,37.01,66920.0,34.2144,34.2144,34.1497,34.1867,66920.0
2022-09-12 14:00:00,37.01,37.02,36.88,36.89,784165.0,34.1867,34.1959,34.0666,34.0758,784165.0
2022-09-12 14:30:00,36.89,36.95,36.87,36.94,175456.0,34.0758,34.1313,34.0574,34.122,175456.0
2022-09-12 15:00:00,36.93,36.98,36.92,36.93,343103.0,34.1128,34.159,34.1035,34.1128,343103.0
2022-09-12 15:30:00,36.93,36.99,36.89,36.94,345780.0,34.1128,34.1682,34.0758,34.122,345780.0
2022-09-13 09:30:00,36.13,36.43,36.13,36.28,681422.0,33.3738,33.6509,33.3738,33.5124,681422.0
2022-09-13 10:00:00,36.27,36.31,36.13,36.23,604659.0,33.5031,33.5401,33.3738,33.4662,604659.0
2022-09-13 10:30:00,36.22,36.24,36.02,36.05,233788.0,33.4569,33.4754,33.2722,33.2999,233788.0
2022-09-13 11:00:00,36.04,36.08,35.94,35.96,278196.0,33.2907,33.3276,33.1983,33.2168,278196.0
2022-09-13 11:30:00,35.95,35.99,35.87,35.88,227999.0,33.2075,33.2445,33.1336,33.1429,227999.0
2022-09-13 12:00:00,35.88,36.03,35.86,35.94,176648.0,33.1429,33.2814,33.1244,33.1983,176648.0
2022-09-13 12:30:00,35.93,36.0,35.91,35.97,290815.0,33.1891,33.2537,33.1706,33.226,290815.0
2022-09-13 13:00:00,35.98,36.03,35.93,36.01,196153.0,33.2353,33.2814,33.1891,33.263,196153.0
2022-09-13 13:30:00,36.0,36.02,35.88,35.89,152609.0,33.2537,33.2722,33.1429,33.1521,152609.0
2022-09-13 14:00:00,35.89,35.91,35.83,35.84,116858.0,33.1521,33.1706,33.0967,33.1059,116858.0
2022-09-13 14:30:00,35.84,35.85,35.7,35.73,220257.0,33.1059,33.1152,32.9766,33.0043,220257.0
2022-09-13 15:00:00,35.73,35.74,35.61,35.61,169501.0,33.0043,33.0136,32.8935,32.8935,169501.0
2022-09-13 15:30:00,35.61,35.61,35.47,35.51,889105.0,32.8935,32.8935,32.7642,32.8011,889105.0
2022-09-14 09:30:00,35.6,35.7,35.47,35.7,169365.0,32.8842,32.9766,32.7642,32.9766,169365.0
2022-09-14 10:00:00,35.69,35.7,35.39,35.39,140897.0,32.9674,32.9766,32.6903,32.6903,140897.0
2022-09-14 10:30:00,35.39,35.73,35.39,35.71,223184.0,32.6903,33.0043,32.6903,32.9859,223184.0
2022-09-14 11:00:00,35.72,35.77,35.65,35.66,298019.0,32.9951,33.0413,32.9304,32.9397,298019.0
2022-09-14 11:30:00,35.67,35.79,35.66,35.7,265004.0,32.9489,33.0597,32.9397,32.9766,265004.0
2022-09-14 12:00:00,35.71,35.76,35.65,35.71,119253.0,32.9859,33.032,32.9304,32.9859,119253.0
2022-09-14 12:30:00,35.72,35.82,35.69,35.77,85165.0,32.9951,33.0875,32.9674,33.0413,85165.0
2022-09-14 13:00:00,35.77,35.83,35.74,35.76,382522.0,33.0413,33.0967,33.0136,33.032,382522.0
2022-09-14 13:30:00,35.75,35.77,35.59,35.61,189227.0,33.0228,33.0413,32.875,32.8935,189227.0
2022-09-14 14:00:00,35.61,35.63,35.55,35.59,234427.0,32.8935,32.912,32.8381,32.875,234427.0
2022-09-14 14:30:00,35.6,35.65,35.54,35.55,150550.0,32.8842,32.9304,32.8288,32.8381,150550.0
2022-09-14 15:00:00,35.54,35.58,35.44,35.47,105570.0,32.8288,32.8658,32.7364,32.7642,105570.0
2022-09-14 15:30:00,35.47,35.68,35.42,35.68,199290.0,32.7642,32.9581,32.718,32.9581,199290.0
2022-09-15 09:30:00,35.3,35.6,35.3,35.59,450588.0,32.6071,32.8842,32.6071,32.875,450588.0
2022-09-15 10:00:00,35.6,35.7,35.47,35.48,168181.0,32.8842,32.9766,32.7642,32.7734,168181.0
2022-09-15 10:30:00,35.49,35.57,35.38,35.4,321310.0,32.7826,32.8565,32.681,32.6995,321310.0
2022-09-15 11:00:00,35.38,35.46,35.33,35.44,355446.0,32.681,32.7549,32.6348,32.7364,355446.0
2022-09-15 11:30:00,35.44,35.48,35.32,35.34,66370.0,32.7364,32.7734,32.6256,32.6441,66370.0
2022-09-15 12:00:00,35.37,35.42,35.32,35.38,159200.0,32.6718,32.718,32.6256,32.681,159200.0
2022-09-15 12:30:00,35.38,35.49,35.38,35.48,84670.0,32.681,32.7826,32.681,32.7734,84670.0
2022-09-15 13:00:00,35.49,35.64,35.49,35.61,217809.0,32.7826,32.9212,32.7826,32.8935,217809.0
2022-09-15 13:30:00,35.6,35.61,35.44,35.48,83997.0,32.8842,32.8935,32.7364,32.7734,83997.0
2022-09-15 14:00:00,35.46,35.46,35.36,35.44,66922.0,32.7549,32.7549,32.6626,32.7364,66922.0
2022-09-15 14:30:00,35.44,35.47,35.33,35.34,109867.0,32.7364,32.7642,32.6348,32.6441,109867.0
2022-09-15 15:00:00,35.34,35.37,35.25,35.25,170146.0,32.6441,32.6718,32.5609,32.5609,170146.0
2022-09-15 15:30:00,35.24,35.4,35.24,35.32,467613.0,32.5517,32.6995,32.5517,32.6256,467613.0
2022-09-16 09:30:00,34.87,34.9,34.79,34.83,395033.0,32.2099,32.2376,32.136,32.173,395033.0
2022-09-16 10:00:00,34.83,35.09,34.82,35.04,403846.0,32.173,32.4131,32.1637,32.367,403846.0
2022-09-16 10:30:00,35.05,35.21,35.05,35.12,349859.0,32.3762,32.524,32.3762,32.4409,349859.0
2022-09-16 11:00:00,35.13,35.15,35.0,35.0,201924.0,32.4501,32.4686,32.33,32.33,201924.0
2022-09-16 11:30:00,35.0,35.08,34.91,35.02,290405.0,32.33,32.4039,32.2469,32.3485,290405.0
2022-09-16 12:00:00,35.02,35.03,34.84,34.86,121833.0,32.3485,32.3577,32.1822,32.2007,121833.0
2022-09-16 12:30:00,34.86,34.96,34.86,34.96,77730.0,32.2007,32.2931,32.2007,32.2931,77730.0
2022-09-16 13:00:00,34.95,34.96,34.87,34.9,196464.0,32.2838,32.2931,32.2099,32.2376,196464.0
2022-09-16 13:30:00,34.9,34.97,34.85,34.87,89409.0,32.2376,32.3023,32.1915,32.2099,89409.0
2022-09-16 14:00:00,34.86,35.0,34.86,34.98,215462.0,32.2007,32.33,32.2007,32.3115,215462.0
2022-09-16 14:30:00,34.98,35.04,34.93,35.01,235786.0,32.3115,32.367,32.2654,32.3392,235786.0
2022-09-16 15:00:00,35.01,35.1,34.98,35.0,163241.0,32.3392,32.4224,32.3115,32.33,163241.0
2022-09-16 15:30:00,35.0,35.13,34.95,35.08,325711.0,32.33,32.4501,32.2838,32.4039,325711.0
2022-09-19 09:30:00,34.56,34.87,34.56,34.83,188842.0,31.9236,32.2099,31.9236,32.173,188842.0
2022-09-19 10:00:00,34.83,34.96,34.76,34.96,193365.0,32.173,32.2931,32.1083,32.2931,193365.0
2022-09-19 10:30:00,34.95,35.17,34.93,35.14,319640.0,32.2838,32.487,32.2654,32.4593,319640.0
2022-09-19 11:00:00,35.13,35.2,35.07,35.07,350292.0,32.4501,32.5148,32.3947,32.3947,350292.0
2022-09-19 11:30:00,35.07,35.07,34.96,34.97,273895.0,32.3947,32.3947,32.2931,32.3023,273895.0
2022-09-19 12:00:00,34.97,35.06,34.94,35.03,154832.0,32.3023,32.3854,32.2746,32.3577,154832.0
2022-09-19 12:30:00,35.03,35.14,35.02,35.12,198303.0,32.3577,32.4593,32.3485,32.4409,198303.0
2022-09-19 13:00:00,35.12,35.13,35.05,35.12,72485.0,32.4409,32.4501,32.3762,32.4409,72485.0
2022-09-19 13:30:00,35.12,35.12,35.03,35.07,98547.0,32.4409,32.4409,32.3577,32.3947,98547.0
2022-09-19 14:00:00,35.07,35.09,35.02,35.04,86504.0,32.3947,32.4131,32.3485,32.367,86504.0
2022-09-19 14:30:00,35.05,35.12,35.04,35.12,173190.0,32.3762,32.4409,32.367,32.4409,173190.0
2022-09-19 15:00:00,35.12,35.25,35.12,35.23,294769.0,32.4409,32.5609,32.4409,32.5425,294769.0
2022-09-19 15:30:00,35.23,35.26,35.2,35.25,827707.0,32.5425,32.5702,32.5148,32.5609,827707.0
2022-09-20 09:30:00,34.47,34.52,34.41,34.49,266100.0,31.8404,31.8866,31.785,31.8589,266100.0
2022-09-20 10:00:00,34.49,34.59,34.44,34.5,325646.0,31.8589,31.9513,31.8127,31.8682,325646.0
2022-09-20 10:30:00,34.49,34.56,34.41,34.55,341183.0,31.8589,31.9236,31.785,31.9143,341183.0
2022-09-20 11:00:00,34.55,34.58,34.47,34.48,136267.0,31.9143,31.9421,31.8404,31.8497,136267.0
2022-09-20 11:30:00,34.48,34.61,34.45,34.6,308289.0,31.8497,31.9698,31.822,31.9605,308289.0
2022-09-20 12:00:00,34.6,34.62,34.47,34.47,95441.0,31.9605,31.979,31.8404,31.8404,95441.0
2022-09-20 12:30:00,34.47,34.47,34.35,34.41,251510.0,31.8404,31.8404,31.7296,31.785,251510.0
2022-09-20 13:00:00,34.4,34.42,34.2,34.21,156745.0,31.7758,31.7943,31.591,31.6003,156745.0
2022-09-20 13:30:00,34.2,34.21,34.08,34.09,85651.0,31.591,31.6003,31.4802,31.4894,85651.0
2022-09-20 14:00:00,34.1,34.22,34.09,34.19,188643.0,31.4987,31.6095,31.4894,31.5818,188643.0
2022-09-20 14:30:00,34.18,34.27,34.11,34.24,253367.0,31.5726,31.6557,31.5079,31.628,253367.0
2022-09-20 15:00:00,34.24,34.35,34.21,34.34,186734.0,31.628,31.7296,31.6003,31.7204,186734.0
2022-09-20 15:30:00,34.34,34.46,34.29,34.38,361831.0,31.7204,31.8312,31.6742,31.7573,361831.0
2022-09-21 09:30:00,34.32,34.36,34.21,34.23,523769.0,31.7019,31.7388,31.6003,31.6188,523769.0
2022-09-21 10:00:00,34.23,34.41,34.2,34.4,192383.0,31.6188,31.785,31.591,31.7758,192383.0
2022-09-21 10:30:00,34.38,34.41,34.33,34.34,115060.0,31.7573,31.785,31.7111,31.7204,115060.0
2022-09-21 11:00:00,34.34,34.37,34.27,34.36,199231.0,31.7204,31.7481,31.6557,31.7388,199231.0
2022-09-21 11:30:00,34.36,34.46,34.35,34.4,112356.0,31.7388,31.8312,31.7296,31.7758,112356.0
2022-09-21 12:00:00,34.4,34.44,34.37,34.43,154023.0,31.7758,31.8127,31.7481,31.8035,154023.0
2022-09-21 12:30:00,34.42,34.43,34.34,34.35,99969.0,31.7943,31.8035,31.7204,31.7296,99969.0
2022-09-21 13:00:00,34.35,34.38,34.32,34.36,31233.0,31.7296,31.7573,31.7019,31.7388,31233.0
2022-09-21 13:30:00,34.36,34.44,34.35,34.39,125647.0,31.7388,31.8127,31.7296,31.7665,125647.0
2022-09-21 14:00:00,34.41,34.42,33.86,34.06,876263.0,31.785,31.7943,31.277,31.4617,876263.0
2022-09-21 14:30:00,34.06,34.69,33.98,34.58,1010071.0,31.4617,32.0437,31.3878,31.9421,1010071.0
2022-09-21 15:00:00,34.6,34.64,34.09,34.1,284854.0,31.9605,31.9975,31.4894,31.4987,284854.0
2022-09-21 15:30:00,34.1,34.16,33.85,33.86,648737.0,31.4987,31.5541,31.2677,31.277,648737.0
2022-09-22 09:30:00,34.0,34.04,33.68,33.72,319675.0,31.4063,31.4432,31.1107,31.1477,319675.0
2022-09-22 10:00:00,33.71,33.85,33.64,33.77,252792.0,31.1384,31.2677,31.0738,31.1938,252792.0
2022-09-22 10:30:00,33.78,33.81,33.55,33.57,275643.0,31.2031,31.2308,30.9906,31.0091,275643.0
2022-09-22 11:00:00,33.57,33.61,33.5,33.53,449769.0,31.0091,31.046,30.9444,30.9722,449769.0
2022-09-22 11:30:00,33.53,33.65,33.49,33.61,571498.0,30.9722,31.083,30.9352,31.046,571498.0
2022-09-22 12:00:00,33.61,33.74,33.6,33.66,389007.0,31.046,31.1661,31.0368,31.0922,389007.0
2022-09-22 12:30:00,33.66,33.72,33.62,33.67,150937.0,31.0922,31.1477,31.0553,31.1015,150937.0
2022-09-22 13:00:00,33.67,33.7,33.59,33.65,51098.0,31.1015,31.1292,31.0276,31.083,51098.0
2022-09-22 13:30:00,33.67,33.72,33.64,33.68,90486.0,31.1015,31.1477,31.0738,31.1107,90486.0
2022-09-22 14:00:00,33.68,33.69,33.55,33.59,90048.0,31.1107,31.1199,30.9906,31.0276,90048.0
2022-09-22 14:30:00,33.59,33.69,33.57,33.66,88590.0,31.0276,31.1199,31.0091,31.0922,88590.0
2022-09-22 15:00:00,33.67,33.79,33.67,33.76,102780.0,31.1015,31.2123,31.1015,31.1846,102780.0
2022-09-22 15:30:00,33.76,33.86,33.69,33.7,269407.0,31.1846,31.277,31.1199,31.1292,269407.0
2022-09-23 09:30:00,32.75,32.8,32.39,32.4,493636.0,30.2517,30.2978,29.9191,29.9284,493636.0
2022-09-23 10:00:00,32.4,32.58,32.38,32.58,211200.0,29.9284,30.0946,29.9099,30.0946,211200.0
2022-09-23 10:30:00,32.58,32.59,32.4,32.41,503087.0,30.0946,30.1039,29.9284,29.9376,503087.0
2022-09-23 11:00:00,32.4,32.5,32.37,32.42,261723.0,29.9284,30.0207,29.9006,29.9468,261723.0
2022-09-23 11:30:00,32.43,32.48,32.31,32.35,351693.0,29.9561,30.0023,29.8452,29.8822,351693.0
2022-09-23 12:00:00,32.34,32.38,32.25,32.26,212128.0,29.8729,29.9099,29.7898,29.799,212128.0
2022-09-23 12:30:00,32.26,32.42,32.22,32.41,173106.0,29.799,29.9468,29.7621,29.9376,173106.0
2022-09-23 13:00:00,32.4,32.48,32.33,32.33,288702.0,29.9284,30.0023,29.8637,29.8637,288702.0
2022-09-23 13:30:00,32.33,32.38,32.25,32.36,273994.0,29.8637,29.9099,29.7898,29.8914,273994.0
2022-09-23 14:00:00,32.36,32.4,32.18,32.24,272192.0,29.8914,29.9284,29.7251,29.7806,272192.0
2022-09-23 14:30:00,32.24,32.24,32.12,32.15,244776.0,29.7806,29.7806,29.6697,29.6974,244776.0
2022-09-23 15:00:00,32.15,32.34,32.15,32.32,366065.0,29.6974,29.8729,29.6974,29.8545,366065.0
2022-09-23 15:30:00,32.32,32.44,32.3,32.39,706443.0,29.8545,29.9653,29.836,29.9191,706443.0
2022-09-26 09:30:00,32.18,32.43,32.18,32.43,239801.0,29.7251,29.9561,29.7251,29.9561,239801.0
2022-09-26 10:00:00,32.43,32.52,32.23,32.45,286119.0,29.9561,30.0392,29.7713,29.9745,286119.0
2022-09-26 10:30:00,32.44,32.47,32.26,32.3,194510.0,29.9653,29.993,29.799,29.836,194510.0
2022-09-26 11:00:00,32.31,32.35,32.11,32.11,274335.0,29.8452,29.8822,29.6605,29.6605,274335.0
2022-09-26 11:30:00,32.11,32.15,31.95,32.08,659769.0,29.6605,29.6974,29.5127,29.6328,659769.0
2022-09-26 12:00:00,32.08,32.12,31.93,31.97,254897.0,29.6328,29.6697,29.4942,29.5312,254897.0
2022-09-26 12:30:00,31.97,32.09,31.91,32.04,242848.0,29.5312,29.642,29.4757,29.5958,242848.0
2022-09-26 13:00:00,32.04,32.04,31.85,31.89,202965.0,29.5958,29.5958,29.4203,29.4573,202965.0
2022-09-26 13:30:00,31.88,31.96,31.83,31.83,402073.0,29.448,29.5219,29.4018,29.4018,402073.0
2022-09-26 14:00:00,31.84,31.99,31.83,31.87,110019.0,29.4111,29.5496,29.4018,29.4388,110019.0
2022-09-26 14:30:00,31.87,32.04,31.83,31.99,311960.0,29.4388,29.5958,29.4018,29.5496,311960.0
2022-09-26 15:00:00,31.98,32.05,31.93,31.99,310236.0,29.5404,29.6051,29.4942,29.5496,310236.0
2022-09-26 15:30:00,31.99,32.11,31.94,31.96,513195.0,29.5496,29.6605,29.5034,29.5219,513195.0
2022-09-27 09:30:00,32.19,32.35,32.09,32.1,806347.0,29.7344,29.8822,29.642,29.6512,806347.0
2022-09-27 10:00:00,32.11,32.11,31.87,31.98,552254.0,29.6605,29.6605,29.4388,29.5404,552254.0
2022-09-27 10:30:00,31.98,32.27,31.98,32.2,365395.0,29.5404,29.8083,29.5404,29.7436,365395.0
2022-09-27 11:00:00,32.2,32.24,31.82,31.86,277688.0,29.7436,29.7806,29.3926,29.4295,277688.0
2022-09-27 11:30:00,31.85,31.94,31.68,31.68,421394.0,29.4203,29.5034,29.2633,29.2633,421394.0
2022-09-27 12:00:00,31.69,31.7,31.44,31.54,798395.0,29.2725,29.2818,29.0416,29.134,798395.0
2022-09-27 12:30:00,31.54,31.61,31.47,31.59,344808.0,29.134,29.1986,29.0693,29.1801,344808.0
2022-09-27 13:00:00,31.58,31.58,31.46,31.53,394688.0,29.1709,29.1709,29.0601,29.1247,394688.0
2022-09-27 13:30:00,31.52,31.56,31.44,31.52,245358.0,29.1155,29.1524,29.0416,29.1155,245358.0
2022-09-27 14:00:00,31.52,31.6,31.48,31.56,365807.0,29.1155,29.1894,29.0785,29.1524,365807.0
2022-09-27 14:30:00,31.55,31.74,31.52,31.71,206826.0,29.1432,29.3187,29.1155,29.291,206826.0
2022-09-27 15:00:00,31.71,31.72,31.61,31.66,308707.0,29.291,29.3002,29.1986,29.2448,308707.0
2022-09-27 15:30:00,31.66,31.72,31.57,31.7,481772.0,29.2448,29.3002,29.1617,29.2818,481772.0
2022-09-28 09:30:00,31.57,31.83,31.46,31.73,378165.0,29.1617,29.4018,29.0601,29.3095,378165.0
2022-09-28 10:00:00,31.73,31.86,31.62,31.86,294417.0,29.3095,29.4295,29.2079,29.4295,294417.0
2022-09-28 10:30:00,31.86,31.96,31.78,31.92,318921.0,29.4295,29.5219,29.3557,29.485,318921.0
2022-09-28 11:00:00,31.91,32.05,31.87,32.0,291604.0,29.4757,29.6051,29.4388,29.5589,291604.0
2022-09-28 11:30:00,32.01,32.25,31.95,32.23,342690.0,29.5681,29.7898,29.5127,29.7713,342690.0
2022-09-28 12:00:00,32.23,32.39,32.21,32.24,275638.0,29.7713,29.9191,29.7528,29.7806,275638.0
2022-09-28 12:30:00,32.23,32.34,32.21,32.31,148379.0,29.7713,29.8729,29.7528,29.8452,148379.0
2022-09-28 13:00:00,32.32,32.52,32.28,32.45,227562.0,29.8545,30.0392,29.8175,29.9745,227562.0
2022-09-28 13:30:00,32.44,32.51,32.38,32.42,105830.0,29.9653,30.03,29.9099,29.9468,105830.0
2022-09-28 14:00:00,32.42,32.46,32.37,32.41,117101.0,29.9468,29.9838,29.9006,29.9376,117101.0
2022-09-28 14:30:00,32.42,32.52,32.4,32.48,111781.0,29.9468,30.0392,29.9284,30.0023,111781.0
2022-09-28 15:00:00,32.48,32.56,32.47,32.51,638384.0,30.0023,30.0761,29.993,30.03,638384.0
2022-09-28 15:30:00,32.52,32.61,32.51,32.52,681032.0,30.0392,30.1223,30.03,30.0392,681032.0
2022-09-29 09:30:00,31.77,31.84,31.58,31.65,323052.0,29.3464,29.4111,29.1709,29.2356,323052.0
2022-09-29 10:00:00,31.64,31.66,31.43,31.61,384930.0,29.2263,29.2448,29.0324,29.1986,384930.0
2022-09-29 10:30:00,31.59,31.77,31.43,31.75,424763.0,29.1801,29.3464,29.0324,29.3279,424763.0
2022-09-29 11:00:00,31.74,31.97,31.73,31.8,333187.0,29.3187,29.5312,29.3095,29.3741,333187.0
2022-09-29 11:30:00,31.8,31.97,31.79,31.89,337293.0,29.3741,29.5312,29.3649,29.4573,337293.0
2022-09-29 12:00:00,31.89,32.0,31.86,31.89,339623.0,29.4573,29.5589,29.4295,29.4573,339623.0
2022-09-29 12:30:00,31.88,31.96,31.84,31.85,151631.0,29.448,29.5219,29.4111,29.4203,151631.0
2022-09-29 13:00:00,31.84,31.89,31.77,31.83,204962.0,29.4111,29.4573,29.3464,29.4018,204962.0
2022-09-29 13:30:00,31.83,31.89,31.72,31.74,252303.0,29.4018,29.4573,29.3002,29.3187,252303.0
2022-09-29 14:00:00,31.74,31.79,31.68,31.78,250142.0,29.3187,29.3649,29.2633,29.3557,250142.0
2022-09-29 14:30:00,31.78,31.88,31.76,31.78,228948.0,29.3557,29.448,29.3372,29.3557,228948.0
2022-09-29 15:00:00,31.78,31.91,31.77,31.88,656225.0,29.3557,29.4757,29.3464,29.448,656225.0
2022-09-29 15:30:00,31.88,32.03,31.87,32.0,547387.0,29.448,29.5866,29.4388,29.5589,547387.0
2022-09-30 09:30:00,31.91,32.18,31.85,32.14,235691.0,29.4757,29.7251,29.4203,29.6882,235691.0
2022-09-30 10:00:00,32.15,32.16,31.95,32.08,194139.0,29.6974,29.7067,29.5127,29.6328,194139.0
2022-09-30 10:30:00,32.09,32.28,32.07,32.24,418657.0,29.642,29.8175,29.6235,29.7806,418657.0
2022-09-30 11:00:00,32.26,32.45,32.17,32.32,363814.0,29.799,29.9745,29.7159,29.8545,363814.0
2022-09-30 11:30:00,32.32,32.34,32.1,32.13,291485.0,29.8545,29.8729,29.6512,29.679,291485.0
2022-09-30 12:00:00,32.12,32.13,32.02,32.08,170044.0,29.6697,29.679,29.5773,29.6328,170044.0
2022-09-30 12:30:00,32.08,32.17,32.07,32.14,150335.0,29.6328,29.7159,29.6235,29.6882,150335.0
2022-09-30 13:00:00,32.13,32.17,32.07,32.15,332909.0,29.679,29.7159,29.6235,29.6974,332909.0
2022-09-30 13:30:00,32.15,32.16,32.02,32.06,73346.0,29.6974,29.7067,29.5773,29.6143,73346.0
2022-09-30 14:00:00,32.05,32.12,32.03,32.05,140250.0,29.6051,29.6697,29.5866,29.6051,140250.0
2022-09-30 14:30:00,32.06,32.1,31.97,31.98,247849.0,29.6143,29.6512,29.5312,29.5404,247849.0
2022-09-30 15:00:00,31.98,32.09,31.93,32.02,188796.0,29.5404,29.642,29.4942,29.5773,188796.0
2022-09-30 15:30:00,32.02,32.04,31.91,31.99,796042.0,29.5773,29.5958,29.4757,29.5496,796042.0
2022-10-03 09:30:00,32.38,32.39,32.18,32.34,343691.0,29.9099,29.9191,29.7251,29.8729,343691.0
2022-10-03 10:00:00,32.34,32.73,32.33,32.66,791279.0,29.8729,30.2332,29.8637,30.1685,791279.0
2022-10-03 10:30:00,32.64,32.72,32.6,32.67,362602.0,30.15,30.2239,30.1131,30.1778,362602.0
2022-10-03 11:00:00,32.66,32.8,32.65,32.73,251701.0,30.1685,30.2978,30.1593,30.2332,251701.0
2022-10-03 11:30:00,32.73,32.76,32.57,32.6,239934.0,30.2332,30.2609,30.0854,30.1131,239934.0
2022-10-03 12:00:00,32.59,32.72,32.57,32.59,280489.0,30.1039,30.2239,30.0854,30.1039,280489.0
2022-10-03 12:30:00,32.59,32.65,32.54,32.62,146603.0,30.1039,30.1593,30.0577,30.1316,146603.0
2022-10-03 13:00:00,32.62,32.68,32.61,32.63,136263.0,30.1316,30.187,30.1223,30.1408,136263.0
2022-10-03 13:30:00,32.63,32.7,32.61,32.62,154171.0,30.1408,30.2055,30.1223,30.1316,154171.0
2022-10-03 14:00:00,32.63,32.79,32.62,32.79,109929.0,30.1408,30.2886,30.1316,30.2886,109929.0
2022-10-03 14:30:00,32.78,32.87,32.78,32.85,191724.0,30.2794,30.3625,30.2794,30.344,191724.0
2022-10-03 15:00:00,32.85,32.86,32.76,32.83,187797.0,30.344,30.3533,30.2609,30.3256,187797.0
2022-10-03 15:30:00,32.82,32.85,32.73,32.74,654238.0,30.3163,30.344,30.2332,30.2424,654238.0
2022-10-04 09:30:00,34.0,34.16,33.95,34.15,406664.0,31.4063,31.5541,31.3601,31.5449,406664.0
2022-10-04 10:00:00,34.16,34.32,34.16,34.19,316608.0,31.5541,31.7019,31.5541,31.5818,316608.0
2022-10-04 10:30:00,34.18,34.33,34.18,34.33,304222.0,31.5726,31.7111,31.5726,31.7111,304222.0
2022-10-04 11:00:00,34.34,34.5,34.31,34.48,327693.0,31.7204,31.8682,31.6926,31.8497,327693.0
2022-10-04 11:30:00,34.49,34.52,34.42,34.51,252680.0,31.8589,31.8866,31.7943,31.8774,252680.0
2022-10-04 12:00:00,34.51,34.55,34.45,34.5,117876.0,31.8774,31.9143,31.822,31.8682,117876.0
2022-10-04 12:30:00,34.51,34.56,34.36,34.39,408887.0,31.8774,31.9236,31.7388,31.7665,408887.0
2022-10-04 13:00:00,34.39,34.43,34.21,34.31,407590.0,31.7665,31.8035,31.6003,31.6926,407590.0
2022-10-04 13:30:00,34.32,34.4,34.26,34.37,818795.0,31.7019,31.7758,31.6465,31.7481,818795.0
2022-10-04 14:00:00,34.36,34.39,34.28,34.29,120182.0,31.7388,31.7665,31.6649,31.6742,120182.0
2022-10-04 14:30:00,34.29,34.47,34.29,34.45,205738.0,31.6742,31.8404,31.6742,31.822,205738.0
2022-10-04 15:00:00,34.45,34.47,34.31,34.39,168934.0,31.822,31.8404,31.6926,31.7665,168934.0
2022-10-04 15:30:00,34.39,34.52,34.35,34.51,551529.0,31.7665,31.8866,31.7296,31.8774,551529.0
2022-10-05 09:30:00,33.73,33.89,33.73,33.79,496552.0,31.1569,31.3047,31.1569,31.2123,496552.0
2022-10-05 10:00:00,33.79,33.79,33.5,33.54,681280.0,31.2123,31.2123,30.9444,30.9814,681280.0
2022-10-05 10:30:00,33.52,33.65,33.48,33.57,479898.0,30.9629,31.083,30.926,31.0091,479898.0
2022-10-05 11:00:00,33.56,33.72,33.56,33.69,317962.0,30.9999,31.1477,30.9999,31.1199,317962.0
2022-10-05 11:30:00,33.69,33.81,33.68,33.79,190610.0,31.1199,31.2308,31.1107,31.2123,190610.0
2022-10-05 12:00:00,33.78,33.98,33.71,33.86,232763.0,31.2031,31.3878,31.1384,31.277,232763.0
2022-10-05 12:30:00,33.86,33.98,33.83,33.9,79378.0,31.277,31.3878,31.2493,31.3139,79378.0
2022-10-05 13:00:00,33.9,34.08,33.89,34.02,89238.0,31.3139,31.4802,31.3047,31.4248,89238.0
2022-10-05 13:30:00,34.02,34.03,33.93,33.94,392453.0,31.4248,31.434,31.3416,31.3509,392453.0
2022-10-05 14:00:00,33.93,34.06,33.92,34.04,82978.0,31.3416,31.4617,31.3324,31.4432,82978.0
2022-10-05 14:30:00,34.04,34.11,33.99,34.11,128037.0,31.4432,31.5079,31.3971,31.5079,128037.0
2022-10-05 15:00:00,34.11,34.21,34.09,34.13,234387.0,31.5079,31.6003,31.4894,31.5264,234387.0
2022-10-05 15:30:00,34.13,34.15,33.97,34.01,363766.0,31.5264,31.5449,31.3786,31.4155,363766.0
2022-10-06 09:30:00,33.45,33.71,33.45,33.52,274505.0,30.8983,31.1384,30.8983,30.9629,274505.0
2022-10-06 10:00:00,33.52,33.53,33.34,33.39,231874.0,30.9629,30.9722,30.7966,30.8428,231874.0
2022-10-06 10:30:00,33.4,33.51,33.31,33.5,251454.0,30.8521,30.9537,30.7689,30.9444,251454.0
2022-10-06 11:00:00,33.52,33.55,33.41,33.51,277184.0,30.9629,30.9906,30.8613,30.9537,277184.0
2022-10-06 11:30:00,33.51,33.52,33.33,33.35,350254.0,30.9537,30.9629,30.7874,30.8059,350254.0
2022-10-06 12:00:00,33.34,33.39,33.26,33.38,200503.0,30.7966,30.8428,30.7227,30.8336,200503.0
2022-10-06 12:30:00,33.38,33.47,33.34,33.43,141761.0,30.8336,30.9167,30.7966,30.8798,141761.0
2022-10-06 13:00:00,33.44,33.5,33.37,33.48,141343.0,30.889,30.9444,30.8244,30.926,141343.0
2022-10-06 13:30:00,33.48,33.48,33.41,33.46,141638.0,30.926,30.926,30.8613,30.9075,141638.0
2022-10-06 14:00:00,33.45,33.45,33.36,33.38,134100.0,30.8983,30.8983,30.8151,30.8336,134100.0
2022-10-06 14:30:00,33.38,33.44,33.25,33.29,233064.0,30.8336,30.889,30.7135,30.7505,233064.0
2022-10-06 15:00:00,33.29,33.37,33.24,33.36,320506.0,30.7505,30.8244,30.7043,30.8151,320506.0
2022-10-06 15:30:00,33.37,33.37,33.27,33.28,367363.0,30.8244,30.8244,30.732,30.7412,367363.0
2022-10-07 09:30:00,32.9,32.97,32.62,32.63,498510.0,30.3902,30.4549,30.1316,30.1408,498510.0
2022-10-07 10:00:00,32.64,32.87,32.57,32.77,202946.0,30.15,30.3625,30.0854,30.2701,202946.0
2022-10-07 10:30:00,32.77,32.89,32.69,32.82,131501.0,30.2701,30.381,30.1962,30.3163,131501.0
2022-10-07 11:00:00,32.82,32.89,32.69,32.77,152140.0,30.3163,30.381,30.1962,30.2701,152140.0
2022-10-07 11:30:00,32.78,32.79,32.66,32.71,160499.0,30.2794,30.2886,30.1685,30.2147,160499.0
2022-10-07 12:00:00,32.72,32.76,32.61,32.62,113711.0,30.2239,30.2609,30.1223,30.1316,113711.0
2022-10-07 12:30:00,32.61,32.61,32.54,32.59,104470.0,30.1223,30.1223,30.0577,30.1039,104470.0
2022-10-07 13:00:00,32.59,32.63,32.53,32.61,86267.0,30.1039,30.1408,30.0484,30.1223,86267.0
2022-10-07 13:30:00,32.6,32.65,32.54,32.56,63481.0,30.1131,30.1593,30.0577,30.0761,63481.0
2022-10-07 14:00:00,32.55,32.6,32.48,32.48,108530.0,30.0669,30.1131,30.0023,30.0023,108530.0
2022-10-07 14:30:00,32.48,32.51,32.44,32.47,70675.0,30.0023,30.03,29.9653,29.993,70675.0
2022-10-07 15:00:00,32.47,32.49,32.35,32.37,270188.0,29.993,30.0115,29.8822,29.9006,270188.0
2022-10-07 15:30:00,32.38,32.5,32.34,32.48,616681.0,29.9099,30.0207,29.8729,30.0023,616681.0
2022-10-10 09:30:00,32.54,32.59,32.38,32.39,232482.0,30.0577,30.1039,29.9099,29.9191,232482.0
2022-10-10 10:00:00,32.38,32.5,32.37,32.49,176758.0,29.9099,30.0207,29.9006,30.0115,176758.0
2022-10-10 10:30:00,32.49,32.65,32.35,32.4,312978.0,30.0115,30.1593,29.8822,29.9284,312978.0
2022-10-10 11:00:00,32.38,32.39,32.26,32.32,181048.0,29.9099,29.9191,29.799,29.8545,181048.0
2022-10-10 11:30:00,32.32,32.4,32.22,32.34,186426.0,29.8545,29.9284,29.7621,29.8729,186426.0
2022-10-10 12:00:00,32.34,32.38,32.2,32.21,105109.0,29.8729,29.9099,29.7436,29.7528,105109.0
2022-10-10 12:30:00,32.21,32.25,32.16,32.18,39439.0,29.7528,29.7898,29.7067,29.7251,39439.0
2022-10-10 13:00:00,32.18,32.27,32.11,32.26,233187.0,29.7251,29.8083,29.6605,29.799,233187.0
2022-10-10 13:30:00,32.25,32.51,32.24,32.46,210637.0,29.7898,30.03,29.7806,29.9838,210637.0
2022-10-10 14:00:00,32.47,32.47,32.36,32.4,103045.0,29.993,29.993,29.8914,29.9284,103045.0
2022-10-10 14:30:00,32.4,32.5,32.38,32.4,150223.0,29.9284,30.0207,29.9099,29.9284,150223.0
2022-10-10 15:00:00,32.4,32.51,32.39,32.43,142281.0,29.9284,30.03,29.9191,29.9561,142281.0
2022-10-10 15:30:00,32.43,32.48,32.37,32.37,270797.0,29.9561,30.0023,29.9006,29.9006,270797.0
2022-10-11 09:30:00,32.1,32.13,31.93,31.93,98938.0,29.6512,29.679,29.4942,29.4942,98938.0
2022-10-11 10:00:00,31.93,31.98,31.84,31.92,197539.0,29.4942,29.5404,29.4111,29.485,197539.0
2022-10-11 10:30:00,31.92,32.14,31.88,32.04,186776.0,29.485,29.6882,29.448,29.5958,186776.0
2022-10-11 11:00:00,32.04,32.2,32.04,32.17,190808.0,29.5958,29.7436,29.5958,29.7159,190808.0
2022-10-11 11:30:00,32.17,32.38,32.17,32.35,167361.0,29.7159,29.9099,29.7159,29.8822,167361.0
2022-10-11 12:00:00,32.34,32.42,32.19,32.38,131722.0,29.8729,29.9468,29.7344,29.9099,131722.0
2022-10-11 12:30:00,32.38,32.5,32.37,32.42,841849.0,29.9099,30.0207,29.9006,29.9468,841849.0
2022-10-11 13:00:00,32.42,32.45,32.33,32.34,185453.0,29.9468,29.9745,29.8637,29.8729,185453.0
2022-10-11 13:30:00,32.35,32.42,32.32,32.38,133440.0,29.8822,29.9468,29.8545,29.9099,133440.0
2022-10-11 14:00:00,32.38,32.4,32.29,32.33,176967.0,29.9099,29.9284,29.8267,29.8637,176967.0
2022-10-11 14:30:00,32.34,32.37,31.94,31.95,216552.0,29.8729,29.9006,29.5034,29.5127,216552.0
2022-10-11 15:00:00,31.95,31.96,31.81,31.92,471916.0,29.5127,29.5219,29.3834,29.485,471916.0
2022-10-11 15:30:00,31.92,31.99,31.86,31.94,485628.0,29.485,29.5496,29.4295,29.5034,485628.0
2022-10-12 09:30:00,31.88,32.04,31.79,31.94,151412.0,29.448,29.5958,29.3649,29.5034,151412.0
2022-10-12 10:00:00,31.95,32.0,31.82,31.94,328924.0,29.5127,29.5589,29.3926,29.5034,328924.0
2022-10-12 10:30:00,31.94,31.99,31.79,31.95,175989.0,29.5034,29.5496,29.3649,29.5127,175989.0
2022-10-12 11:00:00,31.94,32.05,31.94,32.0,215047.0,29.5034,29.6051,29.5034,29.5589,215047.0
2022-10-12 11:30:00,32.0,32.01,31.92,31.96,177980.0,29.5589,29.5681,29.485,29.5219,177980.0
2022-10-12 12:00:00,31.97,32.01,31.89,31.91,136754.0,29.5312,29.5681,29.4573,29.4757,136754.0
2022-10-12 12:30:00,31.91,31.95,31.85,31.92,201665.0,29.4757,29.5127,29.4203,29.485,201665.0
2022-10-12 13:00:00,31.92,31.94,31.87,31.93,135314.0,29.485,29.5034,29.4388,29.4942,135314.0
2022-10-12 13:30:00,31.93,31.94,31.85,31.9,70669.0,29.4942,29.5034,29.4203,29.4665,70669.0
2022-10-12 14:00:00,31.92,32.06,31.83,32.03,298840.0,29.485,29.6143,29.4018,29.5866,298840.0
2022-10-12 14:30:00,32.04,32.05,31.89,31.91,119642.0,29.5958,29.6051,29.4573,29.4757,119642.0
2022-10-12 15:00:00,31.91,31.99,31.87,31.93,135859.0,29.4757,29.5496,29.4388,29.4942,135859.0
2022-10-12 15:30:00,31.93,31.98,31.86,31.86,322834.0,29.4942,29.5404,29.4295,29.4295,322834.0
2022-10-13 09:30:00,31.27,31.65,31.13,31.62,554033.0,28.8846,29.2356,28.7552,29.2079,554033.0
2022-10-13 10:00:00,31.62,31.82,31.59,31.67,263916.0,29.2079,29.3926,29.1801,29.254,263916.0
2022-10-13 10:30:00,31.66,32.05,31.66,31.97,314847.0,29.2448,29.6051,29.2448,29.5312,314847.0
2022-10-13 11:00:00,31.97,32.61,31.94,32.48,787481.0,29.5312,30.1223,29.5034,30.0023,787481.0
2022-10-13 11:30:00,32.48,32.85,32.4,32.68,510643.0,30.0023,30.344,29.9284,30.187,510643.0
2022-10-13 12:00:00,32.69,32.8,32.53,32.56,162776.0,30.1962,30.2978,30.0484,30.0761,162776.0
2022-10-13 12:30:00,32.57,32.73,32.53,32.68,193474.0,30.0854,30.2332,30.0484,30.187,193474.0
2022-10-13 13:00:00,32.68,32.9,32.65,32.86,347828.0,30.187,30.3902,30.1593,30.3533,347828.0
2022-10-13 13:30:00,32.86,32.96,32.8,32.86,319868.0,30.3533,30.4456,30.2978,30.3533,319868.0
2022-10-13 14:00:00,32.86,32.86,32.7,32.71,211991.0,30.3533,30.3533,30.2055,30.2147,211991.0
2022-10-13 14:30:00,32.72,32.89,32.72,32.87,206789.0,30.2239,30.381,30.2239,30.3625,206789.0
2022-10-13 15:00:00,32.86,32.91,32.77,32.78,258985.0,30.3533,30.3994,30.2701,30.2794,258985.0
2022-10-13 15:30:00,32.78,32.87,32.72,32.79,645197.0,30.2794,30.3625,30.2239,30.2886,645197.0
2022-10-14 09:30:00,33.13,33.29,32.91,32.94,755679.0,30.6027,30.7505,30.3994,30.4272,755679.0
2022-10-14 10:00:00,32.93,32.93,32.53,32.65,406873.0,30.4179,30.4179,30.0484,30.1593,406873.0
2022-10-14 10:30:00,32.65,32.76,32.55,32.75,354295.0,30.1593,30.2609,30.0669,30.2517,354295.0
2022-10-14 11:00:00,32.75,32.87,32.59,32.71,284397.0,30.2517,30.3625,30.1039,30.2147,284397.0
2022-10-14 11:30:00,32.69,32.7,32.47,32.51,216445.0,30.1962,30.2055,29.993,30.03,216445.0
2022-10-14 12:00:00,32.5,32.62,32.39,32.52,129557.0,30.0207,30.1316,29.9191,30.0392,129557.0
2022-10-14 12:30:00,32.53,32.59,32.44,32.47,86966.0,30.0484,30.1039,29.9653,29.993,86966.0
2022-10-14 13:00:00,32.47,32.54,32.41,32.48,126473.0,29.993,30.0577,29.9376,30.0023,126473.0
2022-10-14 13:30:00,32.47,32.55,32.46,32.55,99826.0,29.993,30.0669,29.9838,30.0669,99826.0
2022-10-14 14:00:00,32.52,32.53,32.39,32.43,111130.0,30.0392,30.0484,29.9191,29.9561,111130.0
2022-10-14 14:30:00,32.41,32.43,32.36,32.41,129965.0,29.9376,29.9561,29.8914,29.9376,129965.0
2022-10-14 15:00:00,32.42,32.46,32.34,32.44,358945.0,29.9468,29.9838,29.8729,29.9653,358945.0
2022-10-14 15:30:00,32.43,32.48,32.34,32.36,567188.0,29.9561,30.0023,29.8729,29.8914,567188.0
2022-10-17 09:30:00,33.32,33.52,33.31,33.39,660789.0,30.7782,30.9629,30.7689,30.8428,660789.0
2022-10-17 10:00:00,33.4,33.53,33.38,33.47,584151.0,30.8521,30.9722,30.8336,30.9167,584151.0
2022-10-17 10:30:00,33.48,33.57,33.41,33.46,1400297.0,30.926,31.0091,30.8613,30.9075,1400297.0
2022-10-17 11:00:00,33.46,33.5,33.37,33.49,432786.0,30.9075,30.9444,30.8244,30.9352,432786.0
2022-10-17 11:30:00,33.48,33.62,33.44,33.58,1179682.0,30.926,31.0553,30.889,31.0183,1179682.0
2022-10-17 12:00:00,33.58,33.62,33.5,33.57,283307.0,31.0183,31.0553,30.9444,31.0091,283307.0
2022-10-17 12:30:00,33.56,33.61,33.47,33.5,248992.0,30.9999,31.046,30.9167,30.9444,248992.0
2022-10-17 13:00:00,33.5,33.59,33.46,33.55,979098.0,30.9444,31.0276,30.9075,30.9906,979098.0
2022-10-17 13:30:00,33.56,33.59,33.53,33.56,307504.0,30.9999,31.0276,30.9722,30.9999,307504.0
2022-10-17 14:00:00,33.56,33.61,33.49,33.52,637570.0,30.9999,31.046,30.9352,30.9629,637570.0
2022-10-17 14:30:00,33.52,33.57,33.49,33.54,572772.0,30.9629,31.0091,30.9352,30.9814,572772.0
2022-10-17 15:00:00,33.55,33.55,33.46,33.52,490005.0,30.9906,30.9906,30.9075,30.9629,490005.0
2022-10-17 15:30:00,33.53,33.56,33.48,33.49,780345.0,30.9722,30.9999,30.926,30.9352,780345.0
2022-10-18 09:30:00,34.3,34.32,34.08,34.13,325203.0,31.6834,31.7019,31.4802,31.5264,325203.0
2022-10-18 10:00:00,34.15,34.23,33.99,33.99,199453.0,31.5449,31.6188,31.3971,31.3971,199453.0
2022-10-18 10:30:00,34.0,34.04,33.88,34.01,260225.0,31.4063,31.4432,31.2955,31.4155,260225.0
2022-10-18 11:00:00,34.01,34.04,33.75,33.81,290479.0,31.4155,31.4432,31.1754,31.2308,290479.0
2022-10-18 11:30:00,33.82,33.89,33.69,33.89,422881.0,31.24,31.3047,31.1199,31.3047,422881.0
2022-10-18 12:00:00,33.89,33.98,33.82,33.93,688035.0,31.3047,31.3878,31.24,31.3416,688035.0
2022-10-18 12:30:00,33.93,34.04,33.9,33.94,538160.0,31.3416,31.4432,31.3139,31.3509,538160.0
2022-10-18 13:00:00,33.94,34.0,33.81,33.98,636517.0,31.3509,31.4063,31.2308,31.3878,636517.0
2022-10-18 13:30:00,33.98,34.06,33.95,34.02,394877.0,31.3878,31.4617,31.3601,31.4248,394877.0
2022-10-18 14:00:00,34.02,34.04,33.95,34.02,107070.0,31.4248,31.4432,31.3601,31.4248,107070.0
2022-10-18 14:30:00,34.02,34.02,33.78,33.85,438470.0,31.4248,31.4248,31.2031,31.2677,438470.0
2022-10-18 15:00:00,33.85,33.88,33.79,33.87,219912.0,31.2677,31.2955,31.2123,31.2862,219912.0
2022-10-18 15:30:00,33.88,34.01,33.86,33.98,352869.0,31.2955,31.4155,31.277,31.3878,352869.0
2022-10-19 09:30:00,33.54,33.67,33.38,33.44,347856.0,30.9814,31.1015,30.8336,30.889,347856.0
2022-10-19 10:00:00,33.43,33.73,33.41,33.72,319813.0,30.8798,31.1569,30.8613,31.1477,319813.0
2022-10-19 10:30:00,33.72,33.73,33.55,33.58,191500.0,31.1477,31.1569,30.9906,31.0183,191500.0
2022-10-19 11:00:00,33.58,33.64,33.53,33.58,209279.0,31.0183,31.0738,30.9722,31.0183,209279.0
2022-10-19 11:30:00,33.57,33.64,33.5,33.58,282774.0,31.0091,31.0738,30.9444,31.0183,282774.0
2022-10-19 12:00:00,33.58,33.58,33.45,33.48,193306.0,31.0183,31.0183,30.8983,30.926,193306.0
2022-10-19 12:30:00,33.47,33.54,33.35,33.36,281375.0,30.9167,30.9814,30.8059,30.8151,281375.0
2022-10-19 13:00:00,33.35,33.39,33.24,33.35,173974.0,30.8059,30.8428,30.7043,30.8059,173974.0
2022-10-19 13:30:00,33.35,33.37,33.31,33.35,104624.0,30.8059,30.8244,30.7689,30.8059,104624.0
2022-10-19 14:00:00,33.35,33.49,33.32,33.46,132138.0,30.8059,30.9352,30.7782,30.9075,132138.0
2022-10-19 14:30:00,33.46,33.47,33.35,33.37,80910.0,30.9075,30.9167,30.8059,30.8244,80910.0
2022-10-19 15:00:00,33.37,33.49,33.36,33.4,282709.0,30.8244,30.9352,30.8151,30.8521,282709.0
2022-10-19 15:30:00,33.39,33.48,33.37,33.48,327827.0,30.8428,30.926,30.8244,30.926,327827.0
2022-10-20 09:30:00,33.52,33.66,33.49,33.62,444632.0,30.9629,31.0922,30.9352,31.0553,444632.0
2022-10-20 10:00:00,33.62,33.98,33.61,33.98,332147.0,31.0553,31.3878,31.046,31.3878,332147.0
2022-10-20 10:30:00,33.98,34.0,33.83,33.95,181640.0,31.3878,31.4063,31.2493,31.3601,181640.0
2022-10-20 11:00:00,33.96,33.98,33.79,33.83,429701.0,31.3693,31.3878,31.2123,31.2493,429701.0
2022-10-20 11:30:00,33.83,33.93,33.8,33.81,222397.0,31.2493,31.3416,31.2216,31.2308,222397.0
2022-10-20 12:00:00,33.81,33.81,33.61,33.63,141573.0,31.2308,31.2308,31.046,31.0645,141573.0
2022-10-20 12:30:00,33.62,33.67,33.57,33.62,91195.0,31.0553,31.1015,31.0091,31.0553,91195.0
2022-10-20 13:00:00,33.62,33.63,33.48,33.57,184498.0,31.0553,31.0645,30.926,31.0091,184498.0
2022-10-20 13:30:00,33.56,33.56,33.43,33.49,147595.0,30.9999,30.9999,30.8798,30.9352,147595.0
2022-10-20 14:00:00,33.49,33.5,33.39,33.41,440229.0,30.9352,30.9444,30.8428,30.8613,440229.0
2022-10-20 14:30:00,33.39,33.53,33.39,33.48,134564.0,30.8428,30.9722,30.8428,30.926,134564.0
2022-10-20 15:00:00,33.48,33.56,33.41,33.44,246178.0,30.926,30.9999,30.8613,30.889,246178.0
2022-10-20 15:30:00,33.44,33.55,33.39,33.49,262212.0,30.889,30.9906,30.8428,30.9352,262212.0
2022-10-21 09:30:00,33.26,33.63,33.13,33.63,362047.0,30.7227,31.0645,30.6027,31.0645,362047.0
2022-10-21 10:00:00,33.64,33.78,33.4,33.4,311911.0,31.0738,31.2031,30.8521,30.8521,311911.0
2022-10-21 10:30:00,33.4,33.64,33.34,33.46,489635.0,30.8521,31.0738,30.7966,30.9075,489635.0
2022-10-21 11:00:00,33.47,33.65,33.38,33.58,367392.0,30.9167,31.083,30.8336,31.0183,367392.0
2022-10-21 11:30:00,33.58,33.85,33.52,33.84,448195.0,31.0183,31.2677,30.9629,31.2585,448195.0
2022-10-21 12:00:00,33.86,33.96,33.71,33.74,575495.0,31.277,31.3693,31.1384,31.1661,575495.0
2022-10-21 12:30:00,33.74,33.92,33.73,33.85,193384.0,31.1661,31.3324,31.1569,31.2677,193384.0
2022-10-21 13:00:00,33.85,33.92,33.83,33.87,139669.0,31.2677,31.3324,31.2493,31.2862,139669.0
2022-10-21 13:30:00,33.88,33.95,33.86,33.91,130785.0,31.2955,31.3601,31.277,31.3232,130785.0
2022-10-21 14:00:00,33.92,33.97,33.86,33.89,144125.0,31.3324,31.3786,31.277,31.3047,144125.0
2022-10-21 14:30:00,33.89,33.97,33.89,33.95,113293.0,31.3047,31.3786,31.3047,31.3601,113293.0
2022-10-21 15:00:00,33.96,34.12,33.95,34.11,196764.0,31.3693,31.5171,31.3601,31.5079,196764.0
2022-10-21 15:30:00,34.1,34.16,34.08,34.15,764369.0,31.4987,31.5541,31.4802,31.5449,764369.0
2022-10-24 09:30:00,34.29,34.62,34.28,34.52,953461.0,31.6742,31.979,31.6649,31.8866,953461.0
2022-10-24 10:00:00,34.52,34.53,34.11,34.23,338568.0,31.8866,31.8959,31.5079,31.6188,338568.0
2022-10-24 10:30:00,34.23,34.43,34.2,34.41,370082.0,31.6188,31.8035,31.591,31.785,370082.0
2022-10-24 11:00:00,34.41,34.44,34.32,34.4,236305.0,31.785,31.8127,31.7019,31.7758,236305.0
2022-10-24 11:30:00,34.39,34.51,34.34,34.51,205319.0,31.7665,31.8774,31.7204,31.8774,205319.0
2022-10-24 12:00:00,34.5,34.53,34.45,34.46,311165.0,31.8682,31.8959,31.822,31.8312,311165.0
2022-10-24 12:30:00,34.46,34.48,34.4,34.41,149725.0,31.8312,31.8497,31.7758,31.785,149725.0
2022-10-24 13:00:00,34.42,34.43,34.36,34.4,82465.0,31.7943,31.8035,31.7388,31.7758,82465.0
2022-10-24 13:30:00,34.39,34.43,34.36,34.4,102902.0,31.7665,31.8035,31.7388,31.7758,102902.0
2022-10-24 14:00:00,34.4,34.46,34.4,34.44,68671.0,31.7758,31.8312,31.7758,31.8127,68671.0
2022-10-24 14:30:00,34.44,34.53,34.42,34.52,163348.0,31.8127,31.8959,31.7943,31.8866,163348.0
2022-10-24 15:00:00,34.52,34.58,34.51,34.55,189306.0,31.8866,31.9421,31.8774,31.9143,189306.0
2022-10-24 15:30:00,34.54,34.56,34.45,34.46,166859.0,31.9051,31.9236,31.822,31.8312,166859.0
2022-10-25 09:30:00,34.66,35.13,34.66,35.11,871585.0,32.0159,32.4501,32.0159,32.4316,871585.0
2022-10-25 10:00:00,35.12,35.17,35.02,35.16,574769.0,32.4409,32.487,32.3485,32.4778,574769.0
2022-10-25 10:30:00,35.15,35.21,35.09,35.15,491896.0,32.4686,32.524,32.4131,32.4686,491896.0
2022-10-25 11:00:00,35.16,35.35,35.15,35.35,135114.0,32.4778,32.6533,32.4686,32.6533,135114.0
2022-10-25 11:30:00,35.34,35.39,35.29,35.3,84548.0,32.6441,32.6903,32.5979,32.6071,84548.0
2022-10-25 12:00:00,35.3,35.35,35.28,35.31,219186.0,32.6071,32.6533,32.5887,32.6164,219186.0
2022-10-25 12:30:00,35.3,35.33,35.21,35.23,81424.0,32.6071,32.6348,32.524,32.5425,81424.0
2022-10-25 13:00:00,35.24,35.28,35.18,35.22,148528.0,32.5517,32.5887,32.4963,32.5332,148528.0
2022-10-25 13:30:00,35.23,35.26,35.16,35.21,98801.0,32.5425,32.5702,32.4778,32.524,98801.0
2022-10-25 14:00:00,35.21,35.26,35.2,35.23,544450.0,32.524,32.5702,32.5148,32.5425,544450.0
2022-10-25 14:30:00,35.23,35.26,35.16,35.19,121317.0,32.5425,32.5702,32.4778,32.5055,121317.0
2022-10-25 15:00:00,35.19,35.32,35.18,35.32,153067.0,32.5055,32.6256,32.4963,32.6256,153067.0
2022-10-25 15:30:00,35.32,35.35,35.3,35.34,290763.0,32.6256,32.6533,32.6071,32.6441,290763.0
2022-10-26 09:30:00,35.31,35.49,35.28,35.38,536968.0,32.6164,32.7826,32.5887,32.681,536968.0
2022-10-26 10:00:00,35.38,35.64,35.38,35.63,373137.0,32.681,32.9212,32.681,32.912,373137.0
2022-10-26 10:30:00,35.64,35.77,35.57,35.7,254864.0,32.9212,33.0413,32.8565,32.9766,254864.0
2022-10-26 11:00:00,35.71,35.9,35.7,35.89,169728.0,32.9859,33.1614,32.9766,33.1521,169728.0
2022-10-26 11:30:00,35.88,35.97,35.86,35.87,558715.0,33.1429,33.226,33.1244,33.1336,558715.0
2022-10-26 12:00:00,35.88,35.95,35.85,35.9,72916.0,33.1429,33.2075,33.1152,33.1614,72916.0
2022-10-26 12:30:00,35.9,35.96,35.75,35.78,141112.0,33.1614,33.2168,33.0228,33.0505,141112.0
2022-10-26 13:00:00,35.78,35.8,35.71,35.71,222182.0,33.0505,33.069,32.9859,32.9859,222182.0
2022-10-26 13:30:00,35.71,35.81,35.68,35.81,73373.0,32.9859,33.0782,32.9581,33.0782,73373.0
2022-10-26 14:00:00,35.81,35.86,35.74,35.75,195721.0,33.0782,33.1244,33.0136,33.0228,195721.0
2022-10-26 14:30:00,35.75,35.81,35.69,35.75,145449.0,33.0228,33.0782,32.9674,33.0228,145449.0
2022-10-26 15:00:00,35.74,35.75,35.68,35.72,159976.0,33.0136,33.0228,32.9581,32.9951,159976.0
2022-10-26 15:30:00,35.72,35.76,35.68,35.7,244691.0,32.9951,33.032,32.9581,32.9766,244691.0
2022-10-27 09:30:00,35.49,35.67,35.42,35.47,577472.0,32.7826,32.9489,32.718,32.7642,577472.0
2022-10-27 10:00:00,35.47,35.84,35.46,35.82,210167.0,32.7642,33.1059,32.7549,33.0875,210167.0
2022-10-27 10:30:00,35.83,35.87,35.58,35.59,170524.0,33.0967,33.1336,32.8658,32.875,170524.0
2022-10-27 11:00:00,35.59,35.72,35.57,35.63,135808.0,32.875,32.9951,32.8565,32.912,135808.0
2022-10-27 11:30:00,35.62,35.64,35.4,35.44,174444.0,32.9027,32.9212,32.6995,32.7364,174444.0
2022-10-27 12:00:00,35.44,35.53,35.38,35.38,134154.0,32.7364,32.8196,32.681,32.681,134154.0
2022-10-27 12:30:00,35.38,35.49,35.38,35.48,76898.0,32.681,32.7826,32.681,32.7734,76898.0
2022-10-27 13:00:00,35.49,35.62,35.44,35.54,213236.0,32.7826,32.9027,32.7364,32.8288,213236.0
2022-10-27 13:30:00,35.53,35.55,35.42,35.43,96229.0,32.8196,32.8381,32.718,32.7272,96229.0
2022-10-27 14:00:00,35.43,35.45,35.37,35.38,96384.0,32.7272,32.7457,32.6718,32.681,96384.0
2022-10-27 14:30:00,35.38,35.41,35.32,35.35,88999.0,32.681,32.7087,32.6256,32.6533,88999.0
2022-10-27 15:00:00,35.36,35.41,35.29,35.4,193883.0,32.6626,32.7087,32.5979,32.6995,193883.0
2022-10-27 15:30:00,35.39,35.43,35.29,35.3,252343.0,32.6903,32.7272,32.5979,32.6071,252343.0
2022-10-28 09:30:00,35.27,35.47,35.25,35.36,190232.0,32.5794,32.7642,32.5609,32.6626,190232.0
2022-10-28 10:00:00,35.38,35.49,35.17,35.37,208604.0,32.681,32.7826,32.487,32.6718,208604.0
2022-10-28 10:30:00,35.38,35.44,35.3,35.36,157702.0,32.681,32.7364,32.6071,32.6626,157702.0
2022-10-28 11:00:00,35.37,35.39,35.28,35.35,108251.0,32.6718,32.6903,32.5887,32.6533,108251.0
2022-10-28 11:30:00,35.36,35.46,35.34,35.4,402086.0,32.6626,32.7549,32.6441,32.6995,402086.0
2022-10-28 12:00:00,35.4,35.47,35.33,35.45,177948.0,32.6995,32.7642,32.6348,32.7457,177948.0
2022-10-28 12:30:00,35.45,35.5,35.42,35.49,127749.0,32.7457,32.7919,32.718,32.7826,127749.0
2022-10-28 13:00:00,35.49,35.56,35.48,35.53,45778.0,32.7826,32.8473,32.7734,32.8196,45778.0
2022-10-28 13:30:00,35.53,35.57,35.51,35.51,29649.0,32.8196,32.8565,32.8011,32.8011,29649.0
2022-10-28 14:00:00,35.51,35.57,35.49,35.55,52761.0,32.8011,32.8565,32.7826,32.8381,52761.0
2022-10-28 14:30:00,35.54,35.64,35.53,35.64,62472.0,32.8288,32.9212,32.8196,32.9212,62472.0
2022-10-28 15:00:00,35.64,35.67,35.61,35.66,124864.0,32.9212,32.9489,32.8935,32.9397,124864.0
2022-10-28 15:30:00,35.66,35.74,35.65,35.73,255601.0,32.9397,33.0136,32.9304,33.0043,255601.0
2022-10-31 09:30:00,35.26,35.33,35.15,35.2,175215.0,32.5702,32.6348,32.4686,32.5148,175215.0
2022-10-31 10:00:00,35.2,35.35,35.19,35.27,102659.0,32.5148,32.6533,32.5055,32.5794,102659.0
2022-10-31 10:30:00,35.27,35.33,35.2,35.26,396092.0,32.5794,32.6348,32.5148,32.5702,396092.0
2022-10-31 11:00:00,35.26,35.35,35.25,35.31,177223.0,32.5702,32.6533,32.5609,32.6164,177223.0
2022-10-31 11:30:00,35.3,35.3,35.17,35.2,187873.0,32.6071,32.6071,32.487,32.5148,187873.0
2022-10-31 12:00:00,35.21,35.28,35.16,35.26,139313.0,32.524,32.5887,32.4778,32.5702,139313.0
2022-10-31 12:30:00,35.26,35.26,35.17,35.19,132022.0,32.5702,32.5702,32.487,32.5055,132022.0
2022-10-31 13:00:00,35.19,35.26,35.15,35.25,64694.0,32.5055,32.5702,32.4686,32.5609,64694.0
2022-10-31 13:30:00,35.26,35.26,35.2,35.26,35318.0,32.5702,32.5702,32.5148,32.5702,35318.0
2022-10-31 14:00:00,35.26,35.33,35.25,35.3,76054.0,32.5702,32.6348,32.5609,32.6071,76054.0
2022-10-31 14:30:00,35.3,35.34,35.26,35.29,81750.0,32.6071,32.6441,32.5702,32.5979,81750.0
2022-10-31 15:00:00,35.27,35.27,35.14,35.16,87866.0,32.5794,32.5794,32.4593,32.4778,87866.0
2022-10-31 15:30:00,35.16,35.24,35.16,35.23,301928.0,32.4778,32.5517,32.4778,32.5425,301928.0
2022-11-01 09:30:00,35.93,35.97,35.85,35.88,234285.0,33.1891,33.226,33.1152,33.1429,234285.0
2022-11-01 10:00:00,35.89,35.89,35.56,35.65,363479.0,33.1521,33.1521,32.8473,32.9304,363479.0
2022-11-01 10:30:00,35.64,35.69,35.31,35.36,184613.0,32.9212,32.9674,32.6164,32.6626,184613.0
2022-11-01 11:00:00,35.36,35.43,35.31,35.42,116302.0,32.6626,32.7272,32.6164,32.718,116302.0
2022-11-01 11:30:00,35.43,35.46,35.31,35.39,113734.0,32.7272,32.7549,32.6164,32.6903,113734.0
2022-11-01 12:00:00,35.39,35.58,35.35,35.39,199878.0,32.6903,32.8658,32.6533,32.6903,199878.0
2022-11-01 12:30:00,35.38,35.43,35.32,35.43,101207.0,32.681,32.7272,32.6256,32.7272,101207.0
2022-11-01 13:00:00,35.42,35.53,35.39,35.47,36099.0,32.718,32.8196,32.6903,32.7642,36099.0
2022-11-01 13:30:00,35.47,35.56,35.43,35.55,34697.0,32.7642,32.8473,32.7272,32.8381,34697.0
2022-11-01 14:00:00,35.55,35.56,35.51,35.54,58684.0,32.8381,32.8473,32.8011,32.8288,58684.0
2022-11-01 14:30:00,35.55,35.56,35.47,35.56,67775.0,32.8381,32.8473,32.7642,32.8473,67775.0
2022-11-01 15:00:00,35.55,35.55,35.5,35.5,95023.0,32.8381,32.8381,32.7919,32.7919,95023.0
2022-11-01 15:30:00,35.5,35.53,35.47,35.5,211765.0,32.7919,32.8196,32.7642,32.7919,211765.0
2022-11-02 09:30:00,35.35,35.36,35.26,35.29,94340.0,32.6533,32.6626,32.5702,32.5979,94340.0
2022-11-02 10:00:00,35.29,35.34,35.23,35.24,47552.0,32.5979,32.6441,32.5425,32.5517,47552.0
2022-11-02 10:30:00,35.25,35.26,35.2,35.2,49296.0,32.5609,32.5702,32.5148,32.5148,49296.0
2022-11-02 11:00:00,35.2,35.24,35.15,35.21,69236.0,32.5148,32.5517,32.4686,32.524,69236.0
2022-11-02 11:30:00,35.21,35.26,35.2,35.22,50388.0,32.524,32.5702,32.5148,32.5332,50388.0
2022-11-02 12:00:00,35.22,35.25,35.13,35.13,64112.0,32.5332,32.5609,32.4501,32.4501,64112.0
2022-11-02 12:30:00,35.14,35.2,35.1,35.18,73014.0,32.4593,32.5148,32.4224,32.4963,73014.0
2022-11-02 13:00:00,35.18,35.2,35.15,35.18,19689.0,32.4963,32.5148,32.4686,32.4963,19689.0
2022-11-02 13:30:00,35.17,35.34,35.16,35.29,50335.0,32.487,32.6441,32.4778,32.5979,50335.0
2022-11-02 14:00:00,35.3,35.73,35.26,35.68,222727.0,32.6071,33.0043,32.5702,32.9581,222727.0
2022-11-02 14:30:00,35.69,35.83,35.03,35.14,733505.0,32.9674,33.0967,32.3577,32.4593,733505.0
2022-11-02 15:00:00,35.13,35.33,34.74,34.81,321401.0,32.4501,32.6348,32.0898,32.1545,321401.0
2022-11-02 15:30:00,34.81,34.86,34.67,34.67,550785.0,32.1545,32.2007,32.0252,32.0252,550785.0
2022-11-03 09:30:00,34.2,34.3,34.14,34.16,318293.0,31.591,31.6834,31.5356,31.5541,318293.0
2022-11-03 10:00:00,34.17,34.45,34.12,34.42,202470.0,31.5633,31.822,31.5171,31.7943,202470.0
2022-11-03 10:30:00,34.43,34.54,34.32,34.52,226150.0,31.8035,31.9051,31.7019,31.8866,226150.0
2022-11-03 11:00:00,34.52,34.55,34.4,34.4,354731.0,31.8866,31.9143,31.7758,31.7758,354731.0
2022-11-03 11:30:00,34.4,34.44,34.33,34.36,139721.0,31.7758,31.8127,31.7111,31.7388,139721.0
2022-11-03 12:00:00,34.36,34.47,34.33,34.41,113644.0,31.7388,31.8404,31.7111,31.785,113644.0
2022-11-03 12:30:00,34.42,34.47,34.35,34.42,126716.0,31.7943,31.8404,31.7296,31.7943,126716.0
2022-11-03 13:00:00,34.42,34.44,34.38,34.4,126467.0,31.7943,31.8127,31.7573,31.7758,126467.0
2022-11-03 13:30:00,34.41,34.43,34.36,34.36,30044.0,31.785,31.8035,31.7388,31.7388,30044.0
2022-11-03 14:00:00,34.36,34.43,34.33,34.41,64029.0,31.7388,31.8035,31.7111,31.785,64029.0
2022-11-03 14:30:00,34.41,34.45,34.38,34.43,95571.0,31.785,31.822,31.7573,31.8035,95571.0
2022-11-03 15:00:00,34.44,34.47,34.41,34.46,124782.0,31.8127,31.8404,31.785,31.8312,124782.0
2022-11-03 15:30:00,34.46,34.48,34.3,34.33,238620.0,31.8312,31.8497,31.6834,31.7111,238620.0
2022-11-04 09:30:00,35.68,35.73,35.43,35.66,489867.0,32.9581,33.0043,32.7272,32.9397,489867.0
2022-11-04 10:00:00,35.66,36.06,35.64,36.01,330402.0,32.9397,33.3092,32.9212,33.263,330402.0
2022-11-04 10:30:00,36.0,36.16,35.99,36.05,398295.0,33.2537,33.4015,33.2445,33.2999,398295.0
2022-11-04 11:00:00,36.05,36.09,35.78,35.78,203197.0,33.2999,33.3369,33.0505,33.0505,203197.0
2022-11-04 11:30:00,35.79,35.88,35.64,35.66,209210.0,33.0597,33.1429,32.9212,32.9397,209210.0
2022-11-04 12:00:00,35.66,35.86,35.58,35.85,271073.0,32.9397,33.1244,32.8658,33.1152,271073.0
2022-11-04 12:30:00,35.84,35.87,35.73,35.82,165223.0,33.1059,33.1336,33.0043,33.0875,165223.0
2022-11-04 13:00:00,35.82,35.88,35.76,35.8,208582.0,33.0875,33.1429,33.032,33.069,208582.0
2022-11-04 13:30:00,35.8,35.84,35.76,35.77,105954.0,33.069,33.1059,33.032,33.0413,105954.0
2022-11-04 14:00:00,35.77,35.82,35.62,35.8,167139.0,33.0413,33.0875,32.9027,33.069,167139.0
2022-11-04 14:30:00,35.81,35.99,35.78,35.97,195244.0,33.0782,33.2445,33.0505,33.226,195244.0
2022-11-04 15:00:00,35.96,36.06,35.95,36.02,258692.0,33.2168,33.3092,33.2075,33.2722,258692.0
2022-11-04 15:30:00,36.01,36.15,35.98,36.13,1484022.0,33.263,33.3923,33.2353,33.3738,1484022.0
2022-11-07 09:30:00,36.32,36.36,36.17,36.19,237240.0,33.5493,33.5863,33.4108,33.4292,237240.0
2022-11-07 10:00:00,36.2,36.35,36.17,36.23,233833.0,33.4385,33.577,33.4108,33.4662,233833.0
2022-11-07 10:30:00,36.24,36.31,36.2,36.31,195508.0,33.4754,33.5401,33.4385,33.5401,195508.0
2022-11-07 11:00:00,36.3,36.32,36.22,36.31,76973.0,33.5308,33.5493,33.4569,33.5401,76973.0
2022-11-07 11:30:00,36.32,36.36,36.19,36.23,1574747.0,33.5493,33.5863,33.4292,33.4662,1574747.0
2022-11-07 12:00:00,36.23,36.37,36.2,36.37,99306.0,33.4662,33.5955,33.4385,33.5955,99306.0
2022-11-07 12:30:00,36.37,36.38,36.31,36.35,49637.0,33.5955,33.6047,33.5401,33.577,49637.0
2022-11-07 13:00:00,36.35,36.41,36.35,36.4,78006.0,33.577,33.6325,33.577,33.6232,78006.0
2022-11-07 13:30:00,36.4,36.41,36.36,36.41,39966.0,33.6232,33.6325,33.5863,33.6325,39966.0
2022-11-07 14:00:00,36.42,36.49,36.41,36.48,56225.0,33.6417,33.7063,33.6325,33.6971,56225.0
2022-11-07 14:30:00,36.48,36.53,36.45,36.47,232221.0,33.6971,33.7433,33.6694,33.6879,232221.0
2022-11-07 15:00:00,36.47,36.52,36.46,36.49,90419.0,33.6879,33.7341,33.6786,33.7063,90419.0
2022-11-07 15:30:00,36.49,36.52,36.37,36.39,187023.0,33.7063,33.7341,33.5955,33.614,187023.0
2022-11-08 09:30:00,36.57,36.57,36.47,36.54,208549.0,33.7802,33.7802,33.6879,33.7525,208549.0
2022-11-08 10:00:00,36.53,36.82,36.53,36.75,306230.0,33.7433,34.0112,33.7433,33.9465,306230.0
2022-11-08 10:30:00,36.76,36.95,36.75,36.86,424811.0,33.9558,34.1313,33.9465,34.0481,424811.0
2022-11-08 11:00:00,36.87,36.96,36.83,36.94,423353.0,34.0574,34.1405,34.0204,34.122,423353.0
2022-11-08 11:30:00,36.94,37.01,36.94,36.98,432197.0,34.122,34.1867,34.122,34.159,432197.0
2022-11-08 12:00:00,36.98,37.01,36.92,36.95,381017.0,34.159,34.1867,34.1035,34.1313,381017.0
2022-11-08 12:30:00,36.95,36.98,36.92,36.95,381456.0,34.1313,34.159,34.1035,34.1313,381456.0
2022-11-08 13:00:00,36.95,37.01,36.71,36.73,422780.0,34.1313,34.1867,33.9096,33.928,422780.0
2022-11-08 13:30:00,36.72,36.82,36.66,36.7,309049.0,33.9188,34.0112,33.8634,33.9003,309049.0
2022-11-08 14:00:00,36.7,36.74,36.54,36.54,155094.0,33.9003,33.9373,33.7525,33.7525,155094.0
2022-11-08 14:30:00,36.54,36.79,36.51,36.73,195683.0,33.7525,33.9835,33.7248,33.928,195683.0
2022-11-08 15:00:00,36.72,36.87,36.71,36.86,337489.0,33.9188,34.0574,33.9096,34.0481,337489.0
2022-11-08 15:30:00,36.86,36.95,36.79,36.81,406020.0,34.0481,34.1313,33.9835,34.0019,406020.0
2022-11-09 09:30:00,36.6,36.63,36.51,36.56,216889.0,33.808,33.8357,33.7248,33.771,216889.0
2022-11-09 10:00:00,36.56,36.91,36.56,36.75,433256.0,33.771,34.0943,33.771,33.9465,433256.0
2022-11-09 10:30:00,36.74,36.77,36.55,36.65,239768.0,33.9373,33.965,33.7618,33.8541,239768.0
2022-11-09 11:00:00,36.66,36.82,36.65,36.79,112115.0,33.8634,34.0112,33.8541,33.9835,112115.0
2022-11-09 11:30:00,36.78,36.85,36.74,36.75,953706.0,33.9742,34.0389,33.9373,33.9465,953706.0
2022-11-09 12:00:00,36.77,36.79,36.65,36.67,94861.0,33.965,33.9835,33.8541,33.8726,94861.0
2022-11-09 12:30:00,36.67,36.72,36.62,36.68,43100.0,33.8726,33.9188,33.8264,33.8819,43100.0
2022-11-09 13:00:00,36.67,36.71,36.56,36.57,148038.0,33.8726,33.9096,33.771,33.7802,148038.0
2022-11-09 13:30:00,36.57,36.57,36.43,36.48,166042.0,33.7802,33.7802,33.6509,33.6971,166042.0
2022-11-09 14:00:00,36.49,36.53,36.45,36.5,93877.0,33.7063,33.7433,33.6694,33.7156,93877.0
2022-11-09 14:30:00,36.49,36.49,36.36,36.4,205770.0,33.7063,33.7063,33.5863,33.6232,205770.0
2022-11-09 15:00:00,36.39,36.5,36.39,36.45,114005.0,33.614,33.7156,33.614,33.6694,114005.0
2022-11-09 15:30:00,36.45,36.46,36.36,36.38,290592.0,33.6694,33.6786,33.5863,33.6047,290592.0
2022-11-10 09:30:00,37.93,38.06,37.69,38.05,415612.0,35.0365,35.1566,34.8148,35.1473,415612.0
2022-11-10 10:00:00,38.06,38.32,38.06,38.32,397780.0,35.1566,35.3967,35.1566,35.3967,397780.0
2022-11-10 10:30:00,38.33,38.35,38.16,38.29,452212.0,35.406,35.4245,35.249,35.369,452212.0
2022-11-10 11:00:00,38.3,38.32,38.15,38.3,551207.0,35.3783,35.3967,35.2397,35.3783,551207.0
2022-11-10 11:30:00,38.3,38.39,38.28,38.37,270329.0,35.3783,35.4614,35.3598,35.4429,270329.0
2022-11-10 12:00:00,38.36,38.37,38.22,38.24,256145.0,35.4337,35.4429,35.3044,35.3228,256145.0
2022-11-10 12:30:00,38.23,38.23,38.04,38.08,341212.0,35.3136,35.3136,35.1381,35.1751,341212.0
2022-11-10 13:00:00,38.09,38.23,38.09,38.18,223012.0,35.1843,35.3136,35.1843,35.2674,223012.0
2022-11-10 13:30:00,38.18,38.26,38.15,38.23,172813.0,35.2674,35.3413,35.2397,35.3136,172813.0
2022-11-10 14:00:00,38.23,38.3,38.23,38.29,155980.0,35.3136,35.3783,35.3136,35.369,155980.0
2022-11-10 14:30:00,38.29,38.34,38.27,38.33,244780.0,35.369,35.4152,35.3506,35.406,244780.0
2022-11-10 15:00:00,38.32,38.41,38.3,38.4,405443.0,35.3967,35.4799,35.3783,35.4706,405443.0
2022-11-10 15:30:00,38.4,38.54,38.38,38.54,527508.0,35.4706,35.6,35.4522,35.6,527508.0
2022-11-11 09:30:00,38.96,39.0,38.77,38.97,380125.0,35.9879,36.0249,35.8124,35.9972,380125.0
2022-11-11 10:00:00,38.97,39.18,38.84,39.14,386532.0,35.9972,36.1911,35.8771,36.1542,386532.0
2022-11-11 10:30:00,39.16,39.22,39.05,39.18,241554.0,36.1727,36.2281,36.0711,36.1911,241554.0
2022-11-11 11:00:00,39.17,39.22,39.09,39.14,257262.0,36.1819,36.2281,36.108,36.1542,257262.0
2022-11-11 11:30:00,39.13,39.24,39.08,39.2,300587.0,36.145,36.2466,36.0988,36.2096,300587.0
2022-11-11 12:00:00,39.2,39.34,39.18,39.31,169384.0,36.2096,36.3389,36.1911,36.3112,169384.0
2022-11-11 12:30:00,39.31,39.37,39.26,39.34,134545.0,36.3112,36.3666,36.265,36.3389,134545.0
2022-11-11 13:00:00,39.34,39.44,39.34,39.44,168628.0,36.3389,36.4313,36.3389,36.4313,168628.0
2022-11-11 13:30:00,39.43,39.48,39.4,39.48,211872.0,36.4221,36.4683,36.3944,36.4683,211872.0
2022-11-11 14:00:00,39.47,39.53,39.45,39.53,293980.0,36.459,36.5144,36.4405,36.5144,293980.0
2022-11-11 14:30:00,39.53,39.57,39.5,39.55,381251.0,36.5144,36.5514,36.4867,36.5329,381251.0
2022-11-11 15:00:00,39.55,39.56,39.4,39.5,341520.0,36.5329,36.5422,36.3944,36.4867,341520.0
2022-11-11 15:30:00,39.5,39.55,39.45,39.49,785595.0,36.4867,36.5329,36.4405,36.4775,785595.0
2022-11-14 09:30:00,39.27,39.38,39.23,39.37,185952.0,36.2743,36.3759,36.2373,36.3666,185952.0
2022-11-14 10:00:00,39.37,39.6,39.36,39.41,290041.0,36.3666,36.5791,36.3574,36.4036,290041.0
2022-11-14 10:30:00,39.4,39.43,39.34,39.37,372690.0,36.3944,36.4221,36.3389,36.3666,372690.0
2022-11-14 11:00:00,39.38,39.4,39.25,39.34,419626.0,36.3759,36.3944,36.2558,36.3389,419626.0
2022-11-14 11:30:00,39.35,39.43,39.28,39.33,492859.0,36.3482,36.4221,36.2835,36.3297,492859.0
2022-11-14 12:00:00,39.34,39.41,39.28,39.36,214513.0,36.3389,36.4036,36.2835,36.3574,214513.0
2022-11-14 12:30:00,39.36,39.42,39.31,39.34,197287.0,36.3574,36.4128,36.3112,36.3389,197287.0
2022-11-14 13:00:00,39.33,39.49,39.33,39.48,219815.0,36.3297,36.4775,36.3297,36.4683,219815.0
2022-11-14 13:30:00,39.48,39.5,39.45,39.5,93420.0,36.4683,36.4867,36.4405,36.4867,93420.0
2022-11-14 14:00:00,39.49,39.5,39.43,39.46,118101.0,36.4775,36.4867,36.4221,36.4498,118101.0
2022-11-14 14:30:00,39.46,39.47,39.39,39.45,188111.0,36.4498,36.459,36.3851,36.4405,188111.0
2022-11-14 15:00:00,39.45,39.48,39.34,39.37,197665.0,36.4405,36.4683,36.3389,36.3666,197665.0
2022-11-14 15:30:00,39.37,39.39,39.12,39.13,419971.0,36.3666,36.3851,36.1357,36.145,419971.0
2022-11-15 09:30:00,39.82,39.92,39.6,39.75,176578.0,36.7823,36.8747,36.5791,36.7177,176578.0
2022-11-15 10:00:00,39.75,39.81,39.64,39.79,639330.0,36.7177,36.7731,36.616,36.7546,639330.0
2022-11-15 10:30:00,39.77,39.82,39.55,39.6,364227.0,36.7361,36.7823,36.5329,36.5791,364227.0
2022-11-15 11:00:00,39.6,39.73,39.56,39.66,190352.0,36.5791,36.6992,36.5422,36.6345,190352.0
2022-11-15 11:30:00,39.67,39.83,39.67,39.78,205779.0,36.6438,36.7916,36.6438,36.7454,205779.0
2022-11-15 12:00:00,39.78,39.78,39.65,39.74,215433.0,36.7454,36.7454,36.6253,36.7084,215433.0
2022-11-15 12:30:00,39.74,39.8,39.71,39.76,111490.0,36.7084,36.7638,36.6807,36.7269,111490.0
2022-11-15 13:00:00,39.77,39.8,39.11,39.16,451032.0,36.7361,36.7638,36.1265,36.1727,451032.0
2022-11-15 13:30:00,39.16,39.25,38.8,39.03,1091339.0,36.1727,36.2558,35.8401,36.0526,1091339.0
2022-11-15 14:00:00,39.03,39.42,38.77,39.31,1204091.0,36.0526,36.4128,35.8124,36.3112,1204091.0
2022-11-15 14:30:00,39.33,39.5,39.22,39.47,1729940.0,36.3297,36.4867,36.2281,36.459,1729940.0
2022-11-15 15:00:00,39.47,39.54,39.4,39.45,187995.0,36.459,36.5237,36.3944,36.4405,187995.0
2022-11-15 15:30:00,39.46,39.47,39.28,39.34,903916.0,36.4498,36.459,36.2835,36.3389,903916.0
2022-11-16 09:30:00,39.47,39.56,39.24,39.31,473695.0,36.459,36.5422,36.2466,36.3112,473695.0
2022-11-16 10:00:00,39.32,39.39,39.27,39.33,128406.0,36.3205,36.3851,36.2743,36.3297,128406.0
2022-11-16 10:30:00,39.32,39.37,39.28,39.34,205041.0,36.3205,36.3666,36.2835,36.3389,205041.0
2022-11-16 11:00:00,39.36,39.45,39.33,39.42,318324.0,36.3574,36.4405,36.3297,36.4128,318324.0
2022-11-16 11:30:00,39.42,39.45,39.36,39.4,1399268.0,36.4128,36.4405,36.3574,36.3944,1399268.0
2022-11-16 12:00:00,39.39,39.41,39.29,39.35,272407.0,36.3851,36.4036,36.2927,36.3482,272407.0
2022-11-16 12:30:00,39.36,39.49,39.32,39.4,513266.0,36.3574,36.4775,36.3205,36.3944,513266.0
2022-11-16 13:00:00,39.39,39.4,39.27,39.3,109366.0,36.3851,36.3944,36.2743,36.302,109366.0
2022-11-16 13:30:00,39.29,39.3,39.19,39.22,80853.0,36.2927,36.302,36.2004,36.2281,80853.0
2022-11-16 14:00:00,39.23,39.32,39.22,39.3,102788.0,36.2373,36.3205,36.2281,36.302,102788.0
2022-11-16 14:30:00,39.3,39.39,39.26,39.39,182117.0,36.302,36.3851,36.265,36.3851,182117.0
2022-11-16 15:00:00,39.38,39.39,39.29,39.36,113760.0,36.3759,36.3851,36.2927,36.3574,113760.0
2022-11-16 15:30:00,39.37,39.41,39.33,39.34,267941.0,36.3666,36.4036,36.3297,36.3389,267941.0
2022-11-17 09:30:00,38.72,38.97,38.72,38.87,193429.0,35.7662,35.9972,35.7662,35.9048,193429.0
2022-11-17 10:00:00,38.87,39.08,38.85,39.07,198341.0,35.9048,36.0988,35.8863,36.0895,198341.0
2022-11-17 10:30:00,39.06,39.06,38.9,38.94,104998.0,36.0803,36.0803,35.9325,35.9694,104998.0
2022-11-17 11:00:00,38.94,39.0,38.91,39.0,216996.0,35.9694,36.0249,35.9417,36.0249,216996.0
2022-11-17 11:30:00,39.0,39.25,38.97,39.24,859063.0,36.0249,36.2558,35.9972,36.2466,859063.0
2022-11-17 12:00:00,39.24,39.28,39.18,39.2,400686.0,36.2466,36.2835,36.1911,36.2096,400686.0
2022-11-17 12:30:00,39.2,39.33,39.18,39.3,267019.0,36.2096,36.3297,36.1911,36.302,267019.0
2022-11-17 13:00:00,39.3,39.39,39.28,39.31,168239.0,36.302,36.3851,36.2835,36.3112,168239.0
2022-11-17 13:30:00,39.32,39.4,39.3,39.35,195888.0,36.3205,36.3944,36.302,36.3482,195888.0
2022-11-17 14:00:00,39.35,39.38,39.26,39.3,111315.0,36.3482,36.3759,36.265,36.302,111315.0
2022-11-17 14:30:00,39.3,39.34,39.26,39.32,137409.0,36.302,36.3389,36.265,36.3205,137409.0
2022-11-17 15:00:00,39.32,39.33,39.22,39.26,184474.0,36.3205,36.3297,36.2281,36.265,184474.0
2022-11-17 15:30:00,39.26,39.39,39.26,39.39,322018.0,36.265,36.3851,36.265,36.3851,322018.0
2022-11-18 09:30:00,39.58,39.62,39.44,39.46,181182.0,36.5606,36.5976,36.4313,36.4498,181182.0
2022-11-18 10:00:00,39.48,39.49,39.35,39.49,468428.0,36.4683,36.4775,36.3482,36.4775,468428.0
2022-11-18 10:30:00,39.48,39.54,39.45,39.49,197699.0,36.4683,36.5237,36.4405,36.4775,197699.0
2022-11-18 11:00:00,39.48,39.59,39.45,39.58,162322.0,36.4683,36.5699,36.4405,36.5606,162322.0
2022-11-18 11:30:00,39.59,39.61,39.46,39.5,152301.0,36.5699,36.5883,36.4498,36.4867,152301.0
2022-11-18 12:00:00,39.51,39.51,39.34,39.41,313798.0,36.496,36.496,36.3389,36.4036,313798.0
2022-11-18 12:30:00,39.41,39.46,39.35,39.39,102490.0,36.4036,36.4498,36.3482,36.3851,102490.0
2022-11-18 13:00:00,39.39,39.46,39.36,39.46,83773.0,36.3851,36.4498,36.3574,36.4498,83773.0
2022-11-18 13:30:00,39.47,39.47,39.37,39.41,58350.0,36.459,36.459,36.3666,36.4036,58350.0
2022-11-18 14:00:00,39.41,39.47,39.41,39.43,62949.0,36.4036,36.459,36.4036,36.4221,62949.0
2022-11-18 14:30:00,39.44,39.47,39.38,39.46,70105.0,36.4313,36.459,36.3759,36.4498,70105.0
2022-11-18 15:00:00,39.46,39.53,39.45,39.51,98936.0,36.4498,36.5144,36.4405,36.496,98936.0
2022-11-18 15:30:00,39.52,39.56,39.45,39.51,209067.0,36.5052,36.5422,36.4405,36.496,209067.0
2022-11-21 09:30:00,39.06,39.19,39.01,39.18,368774.0,36.0803,36.2004,36.0341,36.1911,368774.0
2022-11-21 10:00:00,39.19,39.24,38.99,39.03,230928.0,36.2004,36.2466,36.0156,36.0526,230928.0
2022-11-21 10:30:00,39.03,39.11,38.99,39.04,165745.0,36.0526,36.1265,36.0156,36.0618,165745.0
2022-11-21 11:00:00,39.03,39.11,39.02,39.06,300676.0,36.0526,36.1265,36.0433,36.0803,300676.0
2022-11-21 11:30:00,39.07,39.09,38.98,39.03,167012.0,36.0895,36.108,36.0064,36.0526,167012.0
2022-11-21 12:00:00,39.03,39.06,38.99,39.02,172618.0,36.0526,36.0803,36.0156,36.0433,172618.0
2022-11-21 12:30:00,39.02,39.1,39.01,39.07,78906.0,36.0433,36.1172,36.0341,36.0895,78906.0
2022-11-21 13:00:00,39.07,39.2,39.05,39.14,119116.0,36.0895,36.2096,36.0711,36.1542,119116.0
2022-11-21 13:30:00,39.15,39.19,39.09,39.1,117577.0,36.1634,36.2004,36.108,36.1172,117577.0
2022-11-21 14:00:00,39.1,39.18,39.1,39.15,256277.0,36.1172,36.1911,36.1172,36.1634,256277.0
2022-11-21 14:30:00,39.15,39.17,39.12,39.13,61850.0,36.1634,36.1819,36.1357,36.145,61850.0
2022-11-21 15:00:00,39.13,39.17,39.09,39.12,99924.0,36.145,36.1819,36.108,36.1357,99924.0
2022-11-21 15:30:00,39.11,39.19,39.11,39.14,148108.0,36.1265,36.2004,36.1265,36.1542,148108.0
2022-11-22 09:30:00,39.25,39.32,39.18,39.29,98438.0,36.2558,36.3205,36.1911,36.2927,98438.0
2022-11-22 10:00:00,39.28,39.42,39.27,39.41,180227.0,36.2835,36.4128,36.2743,36.4036,180227.0
2022-11-22 10:30:00,39.42,39.48,39.37,39.44,177279.0,36.4128,36.4683,36.3666,36.4313,177279.0
2022-11-22 11:00:00,39.45,39.45,39.35,39.4,92097.0,36.4405,36.4405,36.3482,36.3944,92097.0
2022-11-22 11:30:00,39.39,39.41,39.34,39.4,117879.0,36.3851,36.4036,36.3389,36.3944,117879.0
2022-11-22 12:00:00,39.4,39.42,39.37,39.39,70597.0,36.3944,36.4128,36.3666,36.3851,70597.0
2022-11-22 12:30:00,39.39,39.47,39.39,39.47,79672.0,36.3851,36.459,36.3851,36.459,79672.0
2022-11-22 13:00:00,39.47,39.54,39.44,39.54,134111.0,36.459,36.5237,36.4313,36.5237,134111.0
2022-11-22 13:30:00,39.54,39.59,39.52,39.58,128851.0,36.5237,36.5699,36.5052,36.5606,128851.0
2022-11-22 14:00:00,39.59,39.59,39.52,39.55,76780.0,36.5699,36.5699,36.5052,36.5329,76780.0
2022-11-22 14:30:00,39.54,39.57,39.51,39.55,73678.0,36.5237,36.5514,36.496,36.5329,73678.0
2022-11-22 15:00:00,39.55,39.6,39.54,39.58,67695.0,36.5329,36.5791,36.5237,36.5606,67695.0
2022-11-22 15:30:00,39.58,39.64,39.58,39.64,128278.0,36.5606,36.616,36.5606,36.616,128278.0
2022-11-23 09:30:00,39.57,39.82,39.55,39.79,163062.0,36.5514,36.7823,36.5329,36.7546,163062.0
2022-11-23 10:00:00,39.82,39.83,39.7,39.74,91487.0,36.7823,36.7916,36.6715,36.7084,91487.0
2022-11-23 10:30:00,39.75,39.88,39.75,39.85,86075.0,36.7177,36.8377,36.7177,36.81,86075.0
2022-11-23 11:00:00,39.85,39.88,39.79,39.84,114128.0,36.81,36.8377,36.7546,36.8008,114128.0
2022-11-23 11:30:00,39.84,39.84,39.68,39.73,84086.0,36.8008,36.8008,36.653,36.6992,84086.0
2022-11-23 12:00:00,39.73,39.78,39.72,39.74,42556.0,36.6992,36.7454,36.6899,36.7084,42556.0
2022-11-23 12:30:00,39.75,39.78,39.65,39.68,121819.0,36.7177,36.7454,36.6253,36.653,121819.0
2022-11-23 13:00:00,39.67,39.75,39.65,39.75,1325547.0,36.6438,36.7177,36.6253,36.7177,1325547.0
2022-11-23 13:30:00,39.76,39.84,39.76,39.83,86754.0,36.7269,36.8008,36.7269,36.7916,86754.0
2022-11-23 14:00:00,39.83,40.01,39.75,39.95,687892.0,36.7916,36.9578,36.7177,36.9024,687892.0
2022-11-23 14:30:00,39.94,39.96,39.85,39.94,215986.0,36.8932,36.9116,36.81,36.8932,215986.0
2022-11-23 15:00:00,39.93,39.98,39.89,39.95,85320.0,36.8839,36.9301,36.847,36.9024,85320.0
2022-11-23 15:30:00,39.94,39.98,39.9,39.98,193165.0,36.8932,36.9301,36.8562,36.9301,193165.0
2022-11-25 09:30:00,40.0,40.14,40.0,40.09,239041.0,36.9486,37.0779,36.9486,37.0317,239041.0
2022-11-25 10:00:00,40.09,40.12,40.04,40.09,267967.0,37.0317,37.0594,36.9855,37.0317,267967.0
2022-11-25 10:30:00,40.09,40.17,40.08,40.17,123752.0,37.0317,37.1056,37.0225,37.1056,123752.0
2022-11-25 11:00:00,40.18,40.24,40.17,40.19,82906.0,37.1149,37.1703,37.1056,37.1241,82906.0
2022-11-25 11:30:00,40.19,40.29,40.17,40.25,69912.0,37.1241,37.2165,37.1056,37.1795,69912.0
2022-11-25 12:00:00,40.25,40.27,40.23,40.25,84086.0,37.1795,37.198,37.161,37.1795,84086.0
2022-11-25 12:30:00,40.26,40.26,40.19,40.21,62642.0,37.1888,37.1888,37.1241,37.1426,62642.0
2022-11-28 09:30:00,39.98,40.15,39.98,40.02,122866.0,36.9301,37.0871,36.9301,36.9671,122866.0
2022-11-28 10:00:00,40.02,40.12,39.97,40.01,217767.0,36.9671,37.0594,36.9209,36.9578,217767.0
2022-11-28 10:30:00,40.01,40.05,39.88,39.91,109588.0,36.9578,36.9948,36.8377,36.8655,109588.0
2022-11-28 11:00:00,39.94,39.96,39.83,39.86,172150.0,36.8932,36.9116,36.7916,36.8193,172150.0
2022-11-28 11:30:00,39.86,39.91,39.8,39.9,92114.0,36.8193,36.8655,36.7638,36.8562,92114.0
2022-11-28 12:00:00,39.9,39.93,39.76,39.84,137599.0,36.8562,36.8839,36.7269,36.8008,137599.0
2022-11-28 12:30:00,39.84,39.9,39.78,39.78,71283.0,36.8008,36.8562,36.7454,36.7454,71283.0
2022-11-28 13:00:00,39.78,39.8,39.72,39.72,183368.0,36.7454,36.7638,36.6899,36.6899,183368.0
2022-11-28 13:30:00,39.73,39.76,39.66,39.68,65055.0,36.6992,36.7269,36.6345,36.653,65055.0
2022-11-28 14:00:00,39.68,39.7,39.6,39.62,48289.0,36.653,36.6715,36.5791,36.5976,48289.0
2022-11-28 14:30:00,39.61,39.64,39.55,39.56,79056.0,36.5883,36.616,36.5329,36.5422,79056.0
2022-11-28 15:00:00,39.57,39.58,39.49,39.5,138254.0,36.5514,36.5606,36.4775,36.4867,138254.0
2022-11-28 15:30:00,39.51,39.56,39.49,39.54,284289.0,36.496,36.5422,36.4775,36.5237,284289.0
2022-11-29 09:30:00,39.58,39.72,39.58,39.69,527190.0,36.5606,36.6899,36.5606,36.6622,527190.0
2022-11-29 10:00:00,39.68,39.87,39.68,39.85,192323.0,36.653,36.8285,36.653,36.81,192323.0
2022-11-29 10:30:00,39.86,39.87,39.75,39.78,260563.0,36.8193,36.8285,36.7177,36.7454,260563.0
2022-11-29 11:00:00,39.78,39.8,39.52,39.58,254095.0,36.7454,36.7638,36.5052,36.5606,254095.0
2022-11-29 11:30:00,39.58,39.74,39.57,39.73,138861.0,36.5606,36.7084,36.5514,36.6992,138861.0
2022-11-29 12:00:00,39.72,39.73,39.66,39.68,156791.0,36.6899,36.6992,36.6345,36.653,156791.0
2022-11-29 12:30:00,39.68,39.78,39.68,39.75,83236.0,36.653,36.7454,36.653,36.7177,83236.0
2022-11-29 13:00:00,39.75,39.78,39.67,39.67,137766.0,36.7177,36.7454,36.6438,36.6438,137766.0
2022-11-29 13:30:00,39.67,39.75,39.67,39.75,76655.0,36.6438,36.7177,36.6438,36.7177,76655.0
2022-11-29 14:00:00,39.75,39.82,39.68,39.69,159975.0,36.7177,36.7823,36.653,36.6622,159975.0
2022-11-29 14:30:00,39.69,39.7,39.65,39.69,126704.0,36.6622,36.6715,36.6253,36.6622,126704.0
2022-11-29 15:00:00,39.69,39.72,39.65,39.69,85648.0,36.6622,36.6899,36.6253,36.6622,85648.0
2022-11-29 15:30:00,39.68,39.73,39.66,39.67,231610.0,36.653,36.6992,36.6345,36.6438,231610.0
2022-11-30 09:30:00,39.97,40.09,39.95,40.04,277688.0,36.9209,37.0317,36.9024,36.9855,277688.0
2022-11-30 10:00:00,40.03,40.04,39.75,39.76,187274.0,36.9763,36.9855,36.7177,36.7269,187274.0
2022-11-30 10:30:00,39.77,39.8,39.63,39.66,205644.0,36.7361,36.7638,36.6068,36.6345,205644.0
2022-11-30 11:00:00,39.66,39.82,39.62,39.78,234441.0,36.6345,36.7823,36.5976,36.7454,234441.0
2022-11-30 11:30:00,39.79,39.84,39.76,39.77,106249.0,36.7546,36.8008,36.7269,36.7361,106249.0
2022-11-30 12:00:00,39.78,39.79,39.65,39.73,157358.0,36.7454,36.7546,36.6253,36.6992,157358.0
2022-11-30 12:30:00,39.73,39.74,39.62,39.7,82485.0,36.6992,36.7084,36.5976,36.6715,82485.0
2022-11-30 13:00:00,39.7,39.76,39.7,39.7,70600.0,36.6715,36.7269,36.6715,36.6715,70600.0
2022-11-30 13:30:00,39.7,40.22,39.64,40.18,398649.0,36.6715,37.1518,36.616,37.1149,398649.0
2022-11-30 14:00:00,40.18,40.46,40.18,40.39,267157.0,37.1149,37.3735,37.1149,37.3088,267157.0
2022-11-30 14:30:00,40.39,40.47,40.32,40.46,188697.0,37.3088,37.3827,37.2442,37.3735,188697.0
2022-11-30 15:00:00,40.45,40.6,40.43,40.56,208964.0,37.3643,37.5028,37.3458,37.4659,208964.0
2022-11-30 15:30:00,40.55,40.63,40.49,40.53,758197.0,37.4566,37.5305,37.4012,37.4382,758197.0
2022-12-01 09:30:00,40.93,41.01,40.79,40.95,160364.0,37.8076,37.8815,37.6783,37.8261,160364.0
2022-12-01 10:00:00,40.97,41.06,40.63,40.65,251708.0,37.8446,37.9277,37.5305,37.549,251708.0
2022-12-01 10:30:00,40.64,40.79,40.59,40.76,161488.0,37.5398,37.6783,37.4936,37.6506,161488.0
2022-12-01 11:00:00,40.76,40.8,40.68,40.71,197771.0,37.6506,37.6876,37.5767,37.6044,197771.0
2022-12-01 11:30:00,40.71,40.85,40.71,40.76,248296.0,37.6044,37.7337,37.6044,37.6506,248296.0
2022-12-01 12:00:00,40.76,40.77,40.6,40.77,193686.0,37.6506,37.6598,37.5028,37.6598,193686.0
2022-12-01 12:30:00,40.77,40.83,40.76,40.81,1304278.0,37.6598,37.7153,37.6506,37.6968,1304278.0
2022-12-01 13:00:00,40.81,40.9,40.76,40.79,68220.0,37.6968,37.7799,37.6506,37.6783,68220.0
2022-12-01 13:30:00,40.79,40.86,40.77,40.83,91767.0,37.6783,37.743,37.6598,37.7153,91767.0
2022-12-01 14:00:00,40.83,40.84,40.75,40.8,58132.0,37.7153,37.7245,37.6414,37.6876,58132.0
2022-12-01 14:30:00,40.81,40.9,40.79,40.87,115387.0,37.6968,37.7799,37.6783,37.7522,115387.0
2022-12-01 15:00:00,40.87,40.89,40.82,40.84,77276.0,37.7522,37.7707,37.706,37.7245,77276.0
2022-12-01 15:30:00,40.85,40.95,40.85,40.87,241522.0,37.7337,37.8261,37.7337,37.7522,241522.0
2022-12-02 09:30:00,40.61,40.7,40.55,40.66,387722.0,37.5121,37.5952,37.4566,37.5582,387722.0
2022-12-02 10:00:00,40.66,40.75,40.55,40.6,406099.0,37.5582,37.6414,37.4566,37.5028,406099.0
2022-12-02 10:30:00,40.6,40.73,40.57,40.64,674815.0,37.5028,37.6229,37.4751,37.5398,674815.0
2022-12-02 11:00:00,40.64,40.73,40.57,40.72,573047.0,37.5398,37.6229,37.4751,37.6137,573047.0
2022-12-02 11:30:00,40.72,40.92,40.71,40.88,206591.0,37.6137,37.7984,37.6044,37.7615,206591.0
2022-12-02 12:00:00,40.87,40.94,40.85,40.88,142668.0,37.7522,37.8169,37.7337,37.7615,142668.0
2022-12-02 12:30:00,40.88,40.89,40.85,40.86,92624.0,37.7615,37.7707,37.7337,37.743,92624.0
2022-12-02 13:00:00,40.85,40.89,40.82,40.86,91655.0,37.7337,37.7707,37.706,37.743,91655.0
2022-12-02 13:30:00,40.87,40.89,40.81,40.82,73103.0,37.7522,37.7707,37.6968,37.706,73103.0
2022-12-02 14:00:00,40.82,40.84,40.76,40.82,146741.0,37.706,37.7245,37.6506,37.706,146741.0
2022-12-02 14:30:00,40.82,40.96,40.79,40.96,136656.0,37.706,37.8354,37.6783,37.8354,136656.0
2022-12-02 15:00:00,40.96,41.02,40.93,40.96,130471.0,37.8354,37.8908,37.8076,37.8354,130471.0
2022-12-02 15:30:00,40.97,40.98,40.87,40.91,1194763.0,37.8446,37.8538,37.7522,37.7892,1194763.0
2022-12-05 09:30:00,40.79,40.88,40.76,40.76,362774.0,37.6783,37.7615,37.6506,37.6506,362774.0
2022-12-05 10:00:00,40.76,40.76,40.53,40.64,861507.0,37.6506,37.6506,37.4382,37.5398,861507.0
2022-12-05 10:30:00,40.65,40.76,40.61,40.7,126935.0,37.549,37.6506,37.5121,37.5952,126935.0
2022-12-05 11:00:00,40.71,40.78,40.61,40.65,165508.0,37.6044,37.6691,37.5121,37.549,165508.0
2022-12-05 11:30:00,40.65,40.66,40.47,40.48,207684.0,37.549,37.5582,37.3827,37.392,207684.0
2022-12-05 12:00:00,40.48,40.61,40.45,40.57,1385648.0,37.392,37.5121,37.3643,37.4751,1385648.0
2022-12-05 12:30:00,40.58,40.59,40.46,40.48,107482.0,37.4843,37.4936,37.3735,37.392,107482.0
2022-12-05 13:00:00,40.48,40.54,40.47,40.51,63356.0,37.392,37.4474,37.3827,37.4197,63356.0
2022-12-05 13:30:00,40.51,40.55,40.42,40.43,60709.0,37.4197,37.4566,37.3365,37.3458,60709.0
2022-12-05 14:00:00,40.43,40.46,40.37,40.38,100613.0,37.3458,37.3735,37.2904,37.2996,100613.0
2022-12-05 14:30:00,40.38,40.42,40.31,40.41,108249.0,37.2996,37.3365,37.2349,37.3273,108249.0
2022-12-05 15:00:00,40.41,40.44,40.35,40.36,572805.0,37.3273,37.355,37.2719,37.2811,572805.0
2022-12-05 15:30:00,40.37,40.47,40.36,40.42,209390.0,37.2904,37.3827,37.2811,37.3365,209390.0
2022-12-06 09:30:00,40.46,40.54,40.28,40.37,165184.0,37.3735,37.4474,37.2072,37.2904,165184.0
2022-12-06 10:00:00,40.39,40.4,40.2,40.25,212486.0,37.3088,37.3181,37.1333,37.1795,212486.0
2022-12-06 10:30:00,40.26,40.34,40.16,40.28,166927.0,37.1888,37.2626,37.0964,37.2072,166927.0
2022-12-06 11:00:00,40.29,40.45,40.28,40.39,261895.0,37.2165,37.3643,37.2072,37.3088,261895.0
2022-12-06 11:30:00,40.38,40.44,40.26,40.3,136288.0,37.2996,37.355,37.1888,37.2257,136288.0
2022-12-06 12:00:00,40.3,40.33,40.18,40.24,167845.0,37.2257,37.2534,37.1149,37.1703,167845.0
2022-12-06 12:30:00,40.23,40.26,40.17,40.19,58866.0,37.161,37.1888,37.1056,37.1241,58866.0
2022-12-06 13:00:00,40.18,40.2,40.02,40.04,112973.0,37.1149,37.1333,36.9671,36.9855,112973.0
2022-12-06 13:30:00,40.05,40.11,40.01,40.07,54225.0,36.9948,37.0502,36.9578,37.0132,54225.0
2022-12-06 14:00:00,40.08,40.12,40.02,40.06,164316.0,37.0225,37.0594,36.9671,37.004,164316.0
2022-12-06 14:30:00,40.06,40.11,40.0,40.08,126708.0,37.004,37.0502,36.9486,37.0225,126708.0
2022-12-06 15:00:00,40.08,40.15,40.06,40.12,116535.0,37.0225,37.0871,37.004,37.0594,116535.0
2022-12-06 15:30:00,40.12,40.21,40.11,40.2,321074.0,37.0594,37.1426,37.0502,37.1333,321074.0
2022-12-07 09:30:00,40.25,40.43,40.22,40.28,155172.0,37.1795,37.3458,37.1518,37.2072,155172.0
2022-12-07 10:00:00,40.27,40.44,40.05,40.44,1067901.0,37.198,37.355,36.9948,37.355,1067901.0
2022-12-07 10:30:00,40.44,40.46,40.29,40.38,313960.0,37.355,37.3735,37.2165,37.2996,313960.0
2022-12-07 11:00:00,40.38,40.42,40.17,40.17,213321.0,37.2996,37.3365,37.1056,37.1056,213321.0
2022-12-07 11:30:00,40.16,40.28,40.11,40.26,195219.0,37.0964,37.2072,37.0502,37.1888,195219.0
2022-12-07 12:00:00,40.27,40.31,40.21,40.27,105506.0,37.198,37.2349,37.1426,37.198,105506.0
2022-12-07 12:30:00,40.27,40.35,40.25,40.33,118966.0,37.198,37.2719,37.1795,37.2534,118966.0
2022-12-07 13:00:00,40.33,40.42,40.31,40.37,92261.0,37.2534,37.3365,37.2349,37.2904,92261.0
2022-12-07 13:30:00,40.37,40.37,40.25,40.26,66079.0,37.2904,37.2904,37.1795,37.1888,66079.0
2022-12-07 14:00:00,40.26,40.33,40.21,40.3,120043.0,37.1888,37.2534,37.1426,37.2257,120043.0
2022-12-07 14:30:00,40.31,40.34,40.26,40.29,192486.0,37.2349,37.2626,37.1888,37.2165,192486.0
2022-12-07 15:00:00,40.28,40.33,40.22,40.27,115629.0,37.2072,37.2534,37.1518,37.198,115629.0
2022-12-07 15:30:00,40.27,40.33,40.26,40.27,208859.0,37.198,37.2534,37.1888,37.198,208859.0
2022-12-08 09:30:00,40.16,40.27,40.0,40.25,144149.0,37.0964,37.198,36.9486,37.1795,144149.0
2022-12-08 10:00:00,40.25,40.38,40.23,40.36,111669.0,37.1795,37.2996,37.161,37.2811,111669.0
2022-12-08 10:30:00,40.36,40.39,40.29,40.33,151267.0,37.2811,37.3088,37.2165,37.2534,151267.0
2022-12-08 11:00:00,40.32,40.34,40.24,40.3,115268.0,37.2442,37.2626,37.1703,37.2257,115268.0
2022-12-08 11:30:00,40.3,40.37,40.28,40.3,102466.0,37.2257,37.2904,37.2072,37.2257,102466.0
2022-12-08 12:00:00,40.29,40.33,40.25,40.27,202019.0,37.2165,37.2534,37.1795,37.198,202019.0
2022-12-08 12:30:00,40.27,40.33,40.25,40.33,89925.0,37.198,37.2534,37.1795,37.2534,89925.0
2022-12-08 13:00:00,40.34,40.39,40.3,40.39,65233.0,37.2626,37.3088,37.2257,37.3088,65233.0
2022-12-08 13:30:00,40.39,40.47,40.39,40.43,179183.0,37.3088,37.3827,37.3088,37.3458,179183.0
2022-12-08 14:00:00,40.43,40.43,40.28,40.35,164004.0,37.3458,37.3458,37.2072,37.2719,164004.0
2022-12-08 14:30:00,40.35,40.41,40.3,40.37,116170.0,37.2719,37.3273,37.2257,37.2904,116170.0
2022-12-08 15:00:00,40.36,40.39,40.32,40.38,134862.0,37.2811,37.3088,37.2442,37.2996,134862.0
2022-12-08 15:30:00,40.39,40.41,40.31,40.4,353818.0,37.3088,37.3273,37.2349,37.3181,353818.0
2022-12-09 09:30:00,40.34,40.52,40.33,40.45,86919.0,37.2626,37.4289,37.2534,37.3643,86919.0
2022-12-09 10:00:00,40.46,40.58,40.35,40.39,141169.0,37.3735,37.4843,37.2719,37.3088,141169.0
2022-12-09 10:30:00,40.41,40.5,40.38,40.5,86953.0,37.3273,37.4104,37.2996,37.4104,86953.0
2022-12-09 11:00:00,40.51,40.54,40.46,40.53,67232.0,37.4197,37.4474,37.3735,37.4382,67232.0
2022-12-09 11:30:00,40.53,40.62,40.49,40.59,150170.0,37.4382,37.5213,37.4012,37.4936,150170.0
2022-12-09 12:00:00,40.58,40.61,40.51,40.53,69457.0,37.4843,37.5121,37.4197,37.4382,69457.0
2022-12-09 12:30:00,40.52,40.58,40.52,40.57,105266.0,37.4289,37.4843,37.4289,37.4751,105266.0
2022-12-09 13:00:00,40.55,40.55,40.48,40.51,90069.0,37.4566,37.4566,37.392,37.4197,90069.0
2022-12-09 13:30:00,40.51,40.55,40.49,40.51,66416.0,37.4197,37.4566,37.4012,37.4197,66416.0
2022-12-09 14:00:00,40.52,40.54,40.46,40.53,244587.0,37.4289,37.4474,37.3735,37.4382,244587.0
2022-12-09 14:30:00,40.53,40.54,40.5,40.52,35752.0,37.4382,37.4474,37.4104,37.4289,35752.0
2022-12-09 15:00:00,40.52,40.53,40.44,40.45,41959.0,37.4289,37.4382,37.355,37.3643,41959.0
2022-12-09 15:30:00,40.44,40.46,40.29,40.33,362229.0,37.355,37.3735,37.2165,37.2534,362229.0
2022-12-12 09:30:00,40.32,40.41,40.32,40.37,237468.0,37.2442,37.3273,37.2442,37.2904,237468.0
2022-12-12 10:00:00,40.37,40.46,40.35,40.36,95305.0,37.2904,37.3735,37.2719,37.2811,95305.0
2022-12-12 10:30:00,40.35,40.37,40.26,40.28,76498.0,37.2719,37.2904,37.1888,37.2072,76498.0
2022-12-12 11:00:00,40.27,40.36,40.25,40.34,108605.0,37.198,37.2811,37.1795,37.2626,108605.0
2022-12-12 11:30:00,40.34,40.39,40.31,40.36,93253.0,37.2626,37.3088,37.2349,37.2811,93253.0
2022-12-12 12:00:00,40.36,40.39,40.3,40.3,74819.0,37.2811,37.3088,37.2257,37.2257,74819.0
2022-12-12 12:30:00,40.31,40.33,40.28,40.32,358275.0,37.2349,37.2534,37.2072,37.2442,358275.0
2022-12-12 13:00:00,40.33,40.34,40.25,40.27,182168.0,37.2534,37.2626,37.1795,37.198,182168.0
2022-12-12 13:30:00,40.27,40.33,40.26,40.31,58134.0,37.198,37.2534,37.1888,37.2349,58134.0
2022-12-12 14:00:00,40.32,40.33,40.25,40.3,78761.0,37.2442,37.2534,37.1795,37.2257,78761.0
2022-12-12 14:30:00,40.29,40.39,40.27,40.37,67025.0,37.2165,37.3088,37.198,37.2904,67025.0
2022-12-12 15:00:00,40.37,40.5,40.37,40.47,102032.0,37.2904,37.4104,37.2904,37.3827,102032.0
2022-12-12 15:30:00,40.48,40.54,40.47,40.52,366194.0,37.392,37.4474,37.3827,37.4289,366194.0
2022-12-13 09:30:00,41.56,41.67,41.38,41.59,286690.0,38.5534,38.6554,38.3864,38.5812,286690.0
2022-12-13 10:00:00,41.62,41.63,41.29,41.32,172230.0,38.609,38.6183,38.3029,38.3307,172230.0
2022-12-13 10:30:00,41.33,41.39,41.04,41.06,171958.0,38.34,38.3957,38.071,38.0896,171958.0
2022-12-13 11:00:00,41.06,41.22,41.02,41.17,125836.0,38.0896,38.238,38.0524,38.1916,125836.0
2022-12-13 11:30:00,41.18,41.24,40.95,41.02,325668.0,38.2009,38.2565,37.9875,38.0524,325668.0
2022-12-13 12:00:00,41.03,41.09,40.86,40.91,112516.0,38.0617,38.1174,37.904,37.9504,112516.0
2022-12-13 12:30:00,40.9,40.91,40.75,40.84,217457.0,37.9411,37.9504,37.802,37.8855,217457.0
2022-12-13 13:00:00,40.83,40.98,40.79,40.95,137643.0,37.8762,38.0153,37.8391,37.9875,137643.0
2022-12-13 13:30:00,40.95,41.01,40.88,40.96,301322.0,37.9875,38.0432,37.9226,37.9968,301322.0
2022-12-13 14:00:00,40.97,40.99,40.92,40.97,145075.0,38.0061,38.0246,37.9597,38.0061,145075.0
2022-12-13 14:30:00,40.97,41.1,40.92,40.98,325419.0,38.0061,38.1267,37.9597,38.0153,325419.0
2022-12-13 15:00:00,40.98,41.03,40.87,41.02,159015.0,38.0153,38.0617,37.9133,38.0524,159015.0
2022-12-13 15:30:00,41.02,41.08,40.95,40.97,411492.0,38.0524,38.1081,37.9875,38.0061,411492.0
2022-12-14 09:30:00,40.99,41.08,40.95,41.04,142401.0,38.0246,38.1081,37.9875,38.071,142401.0
2022-12-14 10:00:00,41.04,41.09,41.0,41.05,113405.0,38.071,38.1174,38.0339,38.0803,113405.0
2022-12-14 10:30:00,41.05,41.12,41.0,41.07,49435.0,38.0803,38.1452,38.0339,38.0988,49435.0
2022-12-14 11:00:00,41.08,41.13,41.02,41.13,40077.0,38.1081,38.1545,38.0524,38.1545,40077.0
2022-12-14 11:30:00,41.13,41.16,41.09,41.09,41618.0,38.1545,38.1823,38.1174,38.1174,41618.0
2022-12-14 12:00:00,41.09,41.13,41.04,41.1,460108.0,38.1174,38.1545,38.071,38.1267,460108.0
2022-12-14 12:30:00,41.09,41.13,41.07,41.07,230789.0,38.1174,38.1545,38.0988,38.0988,230789.0
2022-12-14 13:00:00,41.06,41.16,41.06,41.16,39394.0,38.0896,38.1823,38.0896,38.1823,39394.0
2022-12-14 13:30:00,41.16,41.3,41.16,41.22,125092.0,38.1823,38.3122,38.1823,38.238,125092.0
2022-12-14 14:00:00,41.2,41.2,40.79,40.98,413098.0,38.2194,38.2194,37.8391,38.0153,413098.0
2022-12-14 14:30:00,40.96,41.06,40.66,40.95,473909.0,37.9968,38.0896,37.7185,37.9875,473909.0
2022-12-14 15:00:00,40.94,41.27,40.91,40.92,330631.0,37.9782,38.2844,37.9504,37.9597,330631.0
2022-12-14 15:30:00,40.91,41.07,40.86,40.94,358684.0,37.9504,38.0988,37.904,37.9782,358684.0
2022-12-15 09:30:00,40.31,40.39,40.0,40.04,762282.0,37.3938,37.468,37.1062,37.1433,762282.0
2022-12-15 10:00:00,40.05,40.05,39.85,39.96,257497.0,37.1526,37.1526,36.9671,37.0691,257497.0
2022-12-15 10:30:00,39.96,40.04,39.88,40.01,221086.0,37.0691,37.1433,36.9949,37.1155,221086.0
2022-12-15 11:00:00,40.03,40.04,39.78,39.82,368138.0,37.1341,37.1433,36.9022,36.9393,368138.0
2022-12-15 11:30:00,39.82,39.87,39.75,39.85,181780.0,36.9393,36.9856,36.8743,36.9671,181780.0
2022-12-15 12:00:00,39.84,39.89,39.72,39.77,160550.0,36.9578,37.0042,36.8465,36.8929,160550.0
2022-12-15 12:30:00,39.78,39.84,39.67,39.68,226871.0,36.9022,36.9578,36.8001,36.8094,226871.0
2022-12-15 13:00:00,39.68,39.72,39.62,39.7,167352.0,36.8094,36.8465,36.7537,36.8279,167352.0
2022-12-15 13:30:00,39.7,39.76,39.68,39.76,231856.0,36.8279,36.8836,36.8094,36.8836,231856.0
2022-12-15 14:00:00,39.76,39.79,39.72,39.74,352383.0,36.8836,36.9114,36.8465,36.8651,352383.0
2022-12-15 14:30:00,39.75,39.85,39.74,39.85,143373.0,36.8743,36.9671,36.8651,36.9671,143373.0
2022-12-15 15:00:00,39.85,39.87,39.77,39.82,224681.0,36.9671,36.9856,36.8929,36.9393,224681.0
2022-12-15 15:30:00,39.82,39.83,39.72,39.74,528395.0,36.9393,36.9485,36.8465,36.8651,528395.0
2022-12-16 09:30:00,39.38,39.57,39.38,39.54,351098.0,36.5311,36.7073,36.5311,36.6795,351098.0
2022-12-16 10:00:00,39.53,39.53,39.22,39.22,132619.0,36.6702,36.6702,36.3827,36.3827,132619.0
2022-12-16 10:30:00,39.22,39.33,39.16,39.33,230796.0,36.3827,36.4847,36.327,36.4847,230796.0
2022-12-16 11:00:00,39.33,39.39,39.26,39.26,328338.0,36.4847,36.5404,36.4198,36.4198,328338.0
2022-12-16 11:30:00,39.26,39.33,39.16,39.17,545431.0,36.4198,36.4847,36.327,36.3363,545431.0
2022-12-16 12:00:00,39.17,39.26,39.17,39.23,232705.0,36.3363,36.4198,36.3363,36.3919,232705.0
2022-12-16 12:30:00,39.23,39.31,39.16,39.16,126382.0,36.3919,36.4662,36.327,36.327,126382.0
2022-12-16 13:00:00,39.17,39.22,39.16,39.18,187839.0,36.3363,36.3827,36.327,36.3456,187839.0
2022-12-16 13:30:00,39.18,39.27,39.18,39.26,154982.0,36.3456,36.4291,36.3456,36.4198,154982.0
2022-12-16 14:00:00,39.25,39.29,39.22,39.23,103339.0,36.4105,36.4476,36.3827,36.3919,103339.0
2022-12-16 14:30:00,39.22,39.3,39.18,39.29,350989.0,36.3827,36.4569,36.3456,36.4476,350989.0
2022-12-16 15:00:00,39.28,39.35,39.22,39.34,265851.0,36.4383,36.5033,36.3827,36.494,265851.0
2022-12-16 15:30:00,39.34,39.37,39.27,39.29,692171.0,36.494,36.5218,36.4291,36.4476,692171.0
2022-12-19 09:30:00,39.47,39.5,39.37,39.43,235641.0,36.6146,36.6424,36.5218,36.5775,235641.0
2022-12-19 10:00:00,39.42,39.53,39.39,39.5,198519.0,36.5682,36.6702,36.5404,36.6424,198519.0
2022-12-19 10:30:00,39.49,39.49,39.24,39.26,258482.0,36.6331,36.6331,36.4012,36.4198,258482.0
2022-12-19 11:00:00,39.26,39.42,39.25,39.41,193244.0,36.4198,36.5682,36.4105,36.5589,193244.0
2022-12-19 11:30:00,39.4,39.44,39.34,39.39,229794.0,36.5496,36.5868,36.494,36.5404,229794.0
2022-12-19 12:00:00,39.39,39.45,39.38,39.43,102041.0,36.5404,36.596,36.5311,36.5775,102041.0
2022-12-19 12:30:00,39.42,39.47,39.4,39.44,88294.0,36.5682,36.6146,36.5496,36.5868,88294.0
2022-12-19 13:00:00,39.45,39.45,39.38,39.39,54445.0,36.596,36.596,36.5311,36.5404,54445.0
2022-12-19 13:30:00,39.4,39.4,39.29,39.3,180653.0,36.5496,36.5496,36.4476,36.4569,180653.0
2022-12-19 14:00:00,39.3,39.31,39.19,39.19,94195.0,36.4569,36.4662,36.3548,36.3548,94195.0
2022-12-19 14:30:00,39.2,39.26,39.16,39.19,111454.0,36.3641,36.4198,36.327,36.3548,111454.0
2022-12-19 15:00:00,39.19,39.21,39.15,39.2,73952.0,36.3548,36.3734,36.3177,36.3641,73952.0
2022-12-19 15:30:00,39.19,39.28,39.18,39.26,116608.0,36.3548,36.4383,36.3456,36.4198,116608.0
2022-12-20 09:30:00,39.28,39.39,39.2,39.37,86150.0,36.4383,36.5404,36.3641,36.5218,86150.0
2022-12-20 10:00:00,39.37,39.5,39.36,39.49,124888.0,36.5218,36.6424,36.5125,36.6331,124888.0
2022-12-20 10:30:00,39.5,39.53,39.44,39.46,138253.0,36.6424,36.6702,36.5868,36.6053,138253.0
2022-12-20 11:00:00,39.44,39.47,39.28,39.3,227941.0,36.5868,36.6146,36.4383,36.4569,227941.0
2022-12-20 11:30:00,39.31,39.41,39.3,39.41,106441.0,36.4662,36.5589,36.4569,36.5589,106441.0
2022-12-20 12:00:00,39.41,39.45,39.37,39.4,338374.0,36.5589,36.596,36.5218,36.5496,338374.0
2022-12-20 12:30:00,39.39,39.42,39.34,39.41,50981.0,36.5404,36.5682,36.494,36.5589,50981.0
2022-12-20 13:00:00,39.41,39.43,39.35,39.39,41660.0,36.5589,36.5775,36.5033,36.5404,41660.0
2022-12-20 13:30:00,39.4,39.46,39.38,39.39,62474.0,36.5496,36.6053,36.5311,36.5404,62474.0
2022-12-20 14:00:00,39.38,39.45,39.36,39.41,58347.0,36.5311,36.596,36.5125,36.5589,58347.0
2022-12-20 14:30:00,39.4,39.43,39.37,39.4,103814.0,36.5496,36.5775,36.5218,36.5496,103814.0
2022-12-20 15:00:00,39.4,39.42,39.35,39.41,88140.0,36.5496,36.5682,36.5033,36.5589,88140.0
2022-12-20 15:30:00,39.41,39.46,39.35,39.35,231395.0,36.5589,36.6053,36.5033,36.5033,231395.0
2022-12-21 09:30:00,39.71,39.79,39.7,39.72,101577.0,36.8372,36.9114,36.8279,36.8465,101577.0
2022-12-21 10:00:00,39.73,39.92,39.69,39.91,321573.0,36.8558,37.032,36.8187,37.0228,321573.0
2022-12-21 10:30:00,39.91,40.03,39.9,39.97,264656.0,37.0228,37.1341,37.0135,37.0784,264656.0
2022-12-21 11:00:00,39.98,40.0,39.91,39.94,534925.0,37.0877,37.1062,37.0228,37.0506,534925.0
2022-12-21 11:30:00,39.94,39.98,39.84,39.87,928528.0,37.0506,37.0877,36.9578,36.9856,928528.0
2022-12-21 12:00:00,39.86,39.87,39.81,39.84,292128.0,36.9764,36.9856,36.93,36.9578,292128.0
2022-12-21 12:30:00,39.85,39.92,39.85,39.9,227289.0,36.9671,37.032,36.9671,37.0135,227289.0
2022-12-21 13:00:00,39.91,39.93,39.85,39.87,267803.0,37.0228,37.0413,36.9671,36.9856,267803.0
2022-12-21 13:30:00,39.87,39.94,39.86,39.93,143156.0,36.9856,37.0506,36.9764,37.0413,143156.0
2022-12-21 14:00:00,39.93,40.03,39.92,39.96,182669.0,37.0413,37.1341,37.032,37.0691,182669.0
2022-12-21 14:30:00,39.96,39.99,39.9,39.94,218764.0,37.0691,37.097,37.0135,37.0506,218764.0
2022-12-21 15:00:00,39.94,39.96,39.9,39.91,137782.0,37.0506,37.0691,37.0135,37.0228,137782.0
2022-12-21 15:30:00,39.91,39.96,39.89,39.9,145013.0,37.0228,37.0691,37.0042,37.0135,145013.0
2022-12-22 09:30:00,39.7,39.74,39.47,39.57,104674.0,36.8279,36.8651,36.6146,36.7073,104674.0
2022-12-22 10:00:00,39.57,39.57,39.39,39.43,165003.0,36.7073,36.7073,36.5404,36.5775,165003.0
2022-12-22 10:30:00,39.43,39.47,39.37,39.45,122030.0,36.5775,36.6146,36.5218,36.596,122030.0
2022-12-22 11:00:00,39.44,39.46,39.38,39.4,145955.0,36.5868,36.6053,36.5311,36.5496,145955.0
2022-12-22 11:30:00,39.4,39.44,39.31,39.35,313869.0,36.5496,36.5868,36.4662,36.5033,313869.0
2022-12-22 12:00:00,39.35,39.35,39.23,39.25,120597.0,36.5033,36.5033,36.3919,36.4105,120597.0
2022-12-22 12:30:00,39.26,39.26,39.2,39.25,131067.0,36.4198,36.4198,36.3641,36.4105,131067.0
2022-12-22 13:00:00,39.24,39.24,39.15,39.17,150149.0,36.4012,36.4012,36.3177,36.3363,150149.0
2022-12-22 13:30:00,39.16,39.21,39.12,39.18,97486.0,36.327,36.3734,36.2899,36.3456,97486.0
2022-12-22 14:00:00,39.18,39.25,39.16,39.24,297989.0,36.3456,36.4105,36.327,36.4012,297989.0
2022-12-22 14:30:00,39.23,39.39,39.22,39.38,197191.0,36.3919,36.5404,36.3827,36.5311,197191.0
2022-12-22 15:00:00,39.39,39.49,39.35,39.49,263984.0,36.5404,36.6331,36.5033,36.6331,263984.0
2022-12-22 15:30:00,39.49,39.51,39.39,39.51,279929.0,36.6331,36.6517,36.5404,36.6517,279929.0
2022-12-23 09:30:00,39.34,39.46,39.24,39.33,459184.0,36.494,36.6053,36.4012,36.4847,459184.0
2022-12-23 10:00:00,39.33,39.54,39.29,39.53,249607.0,36.4847,36.6795,36.4476,36.6702,249607.0
2022-12-23 10:30:00,39.54,39.64,39.49,39.5,164462.0,36.6795,36.7723,36.6331,36.6424,164462.0
2022-12-23 11:00:00,39.49,39.54,39.45,39.48,172734.0,36.6331,36.6795,36.596,36.6239,172734.0
2022-12-23 11:30:00,39.49,39.55,39.48,39.49,101570.0,36.6331,36.6888,36.6239,36.6331,101570.0
2022-12-23 12:00:00,39.49,39.54,39.49,39.51,121204.0,36.6331,36.6795,36.6331,36.6517,121204.0
2022-12-23 12:30:00,39.52,39.57,39.46,39.49,110855.0,36.661,36.7073,36.6053,36.6331,110855.0
2022-12-23 13:00:00,39.49,39.5,39.44,39.47,111028.0,36.6331,36.6424,36.5868,36.6146,111028.0
2022-12-23 13:30:00,39.48,39.48,39.39,39.42,121476.0,36.6239,36.6239,36.5404,36.5682,121476.0
2022-12-23 14:00:00,39.41,39.47,39.39,39.45,59415.0,36.5589,36.6146,36.5404,36.596,59415.0
2022-12-23 14:30:00,39.45,39.53,39.44,39.52,92724.0,36.596,36.6702,36.5868,36.661,92724.0
2022-12-23 15:00:00,39.52,39.55,39.49,39.49,83131.0,36.661,36.6888,36.6331,36.6331,83131.0
2022-12-23 15:30:00,39.5,39.56,39.46,39.55,224498.0,36.6424,36.6981,36.6053,36.6888,224498.0
2022-12-27 09:30:00,39.63,39.66,39.56,39.56,215716.0,36.763,36.7908,36.6981,36.6981,215716.0
2022-12-27 10:00:00,39.56,39.77,39.55,39.72,136125.0,36.6981,36.8929,36.6888,36.8465,136125.0
2022-12-27 10:30:00,39.73,39.78,39.68,39.7,126504.0,36.8558,36.9022,36.8094,36.8279,126504.0
2022-12-27 11:00:00,39.7,39.76,39.69,39.71,144427.0,36.8279,36.8836,36.8187,36.8372,144427.0
2022-12-27 11:30:00,39.71,39.77,39.71,39.73,143626.0,36.8372,36.8929,36.8372,36.8558,143626.0
2022-12-27 12:00:00,39.73,39.76,39.67,39.69,131210.0,36.8558,36.8836,36.8001,36.8187,131210.0
2022-12-27 12:30:00,39.7,39.7,39.63,39.69,116733.0,36.8279,36.8279,36.763,36.8187,116733.0
2022-12-27 13:00:00,39.69,39.71,39.67,39.69,104981.0,36.8187,36.8372,36.8001,36.8187,104981.0
2022-12-27 13:30:00,39.69,39.73,39.65,39.68,125939.0,36.8187,36.8558,36.7816,36.8094,125939.0
2022-12-27 14:00:00,39.67,39.72,39.64,39.64,672140.0,36.8001,36.8465,36.7723,36.7723,672140.0
2022-12-27 14:30:00,39.65,39.69,39.61,39.67,217316.0,36.7816,36.8187,36.7445,36.8001,217316.0
2022-12-27 15:00:00,39.68,39.71,39.67,39.7,256702.0,36.8094,36.8372,36.8001,36.8279,256702.0
2022-12-27 15:30:00,39.7,39.73,39.64,39.65,214384.0,36.8279,36.8558,36.7723,36.7816,214384.0
2022-12-28 09:30:00,39.72,39.83,39.67,39.69,477143.0,36.8465,36.9485,36.8001,36.8187,477143.0
2022-12-28 10:00:00,39.68,39.73,39.52,39.54,138961.0,36.8094,36.8558,36.661,36.6795,138961.0
2022-12-28 10:30:00,39.53,39.55,39.38,39.4,136770.0,36.6702,36.6888,36.5311,36.5496,136770.0
2022-12-28 11:00:00,39.4,39.43,39.35,39.4,124311.0,36.5496,36.5775,36.5033,36.5496,124311.0
2022-12-28 11:30:00,39.41,39.44,39.36,39.36,117606.0,36.5589,36.5868,36.5125,36.5125,117606.0
2022-12-28 12:00:00,39.36,39.37,39.3,39.35,143712.0,36.5125,36.5218,36.4569,36.5033,143712.0
2022-12-28 12:30:00,39.34,39.44,39.34,39.44,64117.0,36.494,36.5868,36.494,36.5868,64117.0
2022-12-28 13:00:00,39.46,39.53,39.45,39.46,54454.0,36.6053,36.6702,36.596,36.6053,54454.0
2022-12-28 13:30:00,39.46,39.46,39.36,39.37,99905.0,36.6053,36.6053,36.5125,36.5218,99905.0
2022-12-28 14:00:00,39.37,39.38,39.33,39.36,94366.0,36.5218,36.5311,36.4847,36.5125,94366.0
2022-12-28 14:30:00,39.36,39.41,39.32,39.33,97146.0,36.5125,36.5589,36.4754,36.4847,97146.0
2022-12-28 15:00:00,39.34,39.34,39.23,39.24,173792.0,36.494,36.494,36.3919,36.4012,173792.0
2022-12-28 15:30:00,39.25,39.27,39.21,39.22,319070.0,36.4105,36.4291,36.3734,36.3827,319070.0
2022-12-29 09:30:00,39.73,39.88,39.7,39.79,272456.0,36.8558,36.9949,36.8279,36.9114,272456.0
2022-12-29 10:00:00,39.81,39.94,39.77,39.88,95053.0,36.93,37.0506,36.8929,36.9949,95053.0
2022-12-29 10:30:00,39.9,39.97,39.89,39.97,122582.0,37.0135,37.0784,37.0042,37.0784,122582.0
2022-12-29 11:00:00,39.97,39.99,39.93,39.97,104278.0,37.0784,37.097,37.0413,37.0784,104278.0
2022-12-29 11:30:00,39.97,40.07,39.97,40.04,88524.0,37.0784,37.1712,37.0784,37.1433,88524.0
2022-12-29 12:00:00,40.04,40.05,40.0,40.01,34323.0,37.1433,37.1526,37.1062,37.1155,34323.0
2022-12-29 12:30:00,40.01,40.09,39.98,40.07,112303.0,37.1155,37.1897,37.0877,37.1712,112303.0
2022-12-29 13:00:00,40.07,40.07,40.01,40.03,67920.0,37.1712,37.1712,37.1155,37.1341,67920.0
2022-12-29 13:30:00,40.03,40.06,40.01,40.04,79176.0,37.1341,37.1619,37.1155,37.1433,79176.0
2022-12-29 14:00:00,40.04,40.07,40.01,40.02,82927.0,37.1433,37.1712,37.1155,37.1248,82927.0
2022-12-29 14:30:00,40.01,40.05,40.0,40.02,44551.0,37.1155,37.1526,37.1062,37.1248,44551.0
2022-12-29 15:00:00,40.01,40.02,39.94,39.97,121271.0,37.1155,37.1248,37.0506,37.0784,121271.0
2022-12-29 15:30:00,39.97,40.0,39.95,39.97,315817.0,37.0784,37.1062,37.0599,37.0784,315817.0
2022-12-30 09:30:00,39.68,39.78,39.54,39.65,173963.0,36.8094,36.9022,36.6795,36.7816,173963.0
2022-12-30 10:00:00,39.65,39.66,39.57,39.61,247275.0,36.7816,36.7908,36.7073,36.7445,247275.0
2022-12-30 10:30:00,39.61,39.64,39.53,39.57,246055.0,36.7445,36.7723,36.6702,36.7073,246055.0
2022-12-30 11:00:00,39.57,39.59,39.42,39.43,136054.0,36.7073,36.7259,36.5682,36.5775,136054.0
2022-12-30 11:30:00,39.42,39.52,39.42,39.52,637485.0,36.5682,36.661,36.5682,36.661,637485.0
2022-12-30 12:00:00,39.52,39.55,39.51,39.54,207714.0,36.661,36.6888,36.6517,36.6795,207714.0
2022-12-30 12:30:00,39.55,39.59,39.54,39.58,56848.0,36.6888,36.7259,36.6795,36.7166,56848.0
2022-12-30 13:00:00,39.59,39.6,39.44,39.48,84414.0,36.7259,36.7352,36.5868,36.6239,84414.0
2022-12-30 13:30:00,39.48,39.53,39.48,39.48,46757.0,36.6239,36.6702,36.6239,36.6239,46757.0
2022-12-30 14:00:00,39.48,39.49,39.42,39.45,84974.0,36.6239,36.6331,36.5682,36.596,84974.0
2022-12-30 14:30:00,39.45,39.5,39.44,39.47,47169.0,36.596,36.6424,36.5868,36.6146,47169.0
2022-12-30 15:00:00,39.47,39.59,39.47,39.55,104302.0,36.6146,36.7259,36.6146,36.6888,104302.0
2022-12-30 15:30:00,39.55,39.65,39.46,39.47,633774.0,36.6888,36.7816,36.6053,36.6146,633774.0
2023-01-03 09:30:00,40.21,40.45,40.12,40.13,267872.0,37.301,37.5237,37.2176,37.2268,267872.0
2023-01-03 10:00:00,40.16,40.19,39.97,40.01,417845.0,37.2547,37.2825,37.0784,37.1155,417845.0
2023-01-03 10:30:00,40.01,40.19,39.94,40.18,227982.0,37.1155,37.2825,37.0506,37.2732,227982.0
2023-01-03 11:00:00,40.19,40.2,39.98,40.03,196259.0,37.2825,37.2918,37.0877,37.1341,196259.0
2023-01-03 11:30:00,40.04,40.04,39.86,39.92,1230254.0,37.1433,37.1433,36.9764,37.032,1230254.0
2023-01-03 12:00:00,39.92,39.98,39.91,39.93,230395.0,37.032,37.0877,37.0228,37.0413,230395.0
2023-01-03 12:30:00,39.93,39.99,39.84,39.89,216336.0,37.0413,37.097,36.9578,37.0042,216336.0
2023-01-03 13:00:00,39.89,40.01,39.86,39.99,292411.0,37.0042,37.1155,36.9764,37.097,292411.0
2023-01-03 13:30:00,39.99,40.0,39.95,39.99,68320.0,37.097,37.1062,37.0599,37.097,68320.0
2023-01-03 14:00:00,39.99,40.0,39.91,39.92,83451.0,37.097,37.1062,37.0228,37.032,83451.0
2023-01-03 14:30:00,39.93,40.06,39.88,40.01,227842.0,37.0413,37.1619,36.9949,37.1155,227842.0
2023-01-03 15:00:00,40.01,40.07,39.95,39.99,114124.0,37.1155,37.1712,37.0599,37.097,114124.0
2023-01-03 15:30:00,39.99,40.04,39.98,40.01,255267.0,37.097,37.1433,37.0877,37.1155,255267.0
2023-01-04 09:30:00,40.9,41.1,40.9,41.07,178669.0,37.9411,38.1267,37.9411,38.0988,178669.0
2023-01-04 10:00:00,41.06,41.08,40.72,40.89,166243.0,38.0896,38.1081,37.7742,37.9319,166243.0
2023-01-04 10:30:00,40.89,40.99,40.8,40.98,109104.0,37.9319,38.0246,37.8484,38.0153,109104.0
2023-01-04 11:00:00,40.99,41.06,40.95,41.05,194024.0,38.0246,38.0896,37.9875,38.0803,194024.0
2023-01-04 11:30:00,41.05,41.17,41.04,41.15,202449.0,38.0803,38.1916,38.071,38.173,202449.0
2023-01-04 12:00:00,41.15,41.16,41.1,41.11,116785.0,38.173,38.1823,38.1267,38.1359,116785.0
2023-01-04 12:30:00,41.11,41.17,41.09,41.09,96914.0,38.1359,38.1916,38.1174,38.1174,96914.0
2023-01-04 13:00:00,41.09,41.13,41.05,41.06,464399.0,38.1174,38.1545,38.0803,38.0896,464399.0
2023-01-04 13:30:00,41.05,41.1,41.02,41.02,179085.0,38.0803,38.1267,38.0524,38.0524,179085.0
2023-01-04 14:00:00,41.02,41.11,40.9,40.91,293653.0,38.0524,38.1359,37.9411,37.9504,293653.0
2023-01-04 14:30:00,40.91,41.07,40.9,41.07,409347.0,37.9504,38.0988,37.9411,38.0988,409347.0
2023-01-04 15:00:00,41.07,41.11,41.02,41.06,180220.0,38.0988,38.1359,38.0524,38.0896,180220.0
2023-01-04 15:30:00,41.06,41.09,40.95,41.07,190156.0,38.0896,38.1174,37.9875,38.0988,190156.0
2023-01-05 09:30:00,40.76,40.83,40.68,40.76,394222.0,37.8113,37.8762,37.737,37.8113,394222.0
2023-01-05 10:00:00,40.75,40.94,40.7,40.74,349769.0,37.802,37.9782,37.7556,37.7927,349769.0
2023-01-05 10:30:00,40.73,40.79,40.66,40.67,105050.0,37.7834,37.8391,37.7185,37.7278,105050.0
2023-01-05 11:00:00,40.68,40.74,40.65,40.7,63980.0,37.737,37.7927,37.7092,37.7556,63980.0
2023-01-05 11:30:00,40.7,40.72,40.66,40.67,57159.0,37.7556,37.7742,37.7185,37.7278,57159.0
2023-01-05 12:00:00,40.68,40.76,40.68,40.74,35072.0,37.737,37.8113,37.737,37.7927,35072.0
2023-01-05 12:30:00,40.73,40.76,40.72,40.73,30628.0,37.7834,37.8113,37.7742,37.7834,30628.0
2023-01-05 13:00:00,40.73,40.88,40.71,40.83,44319.0,37.7834,37.9226,37.7649,37.8762,44319.0
2023-01-05 13:30:00,40.83,40.87,40.8,40.82,44465.0,37.8762,37.9133,37.8484,37.8669,44465.0
2023-01-05 14:00:00,40.81,40.84,40.76,40.77,69430.0,37.8576,37.8855,37.8113,37.8205,69430.0
2023-01-05 14:30:00,40.77,40.87,40.77,40.82,45703.0,37.8205,37.9133,37.8205,37.8669,45703.0
2023-01-05 15:00:00,40.8,40.81,40.72,40.73,53802.0,37.8484,37.8576,37.7742,37.7834,53802.0
2023-01-05 15:30:00,40.73,40.75,40.69,40.7,110331.0,37.7834,37.802,37.7463,37.7556,110331.0
2023-01-06 09:30:00,40.98,41.01,40.69,40.77,96153.0,38.0153,38.0432,37.7463,37.8205,96153.0
2023-01-06 10:00:00,40.76,41.27,40.76,41.2,83338.0,37.8113,38.2844,37.8113,38.2194,83338.0
2023-01-06 10:30:00,41.2,41.43,41.2,41.42,630696.0,38.2194,38.4328,38.2194,38.4235,630696.0
2023-01-06 11:00:00,41.43,41.53,41.41,41.48,353423.0,38.4328,38.5256,38.4142,38.4792,353423.0
2023-01-06 11:30:00,41.49,41.64,41.48,41.59,161750.0,38.4884,38.6276,38.4792,38.5812,161750.0
2023-01-06 12:00:00,41.59,41.63,41.56,41.58,69546.0,38.5812,38.6183,38.5534,38.5719,69546.0
2023-01-06 12:30:00,41.59,41.63,41.57,41.62,47417.0,38.5812,38.6183,38.5627,38.609,47417.0
2023-01-06 13:00:00,41.61,41.68,41.6,41.67,88905.0,38.5998,38.6647,38.5905,38.6554,88905.0
2023-01-06 13:30:00,41.68,41.74,41.67,41.72,83446.0,38.6647,38.7204,38.6554,38.7018,83446.0
2023-01-06 14:00:00,41.72,41.84,41.72,41.82,96443.0,38.7018,38.8131,38.7018,38.7946,96443.0
2023-01-06 14:30:00,41.82,41.87,41.81,41.86,186676.0,38.7946,38.841,38.7853,38.8317,186676.0
2023-01-06 15:00:00,41.85,41.9,41.84,41.85,147861.0,38.8224,38.8688,38.8131,38.8224,147861.0
2023-01-06 15:30:00,41.86,41.9,41.83,41.86,306558.0,38.8317,38.8688,38.8039,38.8317,306558.0
2023-01-09 09:30:00,42.32,42.49,42.29,42.47,287162.0,39.2584,39.4161,39.2306,39.3976,287162.0
2023-01-09 10:00:00,42.47,42.57,42.47,42.56,267075.0,39.3976,39.4903,39.3976,39.481,267075.0
2023-01-09 10:30:00,42.56,42.68,42.56,42.59,267598.0,39.481,39.5924,39.481,39.5089,267598.0
2023-01-09 11:00:00,42.58,42.65,42.58,42.64,275059.0,39.4996,39.5645,39.4996,39.5553,275059.0
2023-01-09 11:30:00,42.64,42.65,42.52,42.61,267401.0,39.5553,39.5645,39.4439,39.5274,267401.0
2023-01-09 12:00:00,42.61,42.61,42.49,42.52,148964.0,39.5274,39.5274,39.4161,39.4439,148964.0
2023-01-09 12:30:00,42.52,42.53,42.46,42.53,90437.0,39.4439,39.4532,39.3883,39.4532,90437.0
2023-01-09 13:00:00,42.53,42.55,42.48,42.52,105332.0,39.4532,39.4718,39.4068,39.4439,105332.0
2023-01-09 13:30:00,42.52,42.53,42.39,42.47,1610443.0,39.4439,39.4532,39.3233,39.3976,1610443.0
2023-01-09 14:00:00,42.47,42.52,42.43,42.51,231993.0,39.3976,39.4439,39.3604,39.4347,231993.0
2023-01-09 14:30:00,42.51,42.53,42.41,42.41,282141.0,39.4347,39.4532,39.3419,39.3419,282141.0
2023-01-09 15:00:00,42.42,42.45,42.36,42.38,184230.0,39.3512,39.379,39.2955,39.3141,184230.0
2023-01-09 15:30:00,42.37,42.37,42.28,42.28,385556.0,39.3048,39.3048,39.2213,39.2213,385556.0
2023-01-10 09:30:00,42.37,42.47,42.3,42.37,484706.0,39.3048,39.3976,39.2398,39.3048,484706.0
2023-01-10 10:00:00,42.38,42.49,42.35,42.38,230898.0,39.3141,39.4161,39.2862,39.3141,230898.0
2023-01-10 10:30:00,42.38,42.42,42.28,42.4,133619.0,39.3141,39.3512,39.2213,39.3326,133619.0
2023-01-10 11:00:00,42.4,42.46,42.38,42.39,136188.0,39.3326,39.3883,39.3141,39.3233,136188.0
2023-01-10 11:30:00,42.39,42.45,42.36,42.43,96761.0,39.3233,39.379,39.2955,39.3604,96761.0
2023-01-10 12:00:00,42.42,42.48,42.38,42.47,144540.0,39.3512,39.4068,39.3141,39.3976,144540.0
2023-01-10 12:30:00,42.47,42.52,42.45,42.46,78160.0,39.3976,39.4439,39.379,39.3883,78160.0
2023-01-10 13:00:00,42.46,42.51,42.45,42.48,112104.0,39.3883,39.4347,39.379,39.4068,112104.0
2023-01-10 13:30:00,42.47,42.54,42.47,42.54,51493.0,39.3976,39.4625,39.3976,39.4625,51493.0
2023-01-10 14:00:00,42.54,42.58,42.53,42.57,71100.0,39.4625,39.4996,39.4532,39.4903,71100.0
2023-01-10 14:30:00,42.57,42.59,42.53,42.55,202721.0,39.4903,39.5089,39.4532,39.4718,202721.0
2023-01-10 15:00:00,42.56,42.59,42.51,42.57,203127.0,39.481,39.5089,39.4347,39.4903,203127.0
2023-01-10 15:30:00,42.56,42.62,42.53,42.62,233297.0,39.481,39.5367,39.4532,39.5367,233297.0
2023-01-11 09:30:00,42.94,43.02,42.86,43.0,137693.0,39.8335,39.9078,39.7593,39.8892,137693.0
2023-01-11 10:00:00,43.0,43.04,42.98,43.03,340416.0,39.8892,39.9263,39.8707,39.917,340416.0
2023-01-11 10:30:00,43.03,43.03,42.81,42.83,180818.0,39.917,39.917,39.713,39.7315,180818.0
2023-01-11 11:00:00,42.82,42.86,42.8,42.83,94656.0,39.7222,39.7593,39.7037,39.7315,94656.0
2023-01-11 11:30:00,42.83,42.92,42.83,42.85,99538.0,39.7315,39.815,39.7315,39.7501,99538.0
2023-01-11 12:00:00,42.86,42.89,42.83,42.87,114725.0,39.7593,39.7872,39.7315,39.7686,114725.0
2023-01-11 12:30:00,42.87,42.92,42.86,42.91,58687.0,39.7686,39.815,39.7593,39.8057,58687.0
2023-01-11 13:00:00,42.91,43.03,42.84,42.9,210057.0,39.8057,39.917,39.7408,39.7964,210057.0
2023-01-11 13:30:00,42.9,42.95,42.9,42.94,72884.0,39.7964,39.8428,39.7964,39.8335,72884.0
2023-01-11 14:00:00,42.94,42.96,42.91,42.95,409616.0,39.8335,39.8521,39.8057,39.8428,409616.0
2023-01-11 14:30:00,42.95,43.03,42.95,43.02,108513.0,39.8428,39.917,39.8428,39.9078,108513.0
2023-01-11 15:00:00,43.02,43.06,43.01,43.04,189805.0,39.9078,39.9449,39.8985,39.9263,189805.0
2023-01-11 15:30:00,43.03,43.08,43.0,43.08,369289.0,39.917,39.9634,39.8892,39.9634,369289.0
2023-01-12 09:30:00,43.43,43.49,42.98,43.12,427746.0,40.2881,40.3438,39.8707,40.0005,427746.0
2023-01-12 10:00:00,43.14,43.45,43.13,43.38,747946.0,40.0191,40.3067,40.0098,40.2417,747946.0
2023-01-12 10:30:00,43.37,43.5,43.33,43.43,190141.0,40.2324,40.353,40.1953,40.2881,190141.0
2023-01-12 11:00:00,43.43,43.51,43.38,43.5,127669.0,40.2881,40.3623,40.2417,40.353,127669.0
2023-01-12 11:30:00,43.49,43.49,43.4,43.49,155957.0,40.3438,40.3438,40.2603,40.3438,155957.0
2023-01-12 12:00:00,43.48,43.66,43.48,43.66,97676.0,40.3345,40.5015,40.3345,40.5015,97676.0
2023-01-12 12:30:00,43.66,43.72,43.63,43.71,154898.0,40.5015,40.5571,40.4736,40.5478,154898.0
2023-01-12 13:00:00,43.71,43.8,43.61,43.62,256414.0,40.5478,40.6313,40.4551,40.4644,256414.0
2023-01-12 13:30:00,43.62,43.8,43.61,43.78,201285.0,40.4644,40.6313,40.4551,40.6128,201285.0
2023-01-12 14:00:00,43.77,43.78,43.68,43.69,1160791.0,40.6035,40.6128,40.52,40.5293,1160791.0
2023-01-12 14:30:00,43.69,43.75,43.67,43.73,630637.0,40.5293,40.585,40.5107,40.5664,630637.0
2023-01-12 15:00:00,43.73,43.73,43.65,43.7,477614.0,40.5664,40.5664,40.4922,40.5386,477614.0
2023-01-12 15:30:00,43.7,43.73,43.64,43.73,923547.0,40.5386,40.5664,40.4829,40.5664,923547.0
2023-01-13 09:30:00,43.44,43.68,43.43,43.66,245405.0,40.2974,40.52,40.2881,40.5015,245405.0
2023-01-13 10:00:00,43.65,43.77,43.63,43.73,299639.0,40.4922,40.6035,40.4736,40.5664,299639.0
2023-01-13 10:30:00,43.73,43.78,43.69,43.72,70657.0,40.5664,40.6128,40.5293,40.5571,70657.0
2023-01-13 11:00:00,43.72,43.73,43.6,43.66,86682.0,40.5571,40.5664,40.4458,40.5015,86682.0
2023-01-13 11:30:00,43.65,43.66,43.58,43.64,79658.0,40.4922,40.5015,40.4272,40.4829,79658.0
2023-01-13 12:00:00,43.64,43.74,43.63,43.73,49314.0,40.4829,40.5757,40.4736,40.5664,49314.0
2023-01-13 12:30:00,43.73,43.77,43.7,43.76,97357.0,40.5664,40.6035,40.5386,40.5942,97357.0
2023-01-13 13:00:00,43.76,43.77,43.71,43.73,311835.0,40.5942,40.6035,40.5478,40.5664,311835.0
2023-01-13 13:30:00,43.73,43.85,43.72,43.84,225677.0,40.5664,40.6777,40.5571,40.6684,225677.0
2023-01-13 14:00:00,43.84,43.86,43.79,43.83,166692.0,40.6684,40.687,40.6221,40.6592,166692.0
2023-01-13 14:30:00,43.83,43.84,43.79,43.82,333782.0,40.6592,40.6684,40.6221,40.6499,333782.0
2023-01-13 15:00:00,43.81,43.89,43.8,43.89,629811.0,40.6406,40.7148,40.6313,40.7148,629811.0
2023-01-13 15:30:00,43.89,43.94,43.87,43.91,785956.0,40.7148,40.7612,40.6963,40.7334,785956.0
2023-01-17 09:30:00,43.91,43.98,43.91,43.96,155494.0,40.7334,40.7983,40.7334,40.7798,155494.0
2023-01-17 10:00:00,43.97,44.16,43.88,43.91,350921.0,40.789,40.9653,40.7055,40.7334,350921.0
2023-01-17 10:30:00,43.91,43.91,43.71,43.76,103468.0,40.7334,40.7334,40.5478,40.5942,103468.0
2023-01-17 11:00:00,43.76,43.81,43.7,43.79,76826.0,40.5942,40.6406,40.5386,40.6221,76826.0
2023-01-17 11:30:00,43.78,43.84,43.75,43.81,77118.0,40.6128,40.6684,40.585,40.6406,77118.0
2023-01-17 12:00:00,43.81,43.84,43.72,43.73,60132.0,40.6406,40.6684,40.5571,40.5664,60132.0
2023-01-17 12:30:00,43.73,43.78,43.72,43.77,94057.0,40.5664,40.6128,40.5571,40.6035,94057.0
2023-01-17 13:00:00,43.78,43.82,43.78,43.81,74976.0,40.6128,40.6499,40.6128,40.6406,74976.0
2023-01-17 13:30:00,43.81,43.85,43.8,43.85,148812.0,40.6406,40.6777,40.6313,40.6777,148812.0
2023-01-17 14:00:00,43.84,43.86,43.76,43.84,174292.0,40.6684,40.687,40.5942,40.6684,174292.0
2023-01-17 14:30:00,43.84,43.89,43.8,43.81,146533.0,40.6684,40.7148,40.6313,40.6406,146533.0
2023-01-17 15:00:00,43.81,43.85,43.8,43.82,86603.0,40.6406,40.6777,40.6313,40.6499,86603.0
2023-01-17 15:30:00,43.81,43.83,43.77,43.83,189996.0,40.6406,40.6592,40.6035,40.6592,189996.0
2023-01-18 09:30:00,44.36,44.4,44.19,44.27,218450.0,41.1508,41.1879,40.9931,41.0673,218450.0
2023-01-18 10:00:00,44.28,44.3,44.16,44.23,88158.0,41.0766,41.0952,40.9653,41.0302,88158.0
2023-01-18 10:30:00,44.24,44.24,44.0,44.07,142350.0,41.0395,41.0395,40.8169,40.8818,142350.0
2023-01-18 11:00:00,44.08,44.09,43.91,43.96,140926.0,40.8911,40.9004,40.7334,40.7798,140926.0
2023-01-18 11:30:00,43.96,43.96,43.85,43.92,98317.0,40.7798,40.7798,40.6777,40.7427,98317.0
2023-01-18 12:00:00,43.93,43.94,43.71,43.74,173924.0,40.7519,40.7612,40.5478,40.5757,173924.0
2023-01-18 12:30:00,43.73,43.76,43.7,43.73,44162.0,40.5664,40.5942,40.5386,40.5664,44162.0
2023-01-18 13:00:00,43.74,43.77,43.66,43.72,53507.0,40.5757,40.6035,40.5015,40.5571,53507.0
2023-01-18 13:30:00,43.72,43.77,43.68,43.75,258123.0,40.5571,40.6035,40.52,40.585,258123.0
2023-01-18 14:00:00,43.75,43.76,43.7,43.74,41203.0,40.585,40.5942,40.5386,40.5757,41203.0
2023-01-18 14:30:00,43.75,43.76,43.7,43.74,43144.0,40.585,40.5942,40.5386,40.5757,43144.0
2023-01-18 15:00:00,43.73,43.74,43.7,43.72,146012.0,40.5664,40.5757,40.5386,40.5571,146012.0
2023-01-18 15:30:00,43.72,43.73,43.6,43.6,193306.0,40.5571,40.5664,40.4458,40.4458,193306.0
2023-01-19 09:30:00,43.27,43.36,43.14,43.24,108453.0,40.1397,40.2232,40.0191,40.1118,108453.0
2023-01-19 10:00:00,43.23,43.32,43.18,43.27,88828.0,40.1026,40.1861,40.0562,40.1397,88828.0
2023-01-19 10:30:00,43.25,43.25,43.07,43.1,119555.0,40.1211,40.1211,39.9541,39.982,119555.0
2023-01-19 11:00:00,43.1,43.18,43.08,43.09,72640.0,39.982,40.0562,39.9634,39.9727,72640.0
2023-01-19 11:30:00,43.09,43.12,43.05,43.12,105546.0,39.9727,40.0005,39.9356,40.0005,105546.0
2023-01-19 12:00:00,43.12,43.28,43.12,43.16,150853.0,40.0005,40.149,40.0005,40.0376,150853.0
2023-01-19 12:30:00,43.17,43.18,43.12,43.17,50279.0,40.0469,40.0562,40.0005,40.0469,50279.0
2023-01-19 13:00:00,43.19,43.27,43.18,43.24,102348.0,40.0655,40.1397,40.0562,40.1118,102348.0
2023-01-19 13:30:00,43.25,43.38,43.25,43.3,3921884.0,40.1211,40.2417,40.1211,40.1675,3921884.0
2023-01-19 14:00:00,43.3,43.36,43.25,43.35,107084.0,40.1675,40.2232,40.1211,40.2139,107084.0
2023-01-19 14:30:00,43.34,43.41,43.33,43.37,93154.0,40.2046,40.2695,40.1953,40.2324,93154.0
2023-01-19 15:00:00,43.38,43.41,43.35,43.4,260893.0,40.2417,40.2695,40.2139,40.2603,260893.0
2023-01-19 15:30:00,43.4,43.4,43.3,43.3,184855.0,40.2603,40.2603,40.1675,40.1675,184855.0
2023-01-20 09:30:00,43.36,43.41,43.25,43.36,250863.0,40.2232,40.2695,40.1211,40.2232,250863.0
2023-01-20 10:00:00,43.37,43.46,43.34,43.46,71479.0,40.2324,40.3159,40.2046,40.3159,71479.0
2023-01-20 10:30:00,43.48,43.5,43.38,43.39,44630.0,40.3345,40.353,40.2417,40.251,44630.0
2023-01-20 11:00:00,43.38,43.49,43.38,43.47,116575.0,40.2417,40.3438,40.2417,40.3252,116575.0
2023-01-20 11:30:00,43.47,43.5,43.38,43.41,225694.0,40.3252,40.353,40.2417,40.2695,225694.0
2023-01-20 12:00:00,43.41,43.49,43.4,43.48,207876.0,40.2695,40.3438,40.2603,40.3345,207876.0
2023-01-20 12:30:00,43.47,43.5,43.45,43.45,164267.0,40.3252,40.353,40.3067,40.3067,164267.0
2023-01-20 13:00:00,43.46,43.52,43.38,43.45,176816.0,40.3159,40.3716,40.2417,40.3067,176816.0
2023-01-20 13:30:00,43.45,43.58,43.44,43.57,73438.0,40.3067,40.4272,40.2974,40.418,73438.0
2023-01-20 14:00:00,43.57,43.62,43.55,43.61,46293.0,40.418,40.4644,40.3994,40.4551,46293.0
2023-01-20 14:30:00,43.62,43.65,43.61,43.64,44501.0,40.4644,40.4922,40.4551,40.4829,44501.0
2023-01-20 15:00:00,43.65,43.74,43.64,43.7,88355.0,40.4922,40.5757,40.4829,40.5386,88355.0
2023-01-20 15:30:00,43.7,43.75,43.66,43.74,268999.0,40.5386,40.585,40.5015,40.5757,268999.0
2023-01-23 09:30:00,43.69,43.81,43.63,43.76,253486.0,40.5293,40.6406,40.4736,40.5942,253486.0
2023-01-23 10:00:00,43.76,43.84,43.72,43.83,272684.0,40.5942,40.6684,40.5571,40.6592,272684.0
2023-01-23 10:30:00,43.83,43.9,43.83,43.87,206980.0,40.6592,40.7241,40.6592,40.6963,206980.0
2023-01-23 11:00:00,43.87,44.02,43.86,43.96,1048349.0,40.6963,40.8354,40.687,40.7798,1048349.0
2023-01-23 11:30:00,43.95,43.96,43.9,43.96,145977.0,40.7705,40.7798,40.7241,40.7798,145977.0
2023-01-23 12:00:00,43.95,43.96,43.87,43.91,97033.0,40.7705,40.7798,40.6963,40.7334,97033.0
2023-01-23 12:30:00,43.91,43.96,43.89,43.95,88762.0,40.7334,40.7798,40.7148,40.7705,88762.0
2023-01-23 13:00:00,43.96,44.0,43.95,43.99,47612.0,40.7798,40.8169,40.7705,40.8076,47612.0
2023-01-23 13:30:00,44.01,44.08,44.01,44.04,32014.0,40.8261,40.8911,40.8261,40.854,32014.0
2023-01-23 14:00:00,44.03,44.03,43.97,43.97,150775.0,40.8447,40.8447,40.789,40.789,150775.0
2023-01-23 14:30:00,43.98,44.0,43.82,43.9,109126.0,40.7983,40.8169,40.6499,40.7241,109126.0
2023-01-23 15:00:00,43.91,43.98,43.89,43.94,395486.0,40.7334,40.7983,40.7148,40.7612,395486.0
2023-01-23 15:30:00,43.94,44.05,43.91,44.05,357044.0,40.7612,40.8632,40.7334,40.8632,357044.0
2023-01-24 09:30:00,43.84,43.84,43.67,43.67,107442.0,40.6684,40.6684,40.5107,40.5107,107442.0
2023-01-24 10:00:00,43.67,43.88,43.66,43.88,1157339.0,40.5107,40.7055,40.5015,40.7055,1157339.0
2023-01-24 10:30:00,43.88,44.04,43.82,44.02,179201.0,40.7055,40.854,40.6499,40.8354,179201.0
2023-01-24 11:00:00,44.02,44.06,43.98,44.05,43564.0,40.8354,40.8725,40.7983,40.8632,43564.0
2023-01-24 11:30:00,44.05,44.05,44.0,44.02,66075.0,40.8632,40.8632,40.8169,40.8354,66075.0
2023-01-24 12:00:00,44.02,44.09,43.99,44.07,158974.0,40.8354,40.9004,40.8076,40.8818,158974.0
2023-01-24 12:30:00,44.08,44.1,44.04,44.06,42277.0,40.8911,40.9096,40.854,40.8725,42277.0
2023-01-24 13:00:00,44.06,44.09,44.01,44.08,58241.0,40.8725,40.9004,40.8261,40.8911,58241.0
2023-01-24 13:30:00,44.08,44.11,44.07,44.09,652246.0,40.8911,40.9189,40.8818,40.9004,652246.0
2023-01-24 14:00:00,44.09,44.1,44.02,44.05,376523.0,40.9004,40.9096,40.8354,40.8632,376523.0
2023-01-24 14:30:00,44.05,44.12,44.05,44.11,351742.0,40.8632,40.9282,40.8632,40.9189,351742.0
2023-01-24 15:00:00,44.11,44.11,44.05,44.09,577719.0,40.9189,40.9189,40.8632,40.9004,577719.0
2023-01-24 15:30:00,44.08,44.08,43.99,44.06,171849.0,40.8911,40.8911,40.8076,40.8725,171849.0
2023-01-25 09:30:00,43.74,43.87,43.72,43.79,158643.0,40.5757,40.6963,40.5571,40.6221,158643.0
2023-01-25 10:00:00,43.79,43.97,43.78,43.9,253880.0,40.6221,40.789,40.6128,40.7241,253880.0
2023-01-25 10:30:00,43.9,43.95,43.76,43.92,145390.0,40.7241,40.7705,40.5942,40.7427,145390.0
2023-01-25 11:00:00,43.93,43.98,43.84,43.97,118388.0,40.7519,40.7983,40.6684,40.789,118388.0
2023-01-25 11:30:00,43.96,44.08,43.95,44.06,101775.0,40.7798,40.8911,40.7705,40.8725,101775.0
2023-01-25 12:00:00,44.06,44.08,44.01,44.02,91016.0,40.8725,40.8911,40.8261,40.8354,91016.0
2023-01-25 12:30:00,44.02,44.1,44.02,44.07,94616.0,40.8354,40.9096,40.8354,40.8818,94616.0
2023-01-25 13:00:00,44.07,44.24,44.07,44.22,107013.0,40.8818,41.0395,40.8818,41.0209,107013.0
2023-01-25 13:30:00,44.22,44.25,44.19,44.19,78608.0,41.0209,41.0488,40.9931,40.9931,78608.0
2023-01-25 14:00:00,44.19,44.28,44.16,44.22,212739.0,40.9931,41.0766,40.9653,41.0209,212739.0
2023-01-25 14:30:00,44.22,44.28,44.19,44.26,88663.0,41.0209,41.0766,40.9931,41.0581,88663.0
2023-01-25 15:00:00,44.27,44.32,44.22,44.26,107596.0,41.0673,41.1137,41.0209,41.0581,107596.0
2023-01-25 15:30:00,44.27,44.29,44.23,44.29,161320.0,41.0673,41.0859,41.0302,41.0859,161320.0
2023-01-26 09:30:00,44.35,44.42,44.12,44.19,216740.0,41.1415,41.2065,40.9282,40.9931,216740.0
2023-01-26 10:00:00,44.2,44.29,44.15,44.25,80133.0,41.0024,41.0859,40.956,41.0488,80133.0
2023-01-26 10:30:00,44.28,44.28,44.04,44.07,43696.0,41.0766,41.0766,40.854,40.8818,43696.0
2023-01-26 11:00:00,44.07,44.22,44.04,44.14,52680.0,40.8818,41.0209,40.854,40.9467,52680.0
2023-01-26 11:30:00,44.15,44.19,44.11,44.13,128068.0,40.956,40.9931,40.9189,40.9375,128068.0
2023-01-26 12:00:00,44.13,44.2,44.13,44.16,42236.0,40.9375,41.0024,40.9375,40.9653,42236.0
2023-01-26 12:30:00,44.16,44.18,44.12,44.15,14328.0,40.9653,40.9838,40.9282,40.956,14328.0
2023-01-26 13:00:00,44.16,44.2,44.14,44.2,40119.0,40.9653,41.0024,40.9467,41.0024,40119.0
2023-01-26 13:30:00,44.2,44.3,44.2,44.28,32387.0,41.0024,41.0952,41.0024,41.0766,32387.0
2023-01-26 14:00:00,44.28,44.35,44.26,44.3,83667.0,41.0766,41.1415,41.0581,41.0952,83667.0
2023-01-26 14:30:00,44.31,44.36,44.31,44.36,177798.0,41.1044,41.1508,41.1044,41.1508,177798.0
2023-01-26 15:00:00,44.36,44.44,44.34,44.41,323352.0,41.1508,41.225,41.1323,41.1972,323352.0
2023-01-26 15:30:00,44.41,44.46,44.37,44.44,353256.0,41.1972,41.2436,41.1601,41.225,353256.0
2023-01-27 09:30:00,44.07,44.25,44.02,44.2,170249.0,40.8818,41.0488,40.8354,41.0024,170249.0
2023-01-27 10:00:00,44.17,44.32,44.15,44.22,123169.0,40.9746,41.1137,40.956,41.0209,123169.0
2023-01-27 10:30:00,44.2,44.24,44.04,44.07,169862.0,41.0024,41.0395,40.854,40.8818,169862.0
2023-01-27 11:00:00,44.07,44.21,44.07,44.21,116732.0,40.8818,41.0117,40.8818,41.0117,116732.0
2023-01-27 11:30:00,44.21,44.3,44.21,44.25,123332.0,41.0117,41.0952,41.0117,41.0488,123332.0
2023-01-27 12:00:00,44.24,44.29,44.21,44.26,294552.0,41.0395,41.0859,41.0117,41.0581,294552.0
2023-01-27 12:30:00,44.27,44.34,44.26,44.32,151090.0,41.0673,41.1323,41.0581,41.1137,151090.0
2023-01-27 13:00:00,44.32,44.32,44.25,44.26,86216.0,41.1137,41.1137,41.0488,41.0581,86216.0
2023-01-27 13:30:00,44.26,44.31,44.26,44.3,154479.0,41.0581,41.1044,41.0581,41.0952,154479.0
2023-01-27 14:00:00,44.3,44.35,44.28,44.34,89538.0,41.0952,41.1415,41.0766,41.1323,89538.0
2023-01-27 14:30:00,44.34,44.35,44.32,44.34,98843.0,41.1323,41.1415,41.1137,41.1323,98843.0
2023-01-27 15:00:00,44.34,44.41,44.33,44.36,131681.0,41.1323,41.1972,41.123,41.1508,131681.0
2023-01-27 15:30:00,44.37,44.37,44.25,44.26,203576.0,41.1601,41.1601,41.0488,41.0581,203576.0
2023-01-30 09:30:00,44.1,44.24,44.07,44.2,286706.0,40.9096,41.0395,40.8818,41.0024,286706.0
2023-01-30 10:00:00,44.21,44.3,44.12,44.17,299891.0,41.0117,41.0952,40.9282,40.9746,299891.0
2023-01-30 10:30:00,44.17,44.17,44.06,44.11,162731.0,40.9746,40.9746,40.8725,40.9189,162731.0
2023-01-30 11:00:00,44.12,44.18,44.07,44.11,69537.0,40.9282,40.9838,40.8818,40.9189,69537.0
2023-01-30 11:30:00,44.11,44.13,44.02,44.06,35000.0,40.9189,40.9375,40.8354,40.8725,35000.0
2023-01-30 12:00:00,44.07,44.08,44.01,44.05,40367.0,40.8818,40.8911,40.8261,40.8632,40367.0
2023-01-30 12:30:00,44.05,44.06,44.0,44.01,53712.0,40.8632,40.8725,40.8169,40.8261,53712.0
2023-01-30 13:00:00,44.0,44.07,43.99,44.04,45144.0,40.8169,40.8818,40.8076,40.854,45144.0
2023-01-30 13:30:00,44.03,44.03,43.98,44.0,22346.0,40.8447,40.8447,40.7983,40.8169,22346.0
2023-01-30 14:00:00,44.02,44.02,43.93,43.94,21874.0,40.8354,40.8354,40.7519,40.7612,21874.0
2023-01-30 14:30:00,43.93,43.96,43.91,43.95,33951.0,40.7519,40.7798,40.7334,40.7705,33951.0
2023-01-30 15:00:00,43.95,43.98,43.91,43.92,80568.0,40.7705,40.7983,40.7334,40.7427,80568.0
2023-01-30 15:30:00,43.91,43.99,43.9,43.92,187173.0,40.7334,40.8076,40.7241,40.7427,187173.0
2023-01-31 09:30:00,43.91,43.96,43.87,43.89,351460.0,40.7334,40.7798,40.6963,40.7148,351460.0
2023-01-31 10:00:00,43.88,43.98,43.85,43.95,232961.0,40.7055,40.7983,40.6777,40.7705,232961.0
2023-01-31 10:30:00,43.95,44.06,43.95,44.06,226114.0,40.7705,40.8725,40.7705,40.8725,226114.0
2023-01-31 11:00:00,44.06,44.12,44.06,44.1,263487.0,40.8725,40.9282,40.8725,40.9096,263487.0
2023-01-31 11:30:00,44.09,44.13,44.06,44.08,184973.0,40.9004,40.9375,40.8725,40.8911,184973.0
2023-01-31 12:00:00,44.08,44.13,44.05,44.11,87998.0,40.8911,40.9375,40.8632,40.9189,87998.0
2023-01-31 12:30:00,44.1,44.15,44.08,44.12,113736.0,40.9096,40.956,40.8911,40.9282,113736.0
2023-01-31 13:00:00,44.13,44.15,44.11,44.14,48660.0,40.9375,40.956,40.9189,40.9467,48660.0
2023-01-31 13:30:00,44.14,44.2,44.13,44.2,176696.0,40.9467,41.0024,40.9375,41.0024,176696.0
2023-01-31 14:00:00,44.2,44.21,44.18,44.2,50030.0,41.0024,41.0117,40.9838,41.0024,50030.0
2023-01-31 14:30:00,44.2,44.23,44.18,44.18,50811.0,41.0024,41.0302,40.9838,40.9838,50811.0
2023-01-31 15:00:00,44.19,44.2,44.13,44.16,113034.0,40.9931,41.0024,40.9375,40.9653,113034.0
2023-01-31 15:30:00,44.16,44.35,44.15,44.34,369512.0,40.9653,41.1415,40.956,41.1323,369512.0
2023-02-01 09:30:00,44.4,44.55,44.4,44.51,179672.0,41.1879,41.3271,41.1879,41.29,179672.0
2023-02-01 10:00:00,44.52,44.54,44.3,44.38,200109.0,41.2992,41.3178,41.0952,41.1694,200109.0
2023-02-01 10:30:00,44.37,44.39,44.3,44.34,87828.0,41.1601,41.1787,41.0952,41.1323,87828.0
2023-02-01 11:00:00,44.33,44.45,44.32,44.41,46505.0,41.123,41.2343,41.1137,41.1972,46505.0
2023-02-01 11:30:00,44.42,44.45,44.38,44.38,126529.0,41.2065,41.2343,41.1694,41.1694,126529.0
2023-02-01 12:00:00,44.39,44.39,44.3,44.31,166004.0,41.1787,41.1787,41.0952,41.1044,166004.0
2023-02-01 12:30:00,44.32,44.33,44.25,44.26,114801.0,41.1137,41.123,41.0488,41.0581,114801.0
2023-02-01 13:00:00,44.26,44.35,44.25,44.35,37124.0,41.0581,41.1415,41.0488,41.1415,37124.0
2023-02-01 13:30:00,44.35,44.4,44.3,44.39,56391.0,41.1415,41.1879,41.0952,41.1787,56391.0
2023-02-01 14:00:00,44.38,44.46,44.18,44.36,209147.0,41.1694,41.2436,40.9838,41.1508,209147.0
2023-02-01 14:30:00,44.36,44.93,44.14,44.87,539722.0,41.1508,41.6796,40.9467,41.6239,539722.0
2023-02-01 15:00:00,44.88,45.08,44.86,45.04,337665.0,41.6332,41.8187,41.6146,41.7816,337665.0
2023-02-01 15:30:00,45.05,45.21,44.94,45.01,375952.0,41.7909,41.9393,41.6889,41.7538,375952.0
2023-02-02 09:30:00,45.35,45.36,45.06,45.06,441908.0,42.0692,42.0785,41.8002,41.8002,441908.0
2023-02-02 10:00:00,45.07,45.14,44.88,45.08,288093.0,41.8095,41.8744,41.6332,41.8187,288093.0
2023-02-02 10:30:00,45.09,45.32,45.08,45.32,160880.0,41.828,42.0414,41.8187,42.0414,160880.0
2023-02-02 11:00:00,45.32,45.38,45.27,45.34,404001.0,42.0414,42.097,41.995,42.0599,404001.0
2023-02-02 11:30:00,45.32,45.32,45.16,45.18,647626.0,42.0414,42.0414,41.8929,41.9115,647626.0
2023-02-02 12:00:00,45.18,45.25,45.16,45.24,251220.0,41.9115,41.9764,41.8929,41.9672,251220.0
2023-02-02 12:30:00,45.23,45.27,45.16,45.19,311775.0,41.9579,41.995,41.8929,41.9208,311775.0
2023-02-02 13:00:00,45.19,45.28,45.19,45.27,326656.0,41.9208,42.0043,41.9208,41.995,326656.0
2023-02-02 13:30:00,45.27,45.33,45.26,45.33,612952.0,41.995,42.0506,41.9857,42.0506,612952.0
2023-02-02 14:00:00,45.33,45.35,45.16,45.16,464359.0,42.0506,42.0692,41.8929,41.8929,464359.0
2023-02-02 14:30:00,45.16,45.18,45.02,45.04,371339.0,41.8929,41.9115,41.7631,41.7816,371339.0
2023-02-02 15:00:00,45.04,45.16,45.02,45.13,512373.0,41.7816,41.8929,41.7631,41.8651,512373.0
2023-02-02 15:30:00,45.13,45.24,45.1,45.23,544680.0,41.8651,41.9672,41.8373,41.9579,544680.0
2023-02-03 09:30:00,44.65,45.0,44.65,44.89,307198.0,41.4198,41.7445,41.4198,41.6425,307198.0
2023-02-03 10:00:00,44.88,45.02,44.63,44.94,868206.0,41.6332,41.7631,41.4013,41.6889,868206.0
2023-02-03 10:30:00,44.95,45.18,44.93,45.05,136040.0,41.6981,41.9115,41.6796,41.7909,136040.0
2023-02-03 11:00:00,45.06,45.09,45.0,45.01,135958.0,41.8002,41.828,41.7445,41.7538,135958.0
2023-02-03 11:30:00,45.02,45.06,44.87,44.89,495123.0,41.7631,41.8002,41.6239,41.6425,495123.0
2023-02-03 12:00:00,44.89,45.0,44.88,44.98,160418.0,41.6425,41.7445,41.6332,41.726,160418.0
2023-02-03 12:30:00,44.98,45.03,44.83,44.86,162103.0,41.726,41.7724,41.5868,41.6146,162103.0
2023-02-03 13:00:00,44.85,44.86,44.75,44.77,202616.0,41.6054,41.6146,41.5126,41.5312,202616.0
2023-02-03 13:30:00,44.76,44.8,44.66,44.76,156329.0,41.5219,41.559,41.4291,41.5219,156329.0
2023-02-03 14:00:00,44.75,44.79,44.69,44.73,241166.0,41.5126,41.5497,41.4569,41.4941,241166.0
2023-02-03 14:30:00,44.73,44.78,44.67,44.68,171130.0,41.4941,41.5404,41.4384,41.4477,171130.0
2023-02-03 15:00:00,44.69,44.74,44.63,44.7,117159.0,41.4569,41.5033,41.4013,41.4662,117159.0
2023-02-03 15:30:00,44.71,44.73,44.65,44.71,458272.0,41.4755,41.4941,41.4198,41.4755,458272.0
2023-02-06 09:30:00,44.2,44.3,44.1,44.16,128309.0,41.0024,41.0952,40.9096,40.9653,128309.0
2023-02-06 10:00:00,44.15,44.16,43.97,43.98,292925.0,40.956,40.9653,40.789,40.7983,292925.0
2023-02-06 10:30:00,43.97,44.09,43.93,44.06,187728.0,40.789,40.9004,40.7519,40.8725,187728.0
2023-02-06 11:00:00,44.05,44.15,44.03,44.12,207583.0,40.8632,40.956,40.8447,40.9282,207583.0
2023-02-06 11:30:00,44.12,44.15,44.06,44.07,216686.0,40.9282,40.956,40.8725,40.8818,216686.0
2023-02-06 12:00:00,44.06,44.08,44.02,44.04,95872.0,40.8725,40.8911,40.8354,40.854,95872.0
2023-02-06 12:30:00,44.05,44.09,44.01,44.03,101711.0,40.8632,40.9004,40.8261,40.8447,101711.0
2023-02-06 13:00:00,44.03,44.08,43.99,44.05,63878.0,40.8447,40.8911,40.8076,40.8632,63878.0
2023-02-06 13:30:00,44.05,44.12,44.05,44.11,138457.0,40.8632,40.9282,40.8632,40.9189,138457.0
2023-02-06 14:00:00,44.11,44.21,44.11,44.17,23954.0,40.9189,41.0117,40.9189,40.9746,23954.0
2023-02-06 14:30:00,44.17,44.17,44.11,44.13,72192.0,40.9746,40.9746,40.9189,40.9375,72192.0
2023-02-06 15:00:00,44.13,44.14,44.07,44.09,102961.0,40.9375,40.9467,40.8818,40.9004,102961.0
2023-02-06 15:30:00,44.08,44.16,44.03,44.15,276479.0,40.8911,40.9653,40.8447,40.956,276479.0
2023-02-07 09:30:00,43.84,43.88,43.77,43.8,149457.0,40.6684,40.7055,40.6035,40.6313,149457.0
2023-02-07 10:00:00,43.79,43.79,43.72,43.73,85833.0,40.6221,40.6221,40.5571,40.5664,85833.0
2023-02-07 10:30:00,43.73,43.86,43.73,43.8,62953.0,40.5664,40.687,40.5664,40.6313,62953.0
2023-02-07 11:00:00,43.8,43.9,43.79,43.87,703748.0,40.6313,40.7241,40.6221,40.6963,703748.0
2023-02-07 11:30:00,43.88,43.99,43.87,43.97,196889.0,40.7055,40.8076,40.6963,40.789,196889.0
2023-02-07 12:00:00,43.97,43.98,43.9,43.9,134103.0,40.789,40.7983,40.7241,40.7241,134103.0
2023-02-07 12:30:00,43.91,44.43,43.87,44.36,439853.0,40.7334,41.2158,40.6963,41.1508,439853.0
2023-02-07 13:00:00,44.36,44.39,43.94,43.94,289720.0,41.1508,41.1787,40.7612,40.7612,289720.0
2023-02-07 13:30:00,43.92,43.95,43.77,43.89,138681.0,40.7427,40.7705,40.6035,40.7148,138681.0
2023-02-07 14:00:00,43.89,44.17,43.89,44.13,116282.0,40.7148,40.9746,40.7148,40.9375,116282.0
2023-02-07 14:30:00,44.14,44.25,44.13,44.23,143615.0,40.9467,41.0488,40.9375,41.0302,143615.0
2023-02-07 15:00:00,44.22,44.29,44.11,44.28,195534.0,41.0209,41.0859,40.9189,41.0766,195534.0
2023-02-07 15:30:00,44.27,44.42,44.24,44.37,427654.0,41.0673,41.2065,41.0395,41.1601,427654.0
2023-02-08 09:30:00,44.31,44.37,44.25,44.3,306652.0,41.1044,41.1601,41.0488,41.0952,306652.0
2023-02-08 10:00:00,44.3,44.31,44.18,44.22,108142.0,41.0952,41.1044,40.9838,41.0209,108142.0
2023-02-08 10:30:00,44.21,44.21,44.07,44.14,90389.0,41.0117,41.0117,40.8818,40.9467,90389.0
2023-02-08 11:00:00,44.13,44.19,44.05,44.08,117970.0,40.9375,40.9931,40.8632,40.8911,117970.0
2023-02-08 11:30:00,44.08,44.15,44.01,44.14,86515.0,40.8911,40.956,40.8261,40.9467,86515.0
2023-02-08 12:00:00,44.14,44.19,44.08,44.17,68050.0,40.9467,40.9931,40.8911,40.9746,68050.0
2023-02-08 12:30:00,44.18,44.18,44.08,44.16,23376.0,40.9838,40.9838,40.8911,40.9653,23376.0
2023-02-08 13:00:00,44.16,44.24,44.16,44.16,279033.0,40.9653,41.0395,40.9653,40.9653,279033.0
2023-02-08 13:30:00,44.16,44.17,44.11,44.17,63330.0,40.9653,40.9746,40.9189,40.9746,63330.0
2023-02-08 14:00:00,44.17,44.19,44.11,44.11,39052.0,40.9746,40.9931,40.9189,40.9189,39052.0
2023-02-08 14:30:00,44.12,44.15,44.07,44.13,75352.0,40.9282,40.956,40.8818,40.9375,75352.0
2023-02-08 15:00:00,44.13,44.13,44.01,44.04,117103.0,40.9375,40.9375,40.8261,40.854,117103.0
2023-02-08 15:30:00,44.04,44.11,44.03,44.09,225519.0,40.854,40.9189,40.8447,40.9004,225519.0
2023-02-09 09:30:00,44.77,44.86,44.73,44.75,102616.0,41.5312,41.6146,41.4941,41.5126,102616.0
2023-02-09 10:00:00,44.75,44.77,44.63,44.65,151527.0,41.5126,41.5312,41.4013,41.4198,151527.0
2023-02-09 10:30:00,44.64,44.67,44.61,44.65,59934.0,41.4106,41.4384,41.3827,41.4198,59934.0
2023-02-09 11:00:00,44.65,44.66,44.52,44.55,132061.0,41.4198,41.4291,41.2992,41.3271,132061.0
2023-02-09 11:30:00,44.54,44.55,44.48,44.55,145801.0,41.3178,41.3271,41.2621,41.3271,145801.0
2023-02-09 12:00:00,44.55,44.63,44.55,44.59,120335.0,41.3271,41.4013,41.3271,41.3642,120335.0
2023-02-09 12:30:00,44.6,44.6,44.4,44.51,335832.0,41.3735,41.3735,41.1879,41.29,335832.0
2023-02-09 13:00:00,44.5,44.51,44.43,44.47,203648.0,41.2807,41.29,41.2158,41.2529,203648.0
2023-02-09 13:30:00,44.47,44.51,44.39,44.44,343631.0,41.2529,41.29,41.1787,41.225,343631.0
2023-02-09 14:00:00,44.44,44.46,44.34,44.35,537650.0,41.225,41.2436,41.1323,41.1415,537650.0
2023-02-09 14:30:00,44.34,44.39,44.32,44.34,312847.0,41.1323,41.1787,41.1137,41.1323,312847.0
2023-02-09 15:00:00,44.34,44.34,44.23,44.24,381799.0,41.1323,41.1323,41.0302,41.0395,381799.0
2023-02-09 15:30:00,44.24,44.33,44.18,44.27,460231.0,41.0395,41.123,40.9838,41.0673,460231.0
2023-02-10 09:30:00,43.78,43.82,43.66,43.75,198942.0,40.6128,40.6499,40.5015,40.585,198942.0
2023-02-10 10:00:00,43.75,43.85,43.62,43.78,281085.0,40.585,40.6777,40.4644,40.6128,281085.0
2023-02-10 10:30:00,43.78,43.82,43.57,43.62,203960.0,40.6128,40.6499,40.418,40.4644,203960.0
2023-02-10 11:00:00,43.62,43.72,43.6,43.66,164678.0,40.4644,40.5571,40.4458,40.5015,164678.0
2023-02-10 11:30:00,43.67,43.73,43.64,43.65,124019.0,40.5107,40.5664,40.4829,40.4922,124019.0
2023-02-10 12:00:00,43.64,43.67,43.58,43.63,186796.0,40.4829,40.5107,40.4272,40.4736,186796.0
2023-02-10 12:30:00,43.63,43.71,43.63,43.7,176786.0,40.4736,40.5478,40.4736,40.5386,176786.0
2023-02-10 13:00:00,43.71,43.79,43.7,43.76,68055.0,40.5478,40.6221,40.5386,40.5942,68055.0
2023-02-10 13:30:00,43.76,43.77,43.7,43.71,62731.0,40.5942,40.6035,40.5386,40.5478,62731.0
2023-02-10 14:00:00,43.7,43.75,43.66,43.71,70253.0,40.5386,40.585,40.5015,40.5478,70253.0
2023-02-10 14:30:00,43.7,43.76,43.7,43.75,100842.0,40.5386,40.5942,40.5386,40.585,100842.0
2023-02-10 15:00:00,43.75,43.78,43.73,43.76,85618.0,40.585,40.6128,40.5664,40.5942,85618.0
2023-02-10 15:30:00,43.77,43.84,43.76,43.8,183463.0,40.6035,40.6684,40.5942,40.6313,183463.0
2023-02-13 09:30:00,44.01,44.16,43.98,44.16,230457.0,40.8261,40.9653,40.7983,40.9653,230457.0
2023-02-13 10:00:00,44.16,44.21,44.1,44.2,214383.0,40.9653,41.0117,40.9096,41.0024,214383.0
2023-02-13 10:30:00,44.2,44.29,44.19,44.25,164067.0,41.0024,41.0859,40.9931,41.0488,164067.0
2023-02-13 11:00:00,44.26,44.27,44.21,44.26,100787.0,41.0581,41.0673,41.0117,41.0581,100787.0
2023-02-13 11:30:00,44.26,44.33,44.21,44.27,238516.0,41.0581,41.123,41.0117,41.0673,238516.0
2023-02-13 12:00:00,44.27,44.34,44.27,44.31,266480.0,41.0673,41.1323,41.0673,41.1044,266480.0
2023-02-13 12:30:00,44.32,44.34,44.29,44.31,67293.0,41.1137,41.1323,41.0859,41.1044,67293.0
2023-02-13 13:00:00,44.31,44.35,44.28,44.34,93577.0,41.1044,41.1415,41.0766,41.1323,93577.0
2023-02-13 13:30:00,44.36,44.4,44.34,44.4,86791.0,41.1508,41.1879,41.1323,41.1879,86791.0
2023-02-13 14:00:00,44.4,44.4,44.32,44.32,106199.0,41.1879,41.1879,41.1137,41.1137,106199.0
2023-02-13 14:30:00,44.32,44.34,44.28,44.31,102386.0,41.1137,41.1323,41.0766,41.1044,102386.0
2023-02-13 15:00:00,44.31,44.36,44.27,44.34,133465.0,41.1044,41.1508,41.0673,41.1323,133465.0
2023-02-13 15:30:00,44.35,44.4,44.34,44.38,181009.0,41.1415,41.1879,41.1323,41.1694,181009.0
2023-02-14 09:30:00,44.25,44.67,44.16,44.65,198987.0,41.0488,41.4384,40.9653,41.4198,198987.0
2023-02-14 10:00:00,44.64,44.81,44.64,44.65,266475.0,41.4106,41.5683,41.4106,41.4198,266475.0
2023-02-14 10:30:00,44.65,44.68,44.22,44.32,260700.0,41.4198,41.4477,41.0209,41.1137,260700.0
2023-02-14 11:00:00,44.32,44.52,44.31,44.36,160529.0,41.1137,41.2992,41.1044,41.1508,160529.0
2023-02-14 11:30:00,44.36,44.36,44.2,44.29,218054.0,41.1508,41.1508,41.0024,41.0859,218054.0
2023-02-14 12:00:00,44.28,44.42,44.28,44.37,482560.0,41.0766,41.2065,41.0766,41.1601,482560.0
2023-02-14 12:30:00,44.37,44.43,44.37,44.42,119283.0,41.1601,41.2158,41.1601,41.2065,119283.0
2023-02-14 13:00:00,44.42,44.61,44.42,44.53,191143.0,41.2065,41.3827,41.2065,41.3085,191143.0
2023-02-14 13:30:00,44.53,44.56,44.48,44.52,53396.0,41.3085,41.3364,41.2621,41.2992,53396.0
2023-02-14 14:00:00,44.53,44.56,44.43,44.52,76349.0,41.3085,41.3364,41.2158,41.2992,76349.0
2023-02-14 14:30:00,44.53,44.63,44.53,44.6,50087.0,41.3085,41.4013,41.3085,41.3735,50087.0
2023-02-14 15:00:00,44.61,44.62,44.55,44.61,183002.0,41.3827,41.392,41.3271,41.3827,183002.0
2023-02-14 15:30:00,44.6,44.68,44.58,44.62,212843.0,41.3735,41.4477,41.3549,41.392,212843.0
2023-02-15 09:30:00,44.33,44.43,44.28,44.33,207847.0,41.123,41.2158,41.0766,41.123,207847.0
2023-02-15 10:00:00,44.32,44.49,44.32,44.42,186976.0,41.1137,41.2714,41.1137,41.2065,186976.0
2023-02-15 10:30:00,44.42,44.48,44.38,44.43,126832.0,41.2065,41.2621,41.1694,41.2158,126832.0
2023-02-15 11:00:00,44.43,44.54,44.42,44.51,120259.0,41.2158,41.3178,41.2065,41.29,120259.0
2023-02-15 11:30:00,44.5,44.61,44.45,44.56,149241.0,41.2807,41.3827,41.2343,41.3364,149241.0
2023-02-15 12:00:00,44.57,44.57,44.43,44.43,135442.0,41.3456,41.3456,41.2158,41.2158,135442.0
2023-02-15 12:30:00,44.43,44.5,44.41,44.48,30535.0,41.2158,41.2807,41.1972,41.2621,30535.0
2023-02-15 13:00:00,44.48,44.57,44.44,44.57,42855.0,41.2621,41.3456,41.225,41.3456,42855.0
2023-02-15 13:30:00,44.58,44.61,44.55,44.6,44947.0,41.3549,41.3827,41.3271,41.3735,44947.0
2023-02-15 14:00:00,44.61,44.67,44.59,44.65,33475.0,41.3827,41.4384,41.3642,41.4198,33475.0
2023-02-15 14:30:00,44.66,44.68,44.61,44.61,48907.0,41.4291,41.4477,41.3827,41.3827,48907.0
2023-02-15 15:00:00,44.61,44.66,44.61,44.64,75823.0,41.3827,41.4291,41.3827,41.4106,75823.0
2023-02-15 15:30:00,44.64,44.74,44.64,44.73,145926.0,41.4106,41.5033,41.4106,41.4941,145926.0
2023-02-16 09:30:00,44.43,44.5,44.37,44.44,199966.0,41.2158,41.2807,41.1601,41.225,199966.0
2023-02-16 10:00:00,44.43,44.61,44.39,44.61,247878.0,41.2158,41.3827,41.1787,41.3827,247878.0
2023-02-16 10:30:00,44.6,44.7,44.6,44.65,81089.0,41.3735,41.4662,41.3735,41.4198,81089.0
2023-02-16 11:00:00,44.67,44.77,44.65,44.75,114044.0,41.4384,41.5312,41.4198,41.5126,114044.0
2023-02-16 11:30:00,44.76,44.81,44.7,44.77,104197.0,41.5219,41.5683,41.4662,41.5312,104197.0
2023-02-16 12:00:00,44.78,44.82,44.73,44.8,40629.0,41.5404,41.5775,41.4941,41.559,40629.0
2023-02-16 12:30:00,44.8,44.88,44.8,44.84,35988.0,41.559,41.6332,41.559,41.5961,35988.0
2023-02-16 13:00:00,44.84,44.88,44.77,44.78,81984.0,41.5961,41.6332,41.5312,41.5404,81984.0
2023-02-16 13:30:00,44.78,44.84,44.78,44.82,40034.0,41.5404,41.5961,41.5404,41.5775,40034.0
2023-02-16 14:00:00,44.83,44.89,44.83,44.87,27815.0,41.5868,41.6425,41.5868,41.6239,27815.0
2023-02-16 14:30:00,44.87,44.89,44.82,44.82,44350.0,41.6239,41.6425,41.5775,41.5775,44350.0
2023-02-16 15:00:00,44.82,44.83,44.62,44.62,392004.0,41.5775,41.5868,41.392,41.392,392004.0
2023-02-16 15:30:00,44.62,44.64,44.55,44.58,185321.0,41.392,41.4106,41.3271,41.3549,185321.0
2023-02-17 09:30:00,44.43,44.43,44.28,44.32,1162537.0,41.2158,41.2158,41.0766,41.1137,1162537.0
2023-02-17 10:00:00,44.32,44.66,44.32,44.53,569300.0,41.1137,41.4291,41.1137,41.3085,569300.0
2023-02-17 10:30:00,44.53,44.68,44.48,44.48,325157.0,41.3085,41.4477,41.2621,41.2621,325157.0
2023-02-17 11:00:00,44.48,44.56,44.44,44.46,90053.0,41.2621,41.3364,41.225,41.2436,90053.0
2023-02-17 11:30:00,44.46,44.6,44.43,44.55,104858.0,41.2436,41.3735,41.2158,41.3271,104858.0
2023-02-17 12:00:00,44.55,44.68,44.55,44.65,104978.0,41.3271,41.4477,41.3271,41.4198,104978.0
2023-02-17 12:30:00,44.64,44.66,44.54,44.57,50620.0,41.4106,41.4291,41.3178,41.3456,50620.0
2023-02-17 13:00:00,44.57,44.67,44.54,44.62,30424.0,41.3456,41.4384,41.3178,41.392,30424.0
2023-02-17 13:30:00,44.61,44.66,44.6,44.64,39485.0,41.3827,41.4291,41.3735,41.4106,39485.0
2023-02-17 14:00:00,44.65,44.74,44.65,44.7,36453.0,41.4198,41.5033,41.4198,41.4662,36453.0
2023-02-17 14:30:00,44.71,44.77,44.7,44.77,65049.0,41.4755,41.5312,41.4662,41.5312,65049.0
2023-02-17 15:00:00,44.76,44.79,44.71,44.71,93348.0,41.5219,41.5497,41.4755,41.4755,93348.0
2023-02-17 15:30:00,44.72,44.78,44.71,44.74,112563.0,41.4848,41.5404,41.4755,41.5033,112563.0
2023-02-21 09:30:00,44.21,44.33,44.13,44.15,293893.0,41.0117,41.123,40.9375,40.956,293893.0
2023-02-21 10:00:00,44.15,44.23,44.1,44.2,171717.0,40.956,41.0302,40.9096,41.0024,171717.0
2023-02-21 10:30:00,44.21,44.41,44.2,44.29,155509.0,41.0117,41.1972,41.0024,41.0859,155509.0
2023-02-21 11:00:00,44.28,44.3,44.17,44.19,131582.0,41.0766,41.0952,40.9746,40.9931,131582.0
2023-02-21 11:30:00,44.19,44.21,44.12,44.13,79018.0,40.9931,41.0117,40.9282,40.9375,79018.0
2023-02-21 12:00:00,44.13,44.17,44.12,44.14,57449.0,40.9375,40.9746,40.9282,40.9467,57449.0
2023-02-21 12:30:00,44.13,44.2,44.13,44.2,116004.0,40.9375,41.0024,40.9375,41.0024,116004.0
2023-02-21 13:00:00,44.2,44.21,44.07,44.08,44429.0,41.0024,41.0117,40.8818,40.8911,44429.0
2023-02-21 13:30:00,44.08,44.1,44.0,44.02,100563.0,40.8911,40.9096,40.8169,40.8354,100563.0
2023-02-21 14:00:00,44.02,44.02,43.94,43.98,50797.0,40.8354,40.8354,40.7612,40.7983,50797.0
2023-02-21 14:30:00,43.99,44.07,43.98,44.03,62614.0,40.8076,40.8818,40.7983,40.8447,62614.0
2023-02-21 15:00:00,44.03,44.06,43.99,44.02,406287.0,40.8447,40.8725,40.8076,40.8354,406287.0
2023-02-21 15:30:00,44.02,44.06,43.95,43.96,874670.0,40.8354,40.8725,40.7705,40.7798,874670.0
2023-02-22 09:30:00,43.83,43.99,43.83,43.87,309093.0,40.6592,40.8076,40.6592,40.6963,309093.0
2023-02-22 10:00:00,43.86,43.88,43.72,43.76,217381.0,40.687,40.7055,40.5571,40.5942,217381.0
2023-02-22 10:30:00,43.76,43.87,43.7,43.83,137170.0,40.5942,40.6963,40.5386,40.6592,137170.0
2023-02-22 11:00:00,43.83,43.89,43.81,43.82,80559.0,40.6592,40.7148,40.6406,40.6499,80559.0
2023-02-22 11:30:00,43.83,43.87,43.79,43.84,76679.0,40.6592,40.6963,40.6221,40.6684,76679.0
2023-02-22 12:00:00,43.84,43.95,43.8,43.93,103846.0,40.6684,40.7705,40.6313,40.7519,103846.0
2023-02-22 12:30:00,43.93,43.97,43.91,43.94,210000.0,40.7519,40.789,40.7334,40.7612,210000.0
2023-02-22 13:00:00,43.94,43.99,43.91,43.96,77207.0,40.7612,40.8076,40.7334,40.7798,77207.0
2023-02-22 13:30:00,43.96,43.97,43.9,43.91,95810.0,40.7798,40.789,40.7241,40.7334,95810.0
2023-02-22 14:00:00,43.91,44.01,43.77,43.83,142300.0,40.7334,40.8261,40.6035,40.6592,142300.0
2023-02-22 14:30:00,43.82,43.82,43.68,43.68,154417.0,40.6499,40.6499,40.52,40.52,154417.0
2023-02-22 15:00:00,43.68,43.76,43.65,43.7,121183.0,40.52,40.5942,40.4922,40.5386,121183.0
2023-02-22 15:30:00,43.69,43.76,43.64,43.75,681164.0,40.5293,40.5942,40.4829,40.585,681164.0
2023-02-23 09:30:00,44.05,44.17,43.96,44.11,482281.0,40.8632,40.9746,40.7798,40.9189,482281.0
2023-02-23 10:00:00,44.12,44.13,43.98,44.07,382249.0,40.9282,40.9375,40.7983,40.8818,382249.0
2023-02-23 10:30:00,44.06,44.07,43.86,43.92,245395.0,40.8725,40.8818,40.687,40.7427,245395.0
2023-02-23 11:00:00,43.93,43.98,43.85,43.88,137639.0,40.7519,40.7983,40.6777,40.7055,137639.0
2023-02-23 11:30:00,43.88,43.88,43.72,43.73,127848.0,40.7055,40.7055,40.5571,40.5664,127848.0
2023-02-23 12:00:00,43.73,43.77,43.7,43.76,86904.0,40.5664,40.6035,40.5386,40.5942,86904.0
2023-02-23 12:30:00,43.75,43.83,43.73,43.83,64861.0,40.585,40.6592,40.5664,40.6592,64861.0
2023-02-23 13:00:00,43.82,43.86,43.79,43.82,92376.0,40.6499,40.687,40.6221,40.6499,92376.0
2023-02-23 13:30:00,43.82,43.89,43.8,43.87,64272.0,40.6499,40.7148,40.6313,40.6963,64272.0
2023-02-23 14:00:00,43.87,44.01,43.84,44.0,70706.0,40.6963,40.8261,40.6684,40.8169,70706.0
2023-02-23 14:30:00,44.01,44.07,44.01,44.04,75700.0,40.8261,40.8818,40.8261,40.854,75700.0
2023-02-23 15:00:00,44.04,44.13,44.04,44.13,103192.0,40.854,40.9375,40.854,40.9375,103192.0
2023-02-23 15:30:00,44.13,44.15,44.08,44.11,160425.0,40.9375,40.956,40.8911,40.9189,160425.0
2023-02-24 09:30:00,43.26,43.38,43.09,43.18,262326.0,40.1304,40.2417,39.9727,40.0562,262326.0
2023-02-24 10:00:00,43.19,43.28,43.06,43.13,171576.0,40.0655,40.149,39.9449,40.0098,171576.0
2023-02-24 10:30:00,43.13,43.16,43.06,43.08,116629.0,40.0098,40.0376,39.9449,39.9634,116629.0
2023-02-24 11:00:00,43.09,43.23,43.04,43.2,104218.0,39.9727,40.1026,39.9263,40.0747,104218.0
2023-02-24 11:30:00,43.2,43.21,42.99,43.06,204054.0,40.0747,40.084,39.8799,39.9449,204054.0
2023-02-24 12:00:00,43.07,43.11,43.02,43.09,128874.0,39.9541,39.9913,39.9078,39.9727,128874.0
2023-02-24 12:30:00,43.09,43.12,42.96,42.98,76940.0,39.9727,40.0005,39.8521,39.8707,76940.0
2023-02-24 13:00:00,42.98,43.1,42.96,43.09,144612.0,39.8707,39.982,39.8521,39.9727,144612.0
2023-02-24 13:30:00,43.08,43.11,43.04,43.08,113055.0,39.9634,39.9913,39.9263,39.9634,113055.0
2023-02-24 14:00:00,43.08,43.15,43.07,43.12,157642.0,39.9634,40.0284,39.9541,40.0005,157642.0
2023-02-24 14:30:00,43.11,43.18,43.05,43.16,76993.0,39.9913,40.0562,39.9356,40.0376,76993.0
2023-02-24 15:00:00,43.16,43.19,43.12,43.13,104302.0,40.0376,40.0655,40.0005,40.0098,104302.0
2023-02-24 15:30:00,43.13,43.17,43.06,43.14,299292.0,40.0098,40.0469,39.9449,40.0191,299292.0
2023-02-27 09:30:00,43.8,43.89,43.79,43.88,141462.0,40.6313,40.7148,40.6221,40.7055,141462.0
2023-02-27 10:00:00,43.88,43.98,43.86,43.96,135689.0,40.7055,40.7983,40.687,40.7798,135689.0
2023-02-27 10:30:00,43.95,43.96,43.76,43.81,306030.0,40.7705,40.7798,40.5942,40.6406,306030.0
2023-02-27 11:00:00,43.82,43.85,43.76,43.78,209377.0,40.6499,40.6777,40.5942,40.6128,209377.0
2023-02-27 11:30:00,43.79,43.83,43.71,43.82,109908.0,40.6221,40.6592,40.5478,40.6499,109908.0
2023-02-27 12:00:00,43.83,43.83,43.76,43.8,61395.0,40.6592,40.6592,40.5942,40.6313,61395.0
2023-02-27 12:30:00,43.81,43.88,43.81,43.88,35085.0,40.6406,40.7055,40.6406,40.7055,35085.0
2023-02-27 13:00:00,43.88,43.91,43.87,43.9,157710.0,40.7055,40.7334,40.6963,40.7241,157710.0
2023-02-27 13:30:00,43.9,43.93,43.86,43.93,299653.0,40.7241,40.7519,40.687,40.7519,299653.0
2023-02-27 14:00:00,43.94,43.99,43.92,43.94,198338.0,40.7612,40.8076,40.7427,40.7612,198338.0
2023-02-27 14:30:00,43.94,43.95,43.87,43.89,124618.0,40.7612,40.7705,40.6963,40.7148,124618.0
2023-02-27 15:00:00,43.89,43.9,43.85,43.87,153317.0,40.7148,40.7241,40.6777,40.6963,153317.0
2023-02-27 15:30:00,43.89,43.9,43.82,43.89,304436.0,40.7148,40.7241,40.6499,40.7148,304436.0
2023-02-28 09:30:00,43.85,43.96,43.78,43.86,367658.0,40.6777,40.7798,40.6128,40.687,367658.0
2023-02-28 10:00:00,43.87,43.97,43.87,43.9,115780.0,40.6963,40.789,40.6963,40.7241,115780.0
2023-02-28 10:30:00,43.91,43.94,43.77,43.8,72980.0,40.7334,40.7612,40.6035,40.6313,72980.0
2023-02-28 11:00:00,43.8,43.88,43.8,43.8,120126.0,40.6313,40.7055,40.6313,40.6313,120126.0
2023-02-28 11:30:00,43.8,43.82,43.68,43.68,98674.0,40.6313,40.6499,40.52,40.52,98674.0
2023-02-28 12:00:00,43.68,43.78,43.68,43.75,83771.0,40.52,40.6128,40.52,40.585,83771.0
2023-02-28 12:30:00,43.75,43.8,43.68,43.78,45903.0,40.585,40.6313,40.52,40.6128,45903.0
2023-02-28 13:00:00,43.77,43.78,43.7,43.72,22123.0,40.6035,40.6128,40.5386,40.5571,22123.0
2023-02-28 13:30:00,43.73,43.75,43.7,43.72,44651.0,40.5664,40.585,40.5386,40.5571,44651.0
2023-02-28 14:00:00,43.72,43.74,43.65,43.65,96330.0,40.5571,40.5757,40.4922,40.4922,96330.0
2023-02-28 14:30:00,43.65,43.68,43.62,43.62,82438.0,40.4922,40.52,40.4644,40.4644,82438.0
2023-02-28 15:00:00,43.62,43.63,43.58,43.59,96073.0,40.4644,40.4736,40.4272,40.4365,96073.0
2023-02-28 15:30:00,43.59,43.62,43.55,43.58,564942.0,40.4365,40.4644,40.3994,40.4272,564942.0
2023-03-01 09:30:00,44.12,44.16,44.03,44.09,595891.0,40.9282,40.9653,40.8447,40.9004,595891.0
2023-03-01 10:00:00,44.1,44.15,43.84,43.89,303331.0,40.9096,40.956,40.6684,40.7148,303331.0
2023-03-01 10:30:00,43.88,44.06,43.84,44.0,138747.0,40.7055,40.8725,40.6684,40.8169,138747.0
2023-03-01 11:00:00,44.0,44.0,43.66,43.77,193275.0,40.8169,40.8169,40.5015,40.6035,193275.0
2023-03-01 11:30:00,43.77,43.92,43.76,43.9,289258.0,40.6035,40.7427,40.5942,40.7241,289258.0
2023-03-01 12:00:00,43.89,43.95,43.87,43.88,340318.0,40.7148,40.7705,40.6963,40.7055,340318.0
2023-03-01 12:30:00,43.88,43.93,43.86,43.87,118190.0,40.7055,40.7519,40.687,40.6963,118190.0
2023-03-01 13:00:00,43.86,43.86,43.78,43.8,239602.0,40.687,40.687,40.6128,40.6313,239602.0
2023-03-01 13:30:00,43.79,43.79,43.72,43.77,125400.0,40.6221,40.6221,40.5571,40.6035,125400.0
2023-03-01 14:00:00,43.77,43.79,43.71,43.72,130738.0,40.6035,40.6221,40.5478,40.5571,130738.0
2023-03-01 14:30:00,43.71,43.78,43.69,43.76,172125.0,40.5478,40.6128,40.5293,40.5942,172125.0
2023-03-01 15:00:00,43.76,43.83,43.76,43.8,236018.0,40.5942,40.6592,40.5942,40.6313,236018.0
2023-03-01 15:30:00,43.79,43.87,43.79,43.87,511564.0,40.6221,40.6963,40.6221,40.6963,511564.0
2023-03-02 09:30:00,43.51,43.65,43.47,43.6,199869.0,40.3623,40.4922,40.3252,40.4458,199869.0
2023-03-02 10:00:00,43.6,43.71,43.5,43.65,158013.0,40.4458,40.5478,40.353,40.4922,158013.0
2023-03-02 10:30:00,43.66,43.72,43.59,43.7,184782.0,40.5015,40.5571,40.4365,40.5386,184782.0
2023-03-02 11:00:00,43.7,43.74,43.66,43.66,282871.0,40.5386,40.5757,40.5015,40.5015,282871.0
2023-03-02 11:30:00,43.66,43.71,43.64,43.67,119470.0,40.5015,40.5478,40.4829,40.5107,119470.0
2023-03-02 12:00:00,43.67,43.68,43.61,43.64,83012.0,40.5107,40.52,40.4551,40.4829,83012.0
2023-03-02 12:30:00,43.63,43.69,43.62,43.64,34931.0,40.4736,40.5293,40.4644,40.4829,34931.0
2023-03-02 13:00:00,43.64,43.65,43.6,43.62,33972.0,40.4829,40.4922,40.4458,40.4644,33972.0
2023-03-02 13:30:00,43.62,43.83,43.61,43.82,100138.0,40.4644,40.6592,40.4551,40.6499,100138.0
2023-03-02 14:00:00,43.82,43.88,43.79,43.87,103230.0,40.6499,40.7055,40.6221,40.6963,103230.0
2023-03-02 14:30:00,43.88,43.89,43.8,43.82,57534.0,40.7055,40.7148,40.6313,40.6499,57534.0
2023-03-02 15:00:00,43.83,43.9,43.79,43.89,107174.0,40.6592,40.7241,40.6221,40.7148,107174.0
2023-03-02 15:30:00,43.88,43.95,43.87,43.91,280986.0,40.7055,40.7705,40.6963,40.7334,280986.0
2023-03-03 09:30:00,44.23,44.29,44.19,44.26,139540.0,41.0302,41.0859,40.9931,41.0581,139540.0
2023-03-03 10:00:00,44.26,44.32,44.07,44.28,182441.0,41.0581,41.1137,40.8818,41.0766,182441.0
2023-03-03 10:30:00,44.28,44.3,44.17,44.19,124881.0,41.0766,41.0952,40.9746,40.9931,124881.0
2023-03-03 11:00:00,44.19,44.29,44.17,44.28,144596.0,40.9931,41.0859,40.9746,41.0766,144596.0
2023-03-03 11:30:00,44.29,44.4,44.25,44.39,211750.0,41.0859,41.1879,41.0488,41.1787,211750.0
2023-03-03 12:00:00,44.39,44.43,44.36,44.41,128730.0,41.1787,41.2158,41.1508,41.1972,128730.0
2023-03-03 12:30:00,44.41,44.48,44.39,44.48,214527.0,41.1972,41.2621,41.1787,41.2621,214527.0
2023-03-03 13:00:00,44.47,44.51,44.46,44.49,160079.0,41.2529,41.29,41.2436,41.2714,160079.0
2023-03-03 13:30:00,44.48,44.5,44.45,44.48,90879.0,41.2621,41.2807,41.2343,41.2621,90879.0
2023-03-03 14:00:00,44.48,44.54,44.45,44.53,135538.0,41.2621,41.3178,41.2343,41.3085,135538.0
2023-03-03 14:30:00,44.54,44.58,44.52,44.57,79250.0,41.3178,41.3549,41.2992,41.3456,79250.0
2023-03-03 15:00:00,44.58,44.62,44.55,44.58,128726.0,41.3549,41.392,41.3271,41.3549,128726.0
2023-03-03 15:30:00,44.59,44.6,44.53,44.6,141563.0,41.3642,41.3735,41.3085,41.3735,141563.0
2023-03-06 09:30:00,44.67,44.68,44.58,44.66,171810.0,41.4384,41.4477,41.3549,41.4291,171810.0
2023-03-06 10:00:00,44.66,44.78,44.6,44.72,348590.0,41.4291,41.5404,41.3735,41.4848,348590.0
2023-03-06 10:30:00,44.72,44.77,44.69,44.7,323931.0,41.4848,41.5312,41.4569,41.4662,323931.0
2023-03-06 11:00:00,44.7,44.76,44.67,44.67,302041.0,41.4662,41.5219,41.4384,41.4384,302041.0
2023-03-06 11:30:00,44.68,44.79,44.67,44.79,167593.0,41.4477,41.5497,41.4384,41.5497,167593.0
2023-03-06 12:00:00,44.78,44.83,44.76,44.77,114314.0,41.5404,41.5868,41.5219,41.5312,114314.0
2023-03-06 12:30:00,44.77,44.77,44.69,44.71,88949.0,41.5312,41.5312,41.4569,41.4755,88949.0
2023-03-06 13:00:00,44.71,44.72,44.65,44.69,63975.0,41.4755,41.4848,41.4198,41.4569,63975.0
2023-03-06 13:30:00,44.69,44.69,44.6,44.61,65547.0,41.4569,41.4569,41.3735,41.3827,65547.0
2023-03-06 14:00:00,44.61,44.64,44.59,44.62,68569.0,41.3827,41.4106,41.3642,41.392,68569.0
2023-03-06 14:30:00,44.62,44.66,44.61,44.61,69336.0,41.392,41.4291,41.3827,41.3827,69336.0
2023-03-06 15:00:00,44.61,44.64,44.57,44.59,131936.0,41.3827,41.4106,41.3456,41.3642,131936.0
2023-03-06 15:30:00,44.59,44.64,44.57,44.62,223648.0,41.3642,41.4106,41.3456,41.392,223648.0
2023-03-07 09:30:00,44.52,44.53,44.45,44.49,155437.0,41.2992,41.3085,41.2343,41.2714,155437.0
2023-03-07 10:00:00,44.48,44.48,44.02,44.14,328585.0,41.2621,41.2621,40.8354,40.9467,328585.0
2023-03-07 10:30:00,44.14,44.29,43.99,44.02,356436.0,40.9467,41.0859,40.8076,40.8354,356436.0
2023-03-07 11:00:00,44.01,44.1,43.94,43.95,239573.0,40.8261,40.9096,40.7612,40.7705,239573.0
2023-03-07 11:30:00,43.95,44.06,43.91,43.96,262674.0,40.7705,40.8725,40.7334,40.7798,262674.0
2023-03-07 12:00:00,43.95,44.13,43.95,44.06,238421.0,40.7705,40.9375,40.7705,40.8725,238421.0
2023-03-07 12:30:00,44.05,44.08,43.96,43.97,189758.0,40.8632,40.8911,40.7798,40.789,189758.0
2023-03-07 13:00:00,43.96,43.99,43.88,43.89,230851.0,40.7798,40.8076,40.7055,40.7148,230851.0
2023-03-07 13:30:00,43.89,43.91,43.78,43.81,164072.0,40.7148,40.7334,40.6128,40.6406,164072.0
2023-03-07 14:00:00,43.81,43.85,43.78,43.79,185709.0,40.6406,40.6777,40.6128,40.6221,185709.0
2023-03-07 14:30:00,43.79,43.8,43.73,43.76,363472.0,40.6221,40.6313,40.5664,40.5942,363472.0
2023-03-07 15:00:00,43.77,43.84,43.76,43.79,244178.0,40.6035,40.6684,40.5942,40.6221,244178.0
2023-03-07 15:30:00,43.79,43.86,43.78,43.81,468060.0,40.6221,40.687,40.6128,40.6406,468060.0
2023-03-08 09:30:00,43.82,43.95,43.82,43.93,159743.0,40.6499,40.7705,40.6499,40.7519,159743.0
2023-03-08 10:00:00,43.93,44.01,43.72,43.94,284091.0,40.7519,40.8261,40.5571,40.7612,284091.0
2023-03-08 10:30:00,43.95,44.11,43.93,43.94,183135.0,40.7705,40.9189,40.7519,40.7612,183135.0
2023-03-08 11:00:00,43.95,44.02,43.93,43.99,338045.0,40.7705,40.8354,40.7519,40.8076,338045.0
2023-03-08 11:30:00,43.99,44.04,43.92,43.99,164063.0,40.8076,40.854,40.7427,40.8076,164063.0
2023-03-08 12:00:00,44.0,44.02,43.92,43.92,69718.0,40.8169,40.8354,40.7427,40.7427,69718.0
2023-03-08 12:30:00,43.92,43.96,43.86,43.88,67074.0,40.7427,40.7798,40.687,40.7055,67074.0
2023-03-08 13:00:00,43.88,43.9,43.82,43.82,208532.0,40.7055,40.7241,40.6499,40.6499,208532.0
2023-03-08 13:30:00,43.82,43.84,43.78,43.81,116214.0,40.6499,40.6684,40.6128,40.6406,116214.0
2023-03-08 14:00:00,43.82,43.9,43.8,43.89,104459.0,40.6499,40.7241,40.6313,40.7148,104459.0
2023-03-08 14:30:00,43.9,43.9,43.85,43.86,139735.0,40.7241,40.7241,40.6777,40.687,139735.0
2023-03-08 15:00:00,43.86,43.87,43.81,43.84,215040.0,40.687,40.6963,40.6406,40.6684,215040.0
2023-03-08 15:30:00,43.84,43.98,43.83,43.96,337811.0,40.6684,40.7983,40.6592,40.7798,337811.0
2023-03-09 09:30:00,43.87,44.01,43.82,43.98,103247.0,40.6963,40.8261,40.6499,40.7983,103247.0
2023-03-09 10:00:00,43.98,44.07,43.91,43.96,98378.0,40.7983,40.8818,40.7334,40.7798,98378.0
2023-03-09 10:30:00,43.97,44.07,43.96,43.96,55631.0,40.789,40.8818,40.7798,40.7798,55631.0
2023-03-09 11:00:00,43.95,43.99,43.91,43.97,43621.0,40.7705,40.8076,40.7334,40.789,43621.0
2023-03-09 11:30:00,43.97,43.99,43.91,43.91,270169.0,40.789,40.8076,40.7334,40.7334,270169.0
2023-03-09 12:00:00,43.92,43.93,43.86,43.92,145253.0,40.7427,40.7519,40.687,40.7427,145253.0
2023-03-09 12:30:00,43.93,43.94,43.83,43.85,105076.0,40.7519,40.7612,40.6592,40.6777,105076.0
2023-03-09 13:00:00,43.85,43.9,43.76,43.78,89472.0,40.6777,40.7241,40.5942,40.6128,89472.0
2023-03-09 13:30:00,43.77,43.8,43.71,43.76,96552.0,40.6035,40.6313,40.5478,40.5942,96552.0
2023-03-09 14:00:00,43.75,43.77,43.68,43.72,167939.0,40.585,40.6035,40.52,40.5571,167939.0
2023-03-09 14:30:00,43.7,43.71,43.6,43.61,189867.0,40.5386,40.5478,40.4458,40.4551,189867.0
2023-03-09 15:00:00,43.61,43.63,43.45,43.47,290427.0,40.4551,40.4736,40.3067,40.3252,290427.0
2023-03-09 15:30:00,43.46,43.52,43.42,43.47,333532.0,40.3159,40.3716,40.2788,40.3252,333532.0
2023-03-10 09:30:00,43.61,43.65,43.35,43.52,491019.0,40.4551,40.4922,40.2139,40.3716,491019.0
2023-03-10 10:00:00,43.52,43.71,43.51,43.55,431478.0,40.3716,40.5478,40.3623,40.3994,431478.0
2023-03-10 10:30:00,43.56,43.7,43.51,43.7,222809.0,40.4087,40.5386,40.3623,40.5386,222809.0
2023-03-10 11:00:00,43.69,43.69,43.57,43.62,148304.0,40.5293,40.5293,40.418,40.4644,148304.0
2023-03-10 11:30:00,43.62,43.75,43.47,43.49,448658.0,40.4644,40.585,40.3252,40.3438,448658.0
2023-03-10 12:00:00,43.48,43.52,43.38,43.45,190609.0,40.3345,40.3716,40.2417,40.3067,190609.0
2023-03-10 12:30:00,43.46,43.51,43.41,43.41,118225.0,40.3159,40.3623,40.2695,40.2695,118225.0
2023-03-10 13:00:00,43.41,43.45,43.18,43.21,222815.0,40.2695,40.3067,40.0562,40.084,222815.0
2023-03-10 13:30:00,43.22,43.22,43.06,43.09,224513.0,40.0933,40.0933,39.9449,39.9727,224513.0
2023-03-10 14:00:00,43.09,43.26,43.09,43.11,288571.0,39.9727,40.1304,39.9727,39.9913,288571.0
2023-03-10 14:30:00,43.12,43.31,43.12,43.27,196456.0,40.0005,40.1768,40.0005,40.1397,196456.0
2023-03-10 15:00:00,43.27,43.31,43.16,43.2,443778.0,40.1397,40.1768,40.0376,40.0747,443778.0
2023-03-10 15:30:00,43.2,43.21,43.09,43.12,304768.0,40.0747,40.084,39.9727,40.0005,304768.0
2023-03-13 09:30:00,42.41,42.78,42.28,42.73,490470.0,39.3419,39.6851,39.2213,39.6387,490470.0
2023-03-13 10:00:00,42.73,42.84,42.49,42.5,330165.0,39.6387,39.7408,39.4161,39.4254,330165.0
2023-03-13 10:30:00,42.51,42.82,42.5,42.81,279929.0,39.4347,39.7222,39.4254,39.713,279929.0
2023-03-13 11:00:00,42.82,42.95,42.7,42.95,450029.0,39.7222,39.8428,39.6109,39.8428,450029.0
2023-03-13 11:30:00,42.95,42.97,42.65,42.85,316052.0,39.8428,39.8614,39.5645,39.7501,316052.0
2023-03-13 12:00:00,42.86,42.96,42.64,42.77,181575.0,39.7593,39.8521,39.5553,39.6758,181575.0
2023-03-13 12:30:00,42.76,42.86,42.59,42.66,139903.0,39.6666,39.7593,39.5089,39.5738,139903.0
2023-03-13 13:00:00,42.66,42.79,42.58,42.74,152108.0,39.5738,39.6944,39.4996,39.648,152108.0
2023-03-13 13:30:00,42.74,42.83,42.67,42.8,391519.0,39.648,39.7315,39.5831,39.7037,391519.0
2023-03-13 14:00:00,42.8,42.87,42.76,42.83,188170.0,39.7037,39.7686,39.6666,39.7315,188170.0
2023-03-13 14:30:00,42.84,42.89,42.74,42.83,346093.0,39.7408,39.7872,39.648,39.7315,346093.0
2023-03-13 15:00:00,42.82,42.85,42.64,42.67,405709.0,39.7222,39.7501,39.5553,39.5831,405709.0
2023-03-13 15:30:00,42.67,42.8,42.61,42.64,396054.0,39.5831,39.7037,39.5274,39.5553,396054.0
2023-03-14 09:30:00,43.37,43.48,43.3,43.36,400973.0,40.2324,40.3345,40.1675,40.2232,400973.0
2023-03-14 10:00:00,43.36,43.53,43.32,43.52,121399.0,40.2232,40.3809,40.1861,40.3716,121399.0
2023-03-14 10:30:00,43.52,43.56,43.33,43.34,214896.0,40.3716,40.4087,40.1953,40.2046,214896.0
2023-03-14 11:00:00,43.34,43.56,43.3,43.55,101264.0,40.2046,40.4087,40.1675,40.3994,101264.0
2023-03-14 11:30:00,43.55,43.58,43.45,43.46,73248.0,40.3994,40.4272,40.3067,40.3159,73248.0
2023-03-14 12:00:00,43.47,43.52,43.38,43.39,231601.0,40.3252,40.3716,40.2417,40.251,231601.0
2023-03-14 12:30:00,43.39,43.46,43.29,43.33,721290.0,40.251,40.3159,40.1582,40.1953,721290.0
2023-03-14 13:00:00,43.34,43.38,43.18,43.31,119084.0,40.2046,40.2417,40.0562,40.1768,119084.0
2023-03-14 13:30:00,43.3,43.41,43.28,43.3,85244.0,40.1675,40.2695,40.149,40.1675,85244.0
2023-03-14 14:00:00,43.31,43.38,43.2,43.36,145885.0,40.1768,40.2417,40.0747,40.2232,145885.0
2023-03-14 14:30:00,43.37,43.4,43.3,43.31,137412.0,40.2324,40.2603,40.1675,40.1768,137412.0
2023-03-14 15:00:00,43.32,43.33,43.17,43.26,385714.0,40.1861,40.1953,40.0469,40.1304,385714.0
2023-03-14 15:30:00,43.26,43.53,43.25,43.51,335792.0,40.1304,40.3809,40.1211,40.3623,335792.0
2023-03-15 09:30:00,41.26,41.59,41.23,41.38,371502.0,38.2751,38.5812,38.2473,38.3864,371502.0
2023-03-15 10:00:00,41.36,41.66,41.31,41.54,309349.0,38.3679,38.6461,38.3215,38.5348,309349.0
2023-03-15 10:30:00,41.53,41.57,41.25,41.51,325078.0,38.5256,38.5627,38.2658,38.507,325078.0
2023-03-15 11:00:00,41.51,41.61,41.44,41.48,345103.0,38.507,38.5998,38.4421,38.4792,345103.0
2023-03-15 11:30:00,41.48,41.54,41.37,41.42,536096.0,38.4792,38.5348,38.3771,38.4235,536096.0
2023-03-15 12:00:00,41.44,41.49,41.17,41.21,456053.0,38.4421,38.4884,38.1916,38.2287,456053.0
2023-03-15 12:30:00,41.21,41.29,41.16,41.22,644935.0,38.2287,38.3029,38.1823,38.238,644935.0
2023-03-15 13:00:00,41.21,41.46,41.21,41.41,2818759.0,38.2287,38.4606,38.2287,38.4142,2818759.0
2023-03-15 13:30:00,41.4,41.44,41.29,41.42,1428334.0,38.405,38.4421,38.3029,38.4235,1428334.0
2023-03-15 14:00:00,41.43,41.87,41.29,41.68,958751.0,38.4328,38.841,38.3029,38.6647,958751.0
2023-03-15 14:30:00,41.69,41.84,41.62,41.8,1125322.0,38.674,38.8131,38.609,38.776,1125322.0
2023-03-15 15:00:00,41.81,41.87,41.6,41.77,669238.0,38.7853,38.841,38.5905,38.7482,669238.0
2023-03-15 15:30:00,41.78,41.81,41.61,41.8,867266.0,38.7575,38.7853,38.5998,38.776,867266.0
2023-03-16 09:30:00,41.42,41.99,41.37,41.99,807238.0,38.4235,38.9523,38.3771,38.9523,807238.0
2023-03-16 10:00:00,41.99,41.99,41.43,41.58,264240.0,38.9523,38.9523,38.4328,38.5719,264240.0
2023-03-16 10:30:00,41.61,42.13,41.56,42.12,1110909.0,38.5998,39.0821,38.5534,39.0729,1110909.0
2023-03-16 11:00:00,42.14,42.19,41.92,42.15,453100.0,39.0914,39.1378,38.8873,39.1007,453100.0
2023-03-16 11:30:00,42.17,42.44,42.01,42.36,849232.0,39.1193,39.3697,38.9708,39.2955,849232.0
2023-03-16 12:00:00,42.35,42.37,42.16,42.34,272240.0,39.2862,39.3048,39.11,39.277,272240.0
2023-03-16 12:30:00,42.33,42.44,42.21,42.43,356804.0,39.2677,39.3697,39.1564,39.3604,356804.0
2023-03-16 13:00:00,42.43,42.5,42.37,42.42,228299.0,39.3604,39.4254,39.3048,39.3512,228299.0
2023-03-16 13:30:00,42.42,42.43,42.28,42.31,537060.0,39.3512,39.3604,39.2213,39.2491,537060.0
2023-03-16 14:00:00,42.3,42.35,42.26,42.35,181234.0,39.2398,39.2862,39.2027,39.2862,181234.0
2023-03-16 14:30:00,42.35,42.45,42.29,42.44,201418.0,39.2862,39.379,39.2306,39.3697,201418.0
2023-03-16 15:00:00,42.44,42.49,42.39,42.48,621596.0,39.3697,39.4161,39.3233,39.4068,621596.0
2023-03-16 15:30:00,42.48,42.55,42.42,42.53,754035.0,39.4068,39.4718,39.3512,39.4532,754035.0
2023-03-17 09:30:00,41.84,41.92,41.71,41.8,823080.0,38.8131,38.8873,38.6925,38.776,823080.0
2023-03-17 10:00:00,41.8,42.0,41.62,41.68,593521.0,38.776,38.9616,38.609,38.6647,593521.0
2023-03-17 10:30:00,41.67,41.69,41.53,41.63,285779.0,38.6554,38.674,38.5256,38.6183,285779.0
2023-03-17 11:00:00,41.62,41.79,41.51,41.67,213746.0,38.609,38.7667,38.507,38.6554,213746.0
2023-03-17 11:30:00,41.66,41.78,41.57,41.75,279715.0,38.6461,38.7575,38.5627,38.7296,279715.0
2023-03-17 12:00:00,41.75,41.89,41.66,41.87,410615.0,38.7296,38.8595,38.6461,38.841,410615.0
2023-03-17 12:30:00,41.88,41.99,41.86,41.88,189000.0,38.8502,38.9523,38.8317,38.8502,189000.0
2023-03-17 13:00:00,41.89,41.96,41.87,41.89,77817.0,38.8595,38.9244,38.841,38.8595,77817.0
2023-03-17 13:30:00,41.9,41.96,41.87,41.94,79126.0,38.8688,38.9244,38.841,38.9059,79126.0
2023-03-17 14:00:00,41.95,41.98,41.81,41.82,121520.0,38.9152,38.943,38.7853,38.7946,121520.0
2023-03-17 14:30:00,41.82,41.96,41.81,41.95,115973.0,38.7946,38.9244,38.7853,38.9152,115973.0
2023-03-17 15:00:00,41.94,42.01,41.9,41.98,181554.0,38.9059,38.9708,38.8688,38.943,181554.0
2023-03-17 15:30:00,41.98,41.98,41.82,41.86,270052.0,38.943,38.943,38.7946,38.8317,270052.0
2023-03-20 09:30:00,42.41,42.57,42.33,42.56,264250.0,39.3419,39.4903,39.2677,39.481,264250.0
2023-03-20 10:00:00,42.57,42.64,42.42,42.55,177868.0,39.4903,39.5553,39.3512,39.4718,177868.0
2023-03-20 10:30:00,42.54,42.68,42.52,42.68,196152.0,39.4625,39.5924,39.4439,39.5924,196152.0
2023-03-20 11:00:00,42.67,42.77,42.62,42.73,150085.0,39.5831,39.6758,39.5367,39.6387,150085.0
2023-03-20 11:30:00,42.74,42.74,42.62,42.63,162478.0,39.648,39.648,39.5367,39.546,162478.0
2023-03-20 12:00:00,42.64,42.66,42.46,42.56,131502.0,39.5553,39.5738,39.3883,39.481,131502.0
2023-03-20 12:30:00,42.56,42.71,42.55,42.7,155646.0,39.481,39.6202,39.4718,39.6109,155646.0
2023-03-20 13:00:00,42.7,42.82,42.69,42.75,154229.0,39.6109,39.7222,39.6016,39.6573,154229.0
2023-03-20 13:30:00,42.74,42.76,42.66,42.68,343171.0,39.648,39.6666,39.5738,39.5924,343171.0
2023-03-20 14:00:00,42.68,42.72,42.64,42.68,262632.0,39.5924,39.6295,39.5553,39.5924,262632.0
2023-03-20 14:30:00,42.68,42.72,42.63,42.67,272936.0,39.5924,39.6295,39.546,39.5831,272936.0
2023-03-20 15:00:00,42.66,42.69,42.62,42.68,119095.0,39.5738,39.6016,39.5367,39.5924,119095.0
2023-03-20 15:30:00,42.68,42.73,42.65,42.66,213297.0,39.5924,39.6387,39.5645,39.5738,213297.0
2023-03-21 09:30:00,43.56,43.69,43.56,43.65,225217.0,40.4087,40.5293,40.4087,40.4922,225217.0
2023-03-21 10:00:00,43.66,43.71,43.4,43.46,226357.0,40.5015,40.5478,40.2603,40.3159,226357.0
2023-03-21 10:30:00,43.46,43.57,43.41,43.46,148230.0,40.3159,40.418,40.2695,40.3159,148230.0
2023-03-21 11:00:00,43.45,43.55,43.44,43.46,74239.0,40.3067,40.3994,40.2974,40.3159,74239.0
2023-03-21 11:30:00,43.46,43.51,43.36,43.41,136515.0,40.3159,40.3623,40.2232,40.2695,136515.0
2023-03-21 12:00:00,43.41,43.5,43.4,43.48,166076.0,40.2695,40.353,40.2603,40.3345,166076.0
2023-03-21 12:30:00,43.48,43.5,43.39,43.45,323597.0,40.3345,40.353,40.251,40.3067,323597.0
2023-03-21 13:00:00,43.45,43.48,43.43,43.48,133975.0,40.3067,40.3345,40.2881,40.3345,133975.0
2023-03-21 13:30:00,43.48,43.51,43.4,43.41,279960.0,40.3345,40.3623,40.2603,40.2695,279960.0
2023-03-21 14:00:00,43.41,43.47,43.4,43.45,181858.0,40.2695,40.3252,40.2603,40.3067,181858.0
2023-03-21 14:30:00,43.45,43.54,43.45,43.51,184691.0,40.3067,40.3901,40.3067,40.3623,184691.0
2023-03-21 15:00:00,43.51,43.59,43.5,43.57,231464.0,40.3623,40.4365,40.353,40.418,231464.0
2023-03-21 15:30:00,43.57,43.68,43.54,43.61,494563.0,40.418,40.52,40.3901,40.4551,494563.0
2023-03-22 09:30:00,43.69,43.69,43.58,43.68,99380.0,40.5293,40.5293,40.4272,40.52,99380.0
2023-03-22 10:00:00,43.68,43.75,43.66,43.75,44483.0,40.52,40.585,40.5015,40.585,44483.0
2023-03-22 10:30:00,43.74,43.8,43.72,43.75,48600.0,40.5757,40.6313,40.5571,40.585,48600.0
2023-03-22 11:00:00,43.76,43.76,43.64,43.67,113816.0,40.5942,40.5942,40.4829,40.5107,113816.0
2023-03-22 11:30:00,43.66,43.68,43.63,43.64,110466.0,40.5015,40.52,40.4736,40.4829,110466.0
2023-03-22 12:00:00,43.64,43.65,43.58,43.63,72808.0,40.4829,40.4922,40.4272,40.4736,72808.0
2023-03-22 12:30:00,43.63,43.65,43.59,43.61,50461.0,40.4736,40.4922,40.4365,40.4551,50461.0
2023-03-22 13:00:00,43.61,43.61,43.55,43.61,73377.0,40.4551,40.4551,40.3994,40.4551,73377.0
2023-03-22 13:30:00,43.61,43.7,43.58,43.67,70027.0,40.4551,40.5386,40.4272,40.5107,70027.0
2023-03-22 14:00:00,43.67,44.12,43.66,43.93,337864.0,40.5107,40.9282,40.5015,40.7519,337864.0
2023-03-22 14:30:00,43.91,44.27,43.71,43.92,301577.0,40.7334,41.0673,40.5478,40.7427,301577.0
2023-03-22 15:00:00,43.9,43.99,43.63,43.97,340790.0,40.7241,40.8076,40.4736,40.789,340790.0
2023-03-22 15:30:00,43.98,43.98,43.41,43.42,398561.0,40.7983,40.7983,40.2695,40.2788,398561.0
2023-03-23 09:30:00,43.95,43.95,43.84,43.94,110543.0,40.7705,40.7705,40.6684,40.7612,110543.0
2023-03-23 10:00:00,43.95,44.04,43.95,44.01,153187.0,40.7705,40.854,40.7705,40.8261,153187.0
2023-03-23 10:30:00,44.02,44.12,43.93,44.11,120200.0,40.8354,40.9282,40.7519,40.9189,120200.0
2023-03-23 11:00:00,44.11,44.21,44.11,44.13,162408.0,40.9189,41.0117,40.9189,40.9375,162408.0
2023-03-23 11:30:00,44.13,44.18,44.09,44.13,124217.0,40.9375,40.9838,40.9004,40.9375,124217.0
2023-03-23 12:00:00,44.12,44.15,44.04,44.06,88792.0,40.9282,40.956,40.854,40.8725,88792.0
2023-03-23 12:30:00,44.07,44.1,43.97,43.99,99793.0,40.8818,40.9096,40.789,40.8076,99793.0
2023-03-23 13:00:00,43.98,43.99,43.72,43.77,142541.0,40.7983,40.8076,40.5571,40.6035,142541.0
2023-03-23 13:30:00,43.75,43.84,43.69,43.7,134765.0,40.585,40.6684,40.5293,40.5386,134765.0
2023-03-23 14:00:00,43.71,43.74,43.5,43.5,252015.0,40.5478,40.5757,40.353,40.353,252015.0
2023-03-23 14:30:00,43.5,43.54,43.21,43.35,201698.0,40.353,40.3901,40.084,40.2139,201698.0
2023-03-23 15:00:00,43.37,43.58,43.21,43.32,303507.0,40.2324,40.4272,40.084,40.1861,303507.0
2023-03-23 15:30:00,43.33,43.54,43.27,43.44,241536.0,40.1953,40.3901,40.1397,40.2974,241536.0
2023-03-24 09:30:00,42.81,42.88,42.59,42.79,169992.0,39.713,39.7779,39.5089,39.6944,169992.0
2023-03-24 10:00:00,42.77,42.83,42.55,42.7,123626.0,39.6758,39.7315,39.4718,39.6109,123626.0
2023-03-24 10:30:00,42.72,42.75,42.59,42.74,94073.0,39.6295,39.6573,39.5089,39.648,94073.0
2023-03-24 11:00:00,42.74,42.74,42.51,42.58,102129.0,39.648,39.648,39.4347,39.4996,102129.0
2023-03-24 11:30:00,42.57,42.82,42.52,42.81,107501.0,39.4903,39.7222,39.4439,39.713,107501.0
2023-03-24 12:00:00,42.82,42.88,42.63,42.71,76754.0,39.7222,39.7779,39.546,39.6202,76754.0
2023-03-24 12:30:00,42.71,42.89,42.7,42.82,105525.0,39.6202,39.7872,39.6109,39.7222,105525.0
2023-03-24 13:00:00,42.82,42.9,42.77,42.88,102679.0,39.7222,39.7964,39.6758,39.7779,102679.0
2023-03-24 13:30:00,42.89,42.94,42.81,42.85,124072.0,39.7872,39.8335,39.713,39.7501,124072.0
2023-03-24 14:00:00,42.85,42.91,42.82,42.88,32743.0,39.7501,39.8057,39.7222,39.7779,32743.0
2023-03-24 14:30:00,42.89,42.95,42.86,42.91,54111.0,39.7872,39.8428,39.7593,39.8057,54111.0
2023-03-24 15:00:00,42.92,43.03,42.88,43.02,88943.0,39.815,39.917,39.7779,39.9078,88943.0
2023-03-24 15:30:00,43.01,43.02,42.9,42.99,215985.0,39.8985,39.9078,39.7964,39.8799,215985.0
2023-03-27 09:30:00,43.37,43.47,43.32,43.36,164524.0,40.2324,40.3252,40.1861,40.2232,164524.0
2023-03-27 10:00:00,43.37,43.39,43.28,43.29,119362.0,40.2324,40.251,40.149,40.1582,119362.0
2023-03-27 10:30:00,43.28,43.3,43.2,43.25,102958.0,40.149,40.1675,40.0747,40.1211,102958.0
2023-03-27 11:00:00,43.26,43.28,43.2,43.28,97577.0,40.1304,40.149,40.0747,40.149,97577.0
2023-03-27 11:30:00,43.28,43.34,43.24,43.28,110171.0,40.149,40.2046,40.1118,40.149,110171.0
2023-03-27 12:00:00,43.28,43.39,43.28,43.38,82664.0,40.149,40.251,40.149,40.2417,82664.0
2023-03-27 12:30:00,43.38,43.38,43.3,43.33,70213.0,40.2417,40.2417,40.1675,40.1953,70213.0
2023-03-27 13:00:00,43.34,43.4,43.31,43.4,83862.0,40.2046,40.2603,40.1768,40.2603,83862.0
2023-03-27 13:30:00,43.41,43.45,43.39,43.4,95787.0,40.2695,40.3067,40.251,40.2603,95787.0
2023-03-27 14:00:00,43.4,43.45,43.36,43.44,28509.0,40.2603,40.3067,40.2232,40.2974,28509.0
2023-03-27 14:30:00,43.45,43.49,43.44,43.48,48840.0,40.3067,40.3438,40.2974,40.3345,48840.0
2023-03-27 15:00:00,43.49,43.51,43.43,43.47,62166.0,40.3438,40.3623,40.2881,40.3252,62166.0
2023-03-27 15:30:00,43.47,43.48,43.41,43.44,236074.0,40.3252,40.3345,40.2695,40.2974,236074.0
2023-03-28 09:30:00,43.4,43.44,43.32,43.36,292527.0,40.2603,40.2974,40.1861,40.2232,292527.0
2023-03-28 10:00:00,43.37,43.49,43.35,43.46,536493.0,40.2324,40.3438,40.2139,40.3159,536493.0
2023-03-28 10:30:00,43.48,43.5,43.33,43.46,151679.0,40.3345,40.353,40.1953,40.3159,151679.0
2023-03-28 11:00:00,43.46,43.54,43.46,43.54,84424.0,40.3159,40.3901,40.3159,40.3901,84424.0
2023-03-28 11:30:00,43.53,43.59,43.53,43.56,157085.0,40.3809,40.4365,40.3809,40.4087,157085.0
2023-03-28 12:00:00,43.56,43.56,43.47,43.48,52407.0,40.4087,40.4087,40.3252,40.3345,52407.0
2023-03-28 12:30:00,43.48,43.52,43.46,43.5,44445.0,40.3345,40.3716,40.3159,40.353,44445.0
2023-03-28 13:00:00,43.51,43.52,43.45,43.47,41617.0,40.3623,40.3716,40.3067,40.3252,41617.0
2023-03-28 13:30:00,43.46,43.47,43.34,43.34,55823.0,40.3159,40.3252,40.2046,40.2046,55823.0
2023-03-28 14:00:00,43.34,43.4,43.33,43.38,57844.0,40.2046,40.2603,40.1953,40.2417,57844.0
2023-03-28 14:30:00,43.38,43.44,43.35,43.42,25452.0,40.2417,40.2974,40.2139,40.2788,25452.0
2023-03-28 15:00:00,43.45,43.46,43.41,43.42,92800.0,40.3067,40.3159,40.2695,40.2788,92800.0
2023-03-28 15:30:00,43.42,43.51,43.4,43.49,185301.0,40.2788,40.3623,40.2603,40.3438,185301.0
2023-03-29 09:30:00,44.08,44.2,44.05,44.15,245294.0,40.8911,41.0024,40.8632,40.956,245294.0
2023-03-29 10:00:00,44.16,44.2,44.11,44.12,103262.0,40.9653,41.0024,40.9189,40.9282,103262.0
2023-03-29 10:30:00,44.12,44.15,43.98,43.99,90299.0,40.9282,40.956,40.7983,40.8076,90299.0
2023-03-29 11:00:00,43.99,44.1,43.98,44.08,133678.0,40.8076,40.9096,40.7983,40.8911,133678.0
2023-03-29 11:30:00,44.08,44.17,44.08,44.13,216952.0,40.8911,40.9746,40.8911,40.9375,216952.0
2023-03-29 12:00:00,44.14,44.18,44.12,44.13,55788.0,40.9467,40.9838,40.9282,40.9375,55788.0
2023-03-29 12:30:00,44.13,44.15,44.1,44.11,35715.0,40.9375,40.956,40.9096,40.9189,35715.0
2023-03-29 13:00:00,44.11,44.17,44.1,44.17,48301.0,40.9189,40.9746,40.9096,40.9746,48301.0
2023-03-29 13:30:00,44.17,44.18,44.13,44.16,139378.0,40.9746,40.9838,40.9375,40.9653,139378.0
2023-03-29 14:00:00,44.17,44.17,44.11,44.15,34847.0,40.9746,40.9746,40.9189,40.956,34847.0
2023-03-29 14:30:00,44.15,44.21,44.14,44.21,96200.0,40.956,41.0117,40.9467,41.0117,96200.0
2023-03-29 15:00:00,44.21,44.28,44.15,44.27,243458.0,41.0117,41.0766,40.956,41.0673,243458.0
2023-03-29 15:30:00,44.27,44.29,44.22,44.24,227386.0,41.0673,41.0859,41.0209,41.0395,227386.0
2023-03-30 09:30:00,44.93,44.99,44.9,44.97,141920.0,41.6796,41.7352,41.6518,41.7167,141920.0
2023-03-30 10:00:00,44.98,45.01,44.86,44.98,102453.0,41.726,41.7538,41.6146,41.726,102453.0
2023-03-30 10:30:00,44.99,45.05,44.95,45.01,113640.0,41.7352,41.7909,41.6981,41.7538,113640.0
2023-03-30 11:00:00,45.01,45.03,44.96,45.0,66598.0,41.7538,41.7724,41.7074,41.7445,66598.0
2023-03-30 11:30:00,44.99,45.0,44.9,44.95,132921.0,41.7352,41.7445,41.6518,41.6981,132921.0
2023-03-30 12:00:00,44.95,44.99,44.93,44.95,55235.0,41.6981,41.7352,41.6796,41.6981,55235.0
2023-03-30 12:30:00,44.95,44.95,44.89,44.92,58828.0,41.6981,41.6981,41.6425,41.6703,58828.0
2023-03-30 13:00:00,44.92,44.94,44.89,44.89,46366.0,41.6703,41.6889,41.6425,41.6425,46366.0
2023-03-30 13:30:00,44.9,44.9,44.84,44.89,81799.0,41.6518,41.6518,41.5961,41.6425,81799.0
2023-03-30 14:00:00,44.89,44.93,44.88,44.93,66520.0,41.6425,41.6796,41.6332,41.6796,66520.0
2023-03-30 14:30:00,44.93,44.95,44.9,44.94,52667.0,41.6796,41.6981,41.6518,41.6889,52667.0
2023-03-30 15:00:00,44.93,44.96,44.9,44.95,78470.0,41.6796,41.7074,41.6518,41.6981,78470.0
2023-03-30 15:30:00,44.95,45.0,44.95,44.96,210985.0,41.6981,41.7445,41.6981,41.7074,210985.0
2023-03-31 09:30:00,45.04,45.22,45.04,45.19,178522.0,41.7816,41.9486,41.7816,41.9208,178522.0
2023-03-31 10:00:00,45.21,45.25,45.18,45.18,101043.0,41.9393,41.9764,41.9115,41.9115,101043.0
2023-03-31 10:30:00,45.18,45.26,45.13,45.19,130768.0,41.9115,41.9857,41.8651,41.9208,130768.0
2023-03-31 11:00:00,45.18,45.18,45.12,45.13,103267.0,41.9115,41.9115,41.8558,41.8651,103267.0
2023-03-31 11:30:00,45.12,45.15,45.06,45.14,191505.0,41.8558,41.8837,41.8002,41.8744,191505.0
2023-03-31 12:00:00,45.15,45.15,45.08,45.14,154862.0,41.8837,41.8837,41.8187,41.8744,154862.0
2023-03-31 12:30:00,45.13,45.13,45.09,45.13,486903.0,41.8651,41.8651,41.828,41.8651,486903.0
2023-03-31 13:00:00,45.14,45.14,45.06,45.06,107141.0,41.8744,41.8744,41.8002,41.8002,107141.0
2023-03-31 13:30:00,45.04,45.05,44.99,45.03,43523.0,41.7816,41.7909,41.7352,41.7724,43523.0
2023-03-31 14:00:00,45.03,45.08,45.02,45.04,38239.0,41.7724,41.8187,41.7631,41.7816,38239.0
2023-03-31 14:30:00,45.04,45.08,45.03,45.07,25162.0,41.7816,41.8187,41.7724,41.8095,25162.0
2023-03-31 15:00:00,45.07,45.11,45.04,45.09,165068.0,41.8095,41.8466,41.7816,41.828,165068.0
2023-03-31 15:30:00,45.1,45.11,45.01,45.07,319028.0,41.8373,41.8466,41.7538,41.8095,319028.0
2023-04-03 09:30:00,45.08,45.21,45.08,45.14,90949.0,41.8187,41.9393,41.8187,41.8744,90949.0
2023-04-03 10:00:00,45.15,45.3,45.12,45.29,263205.0,41.8837,42.0228,41.8558,42.0135,263205.0
2023-04-03 10:30:00,45.3,45.31,45.08,45.08,147699.0,42.0228,42.0321,41.8187,41.8187,147699.0
2023-04-03 11:00:00,45.08,45.11,45.02,45.07,49751.0,41.8187,41.8466,41.7631,41.8095,49751.0
2023-04-03 11:30:00,45.07,45.19,45.06,45.18,69340.0,41.8095,41.9208,41.8002,41.9115,69340.0
2023-04-03 12:00:00,45.18,45.21,45.14,45.18,95650.0,41.9115,41.9393,41.8744,41.9115,95650.0
2023-04-03 12:30:00,45.18,45.18,45.13,45.16,57278.0,41.9115,41.9115,41.8651,41.8929,57278.0
2023-04-03 13:00:00,45.15,45.17,45.11,45.14,121152.0,41.8837,41.9022,41.8466,41.8744,121152.0
2023-04-03 13:30:00,45.14,45.17,45.12,45.16,33928.0,41.8744,41.9022,41.8558,41.8929,33928.0
2023-04-03 14:00:00,45.16,45.22,45.14,45.22,44694.0,41.8929,41.9486,41.8744,41.9486,44694.0
2023-04-03 14:30:00,45.22,45.26,45.21,45.26,161546.0,41.9486,41.9857,41.9393,41.9857,161546.0
2023-04-03 15:00:00,45.26,45.3,45.24,45.29,103015.0,41.9857,42.0228,41.9672,42.0135,103015.0
2023-04-03 15:30:00,45.28,45.38,45.28,45.37,232666.0,42.0043,42.097,42.0043,42.0878,232666.0
2023-04-04 09:30:00,45.47,45.49,45.39,45.44,206111.0,42.1805,42.1991,42.1063,42.1527,206111.0
2023-04-04 10:00:00,45.44,45.61,45.44,45.53,476236.0,42.1527,42.3104,42.1527,42.2362,476236.0
2023-04-04 10:30:00,45.53,45.6,45.5,45.57,150342.0,42.2362,42.3011,42.2083,42.2733,150342.0
2023-04-04 11:00:00,45.56,45.56,45.43,45.47,146680.0,42.264,42.264,42.1434,42.1805,146680.0
2023-04-04 11:30:00,45.46,45.47,45.38,45.4,166636.0,42.1712,42.1805,42.097,42.1156,166636.0
2023-04-04 12:00:00,45.39,45.43,45.31,45.38,151880.0,42.1063,42.1434,42.0321,42.097,151880.0
2023-04-04 12:30:00,45.39,45.4,45.33,45.39,126149.0,42.1063,42.1156,42.0506,42.1063,126149.0
2023-04-04 13:00:00,45.39,45.45,45.36,45.44,106013.0,42.1063,42.162,42.0785,42.1527,106013.0
2023-04-04 13:30:00,45.44,45.46,45.4,45.43,101357.0,42.1527,42.1712,42.1156,42.1434,101357.0
2023-04-04 14:00:00,45.42,45.45,45.38,45.38,136689.0,42.1341,42.162,42.097,42.097,136689.0
2023-04-04 14:30:00,45.38,45.43,45.36,45.38,108834.0,42.097,42.1434,42.0785,42.097,108834.0
2023-04-04 15:00:00,45.38,45.42,45.36,45.37,213345.0,42.097,42.1341,42.0785,42.0878,213345.0
2023-04-04 15:30:00,45.37,45.46,45.35,45.46,485260.0,42.0878,42.1712,42.0692,42.1712,485260.0
2023-04-05 09:30:00,45.26,45.31,45.21,45.24,148315.0,41.9857,42.0321,41.9393,41.9672,148315.0
2023-04-05 10:00:00,45.25,45.34,45.1,45.16,303099.0,41.9764,42.0599,41.8373,41.8929,303099.0
2023-04-05 10:30:00,45.15,45.18,44.98,45.01,146212.0,41.8837,41.9115,41.726,41.7538,146212.0
2023-04-05 11:00:00,45.0,45.1,44.97,45.07,56241.0,41.7445,41.8373,41.7167,41.8095,56241.0
2023-04-05 11:30:00,45.07,45.18,45.06,45.16,96854.0,41.8095,41.9115,41.8002,41.8929,96854.0
2023-04-05 12:00:00,45.16,45.17,45.04,45.05,96040.0,41.8929,41.9022,41.7816,41.7909,96040.0
2023-04-05 12:30:00,45.05,45.07,44.98,45.0,42964.0,41.7909,41.8095,41.726,41.7445,42964.0
2023-04-05 13:00:00,45.0,45.07,44.98,45.05,42540.0,41.7445,41.8095,41.726,41.7909,42540.0
2023-04-05 13:30:00,45.05,45.06,45.0,45.04,65272.0,41.7909,41.8002,41.7445,41.7816,65272.0
2023-04-05 14:00:00,45.04,45.1,45.04,45.07,75893.0,41.7816,41.8373,41.7816,41.8095,75893.0
2023-04-05 14:30:00,45.07,45.14,45.07,45.14,49387.0,41.8095,41.8744,41.8095,41.8744,49387.0
2023-04-05 15:00:00,45.14,45.14,45.07,45.09,117137.0,41.8744,41.8744,41.8095,41.828,117137.0
2023-04-05 15:30:00,45.1,45.14,45.1,45.13,162872.0,41.8373,41.8744,41.8373,41.8651,162872.0
2023-04-06 09:30:00,45.14,45.18,45.08,45.15,252473.0,41.8744,41.9115,41.8187,41.8837,252473.0
2023-04-06 10:00:00,45.16,45.34,45.14,45.29,117987.0,41.8929,42.0599,41.8744,42.0135,117987.0
2023-04-06 10:30:00,45.29,45.32,45.23,45.32,89544.0,42.0135,42.0414,41.9579,42.0414,89544.0
2023-04-06 11:00:00,45.32,45.38,45.3,45.34,62274.0,42.0414,42.097,42.0228,42.0599,62274.0
2023-04-06 11:30:00,45.33,45.44,45.33,45.44,63904.0,42.0506,42.1527,42.0506,42.1527,63904.0
2023-04-06 12:00:00,45.45,45.53,45.45,45.5,134267.0,42.162,42.2362,42.162,42.2083,134267.0
2023-04-06 12:30:00,45.51,45.57,45.5,45.52,59047.0,42.2176,42.2733,42.2083,42.2269,59047.0
2023-04-06 13:00:00,45.51,45.54,45.5,45.51,126436.0,42.2176,42.2455,42.2083,42.2176,126436.0
2023-04-06 13:30:00,45.52,45.55,45.5,45.52,118492.0,42.2269,42.2547,42.2083,42.2269,118492.0
2023-04-06 14:00:00,45.52,45.55,45.51,45.52,53718.0,42.2269,42.2547,42.2176,42.2269,53718.0
2023-04-06 14:30:00,45.53,45.55,45.49,45.5,60196.0,42.2362,42.2547,42.1991,42.2083,60196.0
2023-04-06 15:00:00,45.5,45.5,45.42,45.44,72312.0,42.2083,42.2083,42.1341,42.1527,72312.0
2023-04-06 15:30:00,45.45,45.46,45.4,45.42,151152.0,42.162,42.1712,42.1156,42.1341,151152.0
2023-04-10 09:30:00,45.19,45.2,45.08,45.14,104531.0,41.9208,41.9301,41.8187,41.8744,104531.0
2023-04-10 10:00:00,45.13,45.21,45.09,45.12,107469.0,41.8651,41.9393,41.828,41.8558,107469.0
2023-04-10 10:30:00,45.13,45.19,45.12,45.17,145708.0,41.8651,41.9208,41.8558,41.9022,145708.0
2023-04-10 11:00:00,45.18,45.3,45.18,45.27,96994.0,41.9115,42.0228,41.9115,41.995,96994.0
2023-04-10 11:30:00,45.28,45.29,45.2,45.2,128276.0,42.0043,42.0135,41.9301,41.9301,128276.0
2023-04-10 12:00:00,45.21,45.22,45.14,45.21,39383.0,41.9393,41.9486,41.8744,41.9393,39383.0
2023-04-10 12:30:00,45.21,45.33,45.2,45.3,39392.0,41.9393,42.0506,41.9301,42.0228,39392.0
2023-04-10 13:00:00,45.31,45.36,45.31,45.34,69024.0,42.0321,42.0785,42.0321,42.0599,69024.0
2023-04-10 13:30:00,45.35,45.35,45.29,45.33,78369.0,42.0692,42.0692,42.0135,42.0506,78369.0
2023-04-10 14:00:00,45.33,45.37,45.31,45.34,47312.0,42.0506,42.0878,42.0321,42.0599,47312.0
2023-04-10 14:30:00,45.35,45.38,45.31,45.38,56026.0,42.0692,42.097,42.0321,42.097,56026.0
2023-04-10 15:00:00,45.38,45.39,45.34,45.35,76331.0,42.097,42.1063,42.0599,42.0692,76331.0
2023-04-10 15:30:00,45.36,45.45,45.35,45.45,141839.0,42.0785,42.162,42.0692,42.162,141839.0
2023-04-11 09:30:00,45.57,45.63,45.53,45.59,208202.0,42.2733,42.3289,42.2362,42.2918,208202.0
2023-04-11 10:00:00,45.61,45.67,45.59,45.66,186746.0,42.3104,42.3661,42.2918,42.3568,186746.0
2023-04-11 10:30:00,45.66,45.66,45.51,45.53,53321.0,42.3568,42.3568,42.2176,42.2362,53321.0
2023-04-11 11:00:00,45.54,45.59,45.53,45.57,155673.0,42.2455,42.2918,42.2362,42.2733,155673.0
2023-04-11 11:30:00,45.57,45.59,45.54,45.56,137976.0,42.2733,42.2918,42.2455,42.264,137976.0
2023-04-11 12:00:00,45.57,45.6,45.54,45.57,40509.0,42.2733,42.3011,42.2455,42.2733,40509.0
2023-04-11 12:30:00,45.57,45.59,45.53,45.56,46934.0,42.2733,42.2918,42.2362,42.264,46934.0
2023-04-11 13:00:00,45.56,45.59,45.54,45.59,41150.0,42.264,42.2918,42.2455,42.2918,41150.0
2023-04-11 13:30:00,45.59,45.65,45.59,45.65,48793.0,42.2918,42.3475,42.2918,42.3475,48793.0
2023-04-11 14:00:00,45.65,45.66,45.62,45.66,150030.0,42.3475,42.3568,42.3197,42.3568,150030.0
2023-04-11 14:30:00,45.66,45.66,45.64,45.64,42040.0,42.3568,42.3568,42.3382,42.3382,42040.0
2023-04-11 15:00:00,45.65,45.68,45.62,45.66,81199.0,42.3475,42.3753,42.3197,42.3568,81199.0
2023-04-11 15:30:00,45.67,45.68,45.55,45.57,251897.0,42.3661,42.3753,42.2547,42.2733,251897.0
2023-04-12 09:30:00,45.94,46.03,45.82,45.88,129315.0,42.6165,42.7,42.5052,42.5609,129315.0
2023-04-12 10:00:00,45.89,46.03,45.85,45.98,77584.0,42.5701,42.7,42.533,42.6536,77584.0
2023-04-12 10:30:00,45.99,46.0,45.79,45.82,305720.0,42.6629,42.6722,42.4774,42.5052,305720.0
2023-04-12 11:00:00,45.81,45.86,45.73,45.85,231610.0,42.4959,42.5423,42.4217,42.533,231610.0
2023-04-12 11:30:00,45.85,46.07,45.82,46.04,75662.0,42.533,42.7371,42.5052,42.7093,75662.0
2023-04-12 12:00:00,46.04,46.1,46.03,46.07,75054.0,42.7093,42.7649,42.7,42.7371,75054.0
2023-04-12 12:30:00,46.08,46.11,46.03,46.11,87864.0,42.7464,42.7742,42.7,42.7742,87864.0
2023-04-12 13:00:00,46.11,46.14,46.06,46.13,54200.0,42.7742,42.802,42.7278,42.7928,54200.0
2023-04-12 13:30:00,46.13,46.14,46.08,46.1,228773.0,42.7928,42.802,42.7464,42.7649,228773.0
2023-04-12 14:00:00,46.1,46.17,46.0,46.02,120803.0,42.7649,42.8299,42.6722,42.6907,120803.0
2023-04-12 14:30:00,46.02,46.04,45.96,45.98,176165.0,42.6907,42.7093,42.6351,42.6536,176165.0
2023-04-12 15:00:00,45.98,46.0,45.87,45.88,170338.0,42.6536,42.6722,42.5516,42.5609,170338.0
2023-04-12 15:30:00,45.89,45.95,45.86,45.91,220316.0,42.5701,42.6258,42.5423,42.5887,220316.0
2023-04-13 09:30:00,46.32,46.35,46.26,46.3,175412.0,42.969,42.9969,42.9134,42.9505,175412.0
2023-04-13 10:00:00,46.3,46.39,46.26,46.36,85707.0,42.9505,43.034,42.9134,43.0061,85707.0
2023-04-13 10:30:00,46.36,46.37,46.28,46.3,219921.0,43.0061,43.0154,42.9319,42.9505,219921.0
2023-04-13 11:00:00,46.31,46.4,46.31,46.4,177366.0,42.9598,43.0432,42.9598,43.0432,177366.0
2023-04-13 11:30:00,46.4,46.45,46.38,46.43,201195.0,43.0432,43.0896,43.0247,43.0711,201195.0
2023-04-13 12:00:00,46.42,46.45,46.38,46.43,135008.0,43.0618,43.0896,43.0247,43.0711,135008.0
2023-04-13 12:30:00,46.44,46.47,46.41,46.46,346407.0,43.0803,43.1082,43.0525,43.0989,346407.0
2023-04-13 13:00:00,46.46,46.51,46.43,46.46,376508.0,43.0989,43.1453,43.0711,43.0989,376508.0
2023-04-13 13:30:00,46.46,46.51,46.45,46.48,518330.0,43.0989,43.1453,43.0896,43.1175,518330.0
2023-04-13 14:00:00,46.48,46.52,46.46,46.5,1436334.0,43.1175,43.1546,43.0989,43.136,1436334.0
2023-04-13 14:30:00,46.51,46.51,46.46,46.51,850638.0,43.1453,43.1453,43.0989,43.1453,850638.0
2023-04-13 15:00:00,46.51,46.51,46.48,46.51,338345.0,43.1453,43.1453,43.1175,43.1453,338345.0
2023-04-13 15:30:00,46.52,46.53,46.47,46.5,579666.0,43.1546,43.1638,43.1082,43.136,579666.0
2023-04-14 09:30:00,46.52,46.62,46.49,46.6,122320.0,43.1546,43.2473,43.1267,43.2288,122320.0
2023-04-14 10:00:00,46.58,46.58,46.35,46.38,198192.0,43.2102,43.2102,42.9969,43.0247,198192.0
2023-04-14 10:30:00,46.38,46.43,46.34,46.41,74974.0,43.0247,43.0711,42.9876,43.0525,74974.0
2023-04-14 11:00:00,46.41,46.44,46.29,46.3,73535.0,43.0525,43.0803,42.9412,42.9505,73535.0
2023-04-14 11:30:00,46.31,46.34,46.25,46.29,72584.0,42.9598,42.9876,42.9041,42.9412,72584.0
2023-04-14 12:00:00,46.28,46.31,46.26,46.28,515937.0,42.9319,42.9598,42.9134,42.9319,515937.0
2023-04-14 12:30:00,46.27,46.28,46.19,46.22,74127.0,42.9226,42.9319,42.8484,42.8763,74127.0
2023-04-14 13:00:00,46.23,46.31,46.22,46.27,75220.0,42.8855,42.9598,42.8763,42.9226,75220.0
2023-04-14 13:30:00,46.26,46.3,46.22,46.3,31690.0,42.9134,42.9505,42.8763,42.9505,31690.0
2023-04-14 14:00:00,46.29,46.36,46.28,46.36,38302.0,42.9412,43.0061,42.9319,43.0061,38302.0
2023-04-14 14:30:00,46.37,46.4,46.34,46.4,43986.0,43.0154,43.0432,42.9876,43.0432,43986.0
2023-04-14 15:00:00,46.4,46.4,46.28,46.38,169050.0,43.0432,43.0432,42.9319,43.0247,169050.0
2023-04-14 15:30:00,46.37,46.43,46.37,46.41,152348.0,43.0154,43.0711,43.0154,43.0525,152348.0
2023-04-17 09:30:00,46.1,46.12,45.99,46.02,138059.0,42.7649,42.7835,42.6629,42.6907,138059.0
2023-04-17 10:00:00,46.05,46.06,45.96,45.96,75603.0,42.7186,42.7278,42.6351,42.6351,75603.0
2023-04-17 10:30:00,45.96,45.98,45.88,45.91,110539.0,42.6351,42.6536,42.5609,42.5887,110539.0
2023-04-17 11:00:00,45.91,45.92,45.87,45.9,178034.0,42.5887,42.598,42.5516,42.5794,178034.0
2023-04-17 11:30:00,45.9,45.91,45.83,45.9,215087.0,42.5794,42.5887,42.5145,42.5794,215087.0
2023-04-17 12:00:00,45.88,45.91,45.86,45.89,91757.0,42.5609,42.5887,42.5423,42.5701,91757.0
2023-04-17 12:30:00,45.9,45.92,45.87,45.9,83611.0,42.5794,42.598,42.5516,42.5794,83611.0
2023-04-17 13:00:00,45.9,45.94,45.89,45.94,57152.0,42.5794,42.6165,42.5701,42.6165,57152.0
2023-04-17 13:30:00,45.94,45.95,45.88,45.9,188618.0,42.6165,42.6258,42.5609,42.5794,188618.0
2023-04-17 14:00:00,45.88,45.91,45.87,45.9,120983.0,42.5609,42.5887,42.5516,42.5794,120983.0
2023-04-17 14:30:00,45.9,45.98,45.9,45.97,53745.0,42.5794,42.6536,42.5794,42.6443,53745.0
2023-04-17 15:00:00,45.97,46.03,45.96,46.03,121902.0,42.6443,42.7,42.6351,42.7,121902.0
2023-04-17 15:30:00,46.02,46.08,46.0,46.07,161894.0,42.6907,42.7464,42.6722,42.7371,161894.0
2023-04-18 09:30:00,46.33,46.43,46.33,46.37,57777.0,42.9783,43.0711,42.9783,43.0154,57777.0
2023-04-18 10:00:00,46.36,46.39,46.31,46.34,90893.0,43.0061,43.034,42.9598,42.9876,90893.0
2023-04-18 10:30:00,46.34,46.35,46.28,46.32,182521.0,42.9876,42.9969,42.9319,42.969,182521.0
2023-04-18 11:00:00,46.32,46.34,46.29,46.32,78517.0,42.969,42.9876,42.9412,42.969,78517.0
2023-04-18 11:30:00,46.32,46.34,46.26,46.28,77033.0,42.969,42.9876,42.9134,42.9319,77033.0
2023-04-18 12:00:00,46.28,46.36,46.27,46.36,22037.0,42.9319,43.0061,42.9226,43.0061,22037.0
2023-04-18 12:30:00,46.36,46.37,46.34,46.36,41675.0,43.0061,43.0154,42.9876,43.0061,41675.0
2023-04-18 13:00:00,46.36,46.39,46.34,46.35,88440.0,43.0061,43.034,42.9876,42.9969,88440.0
2023-04-18 13:30:00,46.34,46.39,46.33,46.36,137304.0,42.9876,43.034,42.9783,43.0061,137304.0
2023-04-18 14:00:00,46.37,46.41,46.35,46.4,229356.0,43.0154,43.0525,42.9969,43.0432,229356.0
2023-04-18 14:30:00,46.41,46.42,46.33,46.39,46386.0,43.0525,43.0618,42.9783,43.034,46386.0
2023-04-18 15:00:00,46.39,46.44,46.39,46.41,83014.0,43.034,43.0803,43.034,43.0525,83014.0
2023-04-18 15:30:00,46.4,46.44,46.39,46.43,111334.0,43.0432,43.0803,43.034,43.0711,111334.0
2023-04-19 09:30:00,46.28,46.31,46.26,46.3,114547.0,42.9319,42.9598,42.9134,42.9505,114547.0
2023-04-19 10:00:00,46.3,46.39,46.29,46.35,85774.0,42.9505,43.034,42.9412,42.9969,85774.0
2023-04-19 10:30:00,46.35,46.42,46.35,46.36,52297.0,42.9969,43.0618,42.9969,43.0061,52297.0
2023-04-19 11:00:00,46.35,46.38,46.33,46.35,80099.0,42.9969,43.0247,42.9783,42.9969,80099.0
2023-04-19 11:30:00,46.36,46.36,46.32,46.33,85341.0,43.0061,43.0061,42.969,42.9783,85341.0
2023-04-19 12:00:00,46.34,46.38,46.33,46.37,53442.0,42.9876,43.0247,42.9783,43.0154,53442.0
2023-04-19 12:30:00,46.37,46.44,46.37,46.43,38307.0,43.0154,43.0803,43.0154,43.0711,38307.0
2023-04-19 13:00:00,46.43,46.44,46.39,46.41,78494.0,43.0711,43.0803,43.034,43.0525,78494.0
2023-04-19 13:30:00,46.41,46.42,46.37,46.42,34699.0,43.0525,43.0618,43.0154,43.0618,34699.0
2023-04-19 14:00:00,46.41,46.45,46.39,46.42,38064.0,43.0525,43.0896,43.034,43.0618,38064.0
2023-04-19 14:30:00,46.41,46.43,46.39,46.41,49179.0,43.0525,43.0711,43.034,43.0525,49179.0
2023-04-19 15:00:00,46.41,46.44,46.39,46.41,1905435.0,43.0525,43.0803,43.034,43.0525,1905435.0
2023-04-19 15:30:00,46.41,46.43,46.38,46.41,94590.0,43.0525,43.0711,43.0247,43.0525,94590.0
2023-04-20 09:30:00,46.08,46.24,46.08,46.19,93916.0,42.7464,42.8948,42.7464,42.8484,93916.0
2023-04-20 10:00:00,46.23,46.32,46.21,46.31,60417.0,42.8855,42.969,42.867,42.9598,60417.0
2023-04-20 10:30:00,46.31,46.35,46.26,46.3,86773.0,42.9598,42.9969,42.9134,42.9505,86773.0
2023-04-20 11:00:00,46.3,46.32,46.21,46.24,118545.0,42.9505,42.969,42.867,42.8948,118545.0
2023-04-20 11:30:00,46.24,46.29,46.22,46.26,185569.0,42.8948,42.9412,42.8763,42.9134,185569.0
2023-04-20 12:00:00,46.26,46.32,46.23,46.3,115958.0,42.9134,42.969,42.8855,42.9505,115958.0
2023-04-20 12:30:00,46.3,46.36,46.29,46.36,47235.0,42.9505,43.0061,42.9412,43.0061,47235.0
2023-04-20 13:00:00,46.36,46.39,46.34,46.39,17593.0,43.0061,43.034,42.9876,43.034,17593.0
2023-04-20 13:30:00,46.38,46.38,46.34,46.35,84719.0,43.0247,43.0247,42.9876,42.9969,84719.0
2023-04-20 14:00:00,46.35,46.37,46.28,46.28,164183.0,42.9969,43.0154,42.9319,42.9319,164183.0
2023-04-20 14:30:00,46.28,46.29,46.2,46.24,35277.0,42.9319,42.9412,42.8577,42.8948,35277.0
2023-04-20 15:00:00,46.25,46.26,46.12,46.13,207083.0,42.9041,42.9134,42.7835,42.7928,207083.0
2023-04-20 15:30:00,46.13,46.26,46.13,46.26,480405.0,42.7928,42.9134,42.7928,42.9134,480405.0
2023-04-21 09:30:00,46.32,46.36,46.18,46.19,139344.0,42.969,43.0061,42.8392,42.8484,139344.0
2023-04-21 10:00:00,46.19,46.43,46.15,46.39,47430.0,42.8484,43.0711,42.8113,43.034,47430.0
2023-04-21 10:30:00,46.4,46.42,46.25,46.33,78231.0,43.0432,43.0618,42.9041,42.9783,78231.0
2023-04-21 11:00:00,46.34,46.42,46.33,46.41,43391.0,42.9876,43.0618,42.9783,43.0525,43391.0
2023-04-21 11:30:00,46.4,46.49,46.4,46.47,123948.0,43.0432,43.1267,43.0432,43.1082,123948.0
2023-04-21 12:00:00,46.47,46.52,46.45,46.46,62640.0,43.1082,43.1546,43.0896,43.0989,62640.0
2023-04-21 12:30:00,46.47,46.52,46.45,46.51,47193.0,43.1082,43.1546,43.0896,43.1453,47193.0
2023-04-21 13:00:00,46.51,46.53,46.47,46.48,50097.0,43.1453,43.1638,43.1082,43.1175,50097.0
2023-04-21 13:30:00,46.49,46.56,46.49,46.55,94293.0,43.1267,43.1917,43.1267,43.1824,94293.0
2023-04-21 14:00:00,46.55,46.6,46.55,46.55,42481.0,43.1824,43.2288,43.1824,43.1824,42481.0
2023-04-21 14:30:00,46.55,46.56,46.51,46.52,89170.0,43.1824,43.1917,43.1453,43.1546,89170.0
2023-04-21 15:00:00,46.53,46.55,46.47,46.55,105785.0,43.1638,43.1824,43.1082,43.1824,105785.0
2023-04-21 15:30:00,46.55,46.59,46.52,46.58,159642.0,43.1824,43.2195,43.1546,43.2102,159642.0
2023-04-24 09:30:00,46.69,46.77,46.69,46.74,91693.0,43.3123,43.3865,43.3123,43.3586,91693.0
2023-04-24 10:00:00,46.75,46.76,46.71,46.73,131577.0,43.3679,43.3772,43.3308,43.3494,131577.0
2023-04-24 10:30:00,46.73,46.75,46.69,46.7,179841.0,43.3494,43.3679,43.3123,43.3215,179841.0
2023-04-24 11:00:00,46.7,46.71,46.65,46.65,126833.0,43.3215,43.3308,43.2752,43.2752,126833.0
2023-04-24 11:30:00,46.66,46.7,46.63,46.65,122807.0,43.2844,43.3215,43.2566,43.2752,122807.0
2023-04-24 12:00:00,46.65,46.69,46.64,46.69,97297.0,43.2752,43.3123,43.2659,43.3123,97297.0
2023-04-24 12:30:00,46.68,46.72,46.67,46.71,114535.0,43.303,43.3401,43.2937,43.3308,114535.0
2023-04-24 13:00:00,46.71,46.75,46.7,46.75,104451.0,43.3308,43.3679,43.3215,43.3679,104451.0
2023-04-24 13:30:00,46.75,46.79,46.74,46.77,83768.0,43.3679,43.405,43.3586,43.3865,83768.0
2023-04-24 14:00:00,46.78,46.79,46.74,46.76,60615.0,43.3957,43.405,43.3586,43.3772,60615.0
2023-04-24 14:30:00,46.77,46.77,46.73,46.75,97627.0,43.3865,43.3865,43.3494,43.3679,97627.0
2023-04-24 15:00:00,46.75,46.77,46.74,46.75,83403.0,43.3679,43.3865,43.3586,43.3679,83403.0
2023-04-24 15:30:00,46.75,46.79,46.74,46.76,180308.0,43.3679,43.405,43.3586,43.3772,180308.0
2023-04-25 09:30:00,46.44,46.45,46.29,46.33,146303.0,43.0803,43.0896,42.9412,42.9783,146303.0
2023-04-25 10:00:00,46.33,46.38,46.19,46.23,54113.0,42.9783,43.0247,42.8484,42.8855,54113.0
2023-04-25 10:30:00,46.23,46.27,46.21,46.26,47619.0,42.8855,42.9226,42.867,42.9134,47619.0
2023-04-25 11:00:00,46.26,46.38,46.24,46.33,145033.0,42.9134,43.0247,42.8948,42.9783,145033.0
2023-04-25 11:30:00,46.33,46.33,46.22,46.22,62350.0,42.9783,42.9783,42.8763,42.8763,62350.0
2023-04-25 12:00:00,46.21,46.24,46.12,46.14,110859.0,42.867,42.8948,42.7835,42.802,110859.0
2023-04-25 12:30:00,46.14,46.17,46.11,46.13,30229.0,42.802,42.8299,42.7742,42.7928,30229.0
2023-04-25 13:00:00,46.14,46.16,45.99,46.04,75138.0,42.802,42.8206,42.6629,42.7093,75138.0
2023-04-25 13:30:00,46.03,46.03,45.97,45.98,38489.0,42.7,42.7,42.6443,42.6536,38489.0
2023-04-25 14:00:00,45.98,46.02,45.95,46.02,127063.0,42.6536,42.6907,42.6258,42.6907,127063.0
2023-04-25 14:30:00,46.01,46.02,45.95,45.98,79315.0,42.6815,42.6907,42.6258,42.6536,79315.0
2023-04-25 15:00:00,45.98,46.04,45.96,46.01,190833.0,42.6536,42.7093,42.6351,42.6815,190833.0
2023-04-25 15:30:00,46.01,46.02,45.92,45.93,300072.0,42.6815,42.6907,42.598,42.6072,300072.0
2023-04-26 09:30:00,46.37,46.4,46.31,46.35,181643.0,43.0154,43.0432,42.9598,42.9969,181643.0
2023-04-26 10:00:00,46.34,46.35,46.15,46.2,69404.0,42.9876,42.9969,42.8113,42.8577,69404.0
2023-04-26 10:30:00,46.21,46.25,46.18,46.21,49648.0,42.867,42.9041,42.8392,42.867,49648.0
2023-04-26 11:00:00,46.21,46.32,46.2,46.3,91057.0,42.867,42.969,42.8577,42.9505,91057.0
2023-04-26 11:30:00,46.3,46.38,46.29,46.34,94862.0,42.9505,43.0247,42.9412,42.9876,94862.0
2023-04-26 12:00:00,46.33,46.36,46.26,46.27,63980.0,42.9783,43.0061,42.9134,42.9226,63980.0
2023-04-26 12:30:00,46.26,46.29,46.22,46.28,31788.0,42.9134,42.9412,42.8763,42.9319,31788.0
2023-04-26 13:00:00,46.28,46.29,46.22,46.25,487388.0,42.9319,42.9412,42.8763,42.9041,487388.0
2023-04-26 13:30:00,46.24,46.25,46.13,46.15,297381.0,42.8948,42.9041,42.7928,42.8113,297381.0
2023-04-26 14:00:00,46.15,46.16,46.09,46.13,136312.0,42.8113,42.8206,42.7557,42.7928,136312.0
2023-04-26 14:30:00,46.12,46.13,46.03,46.05,283129.0,42.7835,42.7928,42.7,42.7186,283129.0
2023-04-26 15:00:00,46.05,46.09,46.02,46.05,302776.0,42.7186,42.7557,42.6907,42.7186,302776.0
2023-04-26 15:30:00,46.05,46.1,46.0,46.07,457659.0,42.7186,42.7649,42.6722,42.7371,457659.0
2023-04-27 09:30:00,46.29,46.33,46.15,46.25,402190.0,42.9412,42.9783,42.8113,42.9041,402190.0
2023-04-27 10:00:00,46.25,46.32,46.22,46.24,199785.0,42.9041,42.969,42.8763,42.8948,199785.0
2023-04-27 10:30:00,46.25,46.28,46.18,46.21,40249.0,42.9041,42.9319,42.8392,42.867,40249.0
2023-04-27 11:00:00,46.21,46.33,46.2,46.33,70746.0,42.867,42.9783,42.8577,42.9783,70746.0
2023-04-27 11:30:00,46.33,46.36,46.27,46.27,57954.0,42.9783,43.0061,42.9226,42.9226,57954.0
2023-04-27 12:00:00,46.28,46.35,46.28,46.32,89010.0,42.9319,42.9969,42.9319,42.969,89010.0
2023-04-27 12:30:00,46.32,46.34,46.31,46.34,22613.0,42.969,42.9876,42.9598,42.9876,22613.0
2023-04-27 13:00:00,46.34,46.4,46.32,46.4,27727.0,42.9876,43.0432,42.969,43.0432,27727.0
2023-04-27 13:30:00,46.4,46.49,46.39,46.47,90028.0,43.0432,43.1267,43.034,43.1082,90028.0
2023-04-27 14:00:00,46.48,46.52,46.45,46.51,99041.0,43.1175,43.1546,43.0896,43.1453,99041.0
2023-04-27 14:30:00,46.52,46.59,46.51,46.59,108937.0,43.1546,43.2195,43.1453,43.2195,108937.0
2023-04-27 15:00:00,46.58,46.62,46.56,46.58,122224.0,43.2102,43.2473,43.1917,43.2102,122224.0
2023-04-27 15:30:00,46.58,46.62,46.55,46.59,150580.0,43.2102,43.2473,43.1824,43.2195,150580.0
2023-04-28 09:30:00,46.14,46.25,46.12,46.19,177842.0,42.802,42.9041,42.7835,42.8484,177842.0
2023-04-28 10:00:00,46.2,46.4,46.19,46.39,139924.0,42.8577,43.0432,42.8484,43.034,139924.0
2023-04-28 10:30:00,46.4,46.51,46.35,46.42,106849.0,43.0432,43.1453,42.9969,43.0618,106849.0
2023-04-28 11:00:00,46.43,46.5,46.38,46.49,80859.0,43.0711,43.136,43.0247,43.1267,80859.0
2023-04-28 11:30:00,46.49,46.58,46.49,46.58,48605.0,43.1267,43.2102,43.1267,43.2102,48605.0
2023-04-28 12:00:00,46.58,46.58,46.51,46.53,60348.0,43.2102,43.2102,43.1453,43.1638,60348.0
2023-04-28 12:30:00,46.54,46.56,46.51,46.55,29970.0,43.1731,43.1917,43.1453,43.1824,29970.0
2023-04-28 13:00:00,46.55,46.57,46.49,46.57,38973.0,43.1824,43.2009,43.1267,43.2009,38973.0
2023-04-28 13:30:00,46.56,46.57,46.49,46.51,52874.0,43.1917,43.2009,43.1267,43.1453,52874.0
2023-04-28 14:00:00,46.51,46.54,46.47,46.48,27172.0,43.1453,43.1731,43.1082,43.1175,27172.0
2023-04-28 14:30:00,46.48,46.49,46.43,46.48,62196.0,43.1175,43.1267,43.0711,43.1175,62196.0
2023-04-28 15:00:00,46.47,46.5,46.44,46.45,47433.0,43.1082,43.136,43.0803,43.0896,47433.0
2023-04-28 15:30:00,46.46,46.56,46.44,46.53,463017.0,43.0989,43.1917,43.0803,43.1638,463017.0
2023-05-01 09:30:00,46.52,46.74,46.52,46.67,97213.0,43.1546,43.3586,43.1546,43.2937,97213.0
2023-05-01 10:00:00,46.67,46.67,46.52,46.53,126925.0,43.2937,43.2937,43.1546,43.1638,126925.0
2023-05-01 10:30:00,46.53,46.66,46.52,46.65,138248.0,43.1638,43.2844,43.1546,43.2752,138248.0
2023-05-01 11:00:00,46.65,46.67,46.53,46.54,105526.0,43.2752,43.2937,43.1638,43.1731,105526.0
2023-05-01 11:30:00,46.54,46.57,46.52,46.54,118119.0,43.1731,43.2009,43.1546,43.1731,118119.0
2023-05-01 12:00:00,46.54,46.59,46.54,46.59,33825.0,43.1731,43.2195,43.1731,43.2195,33825.0
2023-05-01 12:30:00,46.59,46.66,46.58,46.64,87216.0,43.2195,43.2844,43.2102,43.2659,87216.0
2023-05-01 13:00:00,46.64,46.67,46.63,46.66,390277.0,43.2659,43.2937,43.2566,43.2844,390277.0
2023-05-01 13:30:00,46.65,46.71,46.64,46.7,25344.0,43.2752,43.3308,43.2659,43.3215,25344.0
2023-05-01 14:00:00,46.71,46.74,46.69,46.73,98499.0,43.3308,43.3586,43.3123,43.3494,98499.0
2023-05-01 14:30:00,46.73,46.73,46.58,46.62,211815.0,43.3494,43.3494,43.2102,43.2473,211815.0
2023-05-01 15:00:00,46.62,46.62,46.57,46.58,116155.0,43.2473,43.2473,43.2009,43.2102,116155.0
2023-05-01 15:30:00,46.58,46.59,46.52,46.53,299093.0,43.2102,43.2195,43.1546,43.1638,299093.0
2023-05-02 09:30:00,46.01,46.01,45.85,45.87,144072.0,42.6815,42.6815,42.533,42.5516,144072.0
2023-05-02 10:00:00,45.9,45.95,45.68,45.71,103807.0,42.5794,42.6258,42.3753,42.4032,103807.0
2023-05-02 10:30:00,45.71,45.83,45.68,45.69,102725.0,42.4032,42.5145,42.3753,42.3846,102725.0
2023-05-02 11:00:00,45.69,45.74,45.65,45.66,85971.0,42.3846,42.431,42.3475,42.3568,85971.0
2023-05-02 11:30:00,45.68,45.81,45.64,45.79,147473.0,42.3753,42.4959,42.3382,42.4774,147473.0
2023-05-02 12:00:00,45.79,45.83,45.77,45.82,78905.0,42.4774,42.5145,42.4588,42.5052,78905.0
2023-05-02 12:30:00,45.82,45.88,45.81,45.87,85017.0,42.5052,42.5609,42.4959,42.5516,85017.0
2023-05-02 13:00:00,45.87,45.9,45.85,45.9,81135.0,42.5516,42.5794,42.533,42.5794,81135.0
2023-05-02 13:30:00,45.89,45.97,45.89,45.93,39861.0,42.5701,42.6443,42.5701,42.6072,39861.0
2023-05-02 14:00:00,45.92,45.92,45.88,45.91,31600.0,42.598,42.598,42.5609,42.5887,31600.0
2023-05-02 14:30:00,45.92,45.96,45.9,45.96,31386.0,42.598,42.6351,42.5794,42.6351,31386.0
2023-05-02 15:00:00,45.96,45.99,45.94,45.98,84209.0,42.6351,42.6629,42.6165,42.6536,84209.0
2023-05-02 15:30:00,45.98,46.0,45.93,45.94,139951.0,42.6536,42.6722,42.6072,42.6165,139951.0
2023-05-03 09:30:00,46.09,46.17,46.07,46.09,105299.0,42.7557,42.8299,42.7371,42.7557,105299.0
2023-05-03 10:00:00,46.1,46.18,46.1,46.12,121380.0,42.7649,42.8392,42.7649,42.7835,121380.0
2023-05-03 10:30:00,46.14,46.21,46.12,46.17,65610.0,42.802,42.867,42.7835,42.8299,65610.0
2023-05-03 11:00:00,46.18,46.19,46.14,46.16,50184.0,42.8392,42.8484,42.802,42.8206,50184.0
2023-05-03 11:30:00,46.16,46.23,46.14,46.22,99295.0,42.8206,42.8855,42.802,42.8763,99295.0
2023-05-03 12:00:00,46.22,46.27,46.2,46.26,79730.0,42.8763,42.9226,42.8577,42.9134,79730.0
2023-05-03 12:30:00,46.26,46.28,46.21,46.28,73438.0,42.9134,42.9319,42.867,42.9319,73438.0
2023-05-03 13:00:00,46.28,46.3,46.25,46.3,24654.0,42.9319,42.9505,42.9041,42.9505,24654.0
2023-05-03 13:30:00,46.31,46.32,46.25,46.3,32142.0,42.9598,42.969,42.9041,42.9505,32142.0
2023-05-03 14:00:00,46.28,46.45,46.25,46.37,178374.0,42.9319,43.0896,42.9041,43.0154,178374.0
2023-05-03 14:30:00,46.38,46.47,46.16,46.36,200244.0,43.0247,43.1082,42.8206,43.0061,200244.0
2023-05-03 15:00:00,46.36,46.4,46.1,46.11,248449.0,43.0061,43.0432,42.7649,42.7742,248449.0
2023-05-03 15:30:00,46.1,46.1,46.02,46.06,291923.0,42.7649,42.7649,42.6907,42.7278,291923.0
2023-05-04 09:30:00,45.72,45.85,45.6,45.82,222175.0,42.4124,42.533,42.3011,42.5052,222175.0
2023-05-04 10:00:00,45.82,45.84,45.63,45.69,158167.0,42.5052,42.5238,42.3289,42.3846,158167.0
2023-05-04 10:30:00,45.65,45.79,45.61,45.66,206500.0,42.3475,42.4774,42.3104,42.3568,206500.0
2023-05-04 11:00:00,45.66,45.75,45.64,45.71,93343.0,42.3568,42.4403,42.3382,42.4032,93343.0
2023-05-04 11:30:00,45.71,45.77,45.66,45.7,91743.0,42.4032,42.4588,42.3568,42.3939,91743.0
2023-05-04 12:00:00,45.69,45.81,45.68,45.81,95267.0,42.3846,42.4959,42.3753,42.4959,95267.0
2023-05-04 12:30:00,45.82,45.87,45.78,45.87,162824.0,42.5052,42.5516,42.4681,42.5516,162824.0
2023-05-04 13:00:00,45.88,45.97,45.85,45.96,75753.0,42.5609,42.6443,42.533,42.6351,75753.0
2023-05-04 13:30:00,45.96,45.99,45.87,45.89,94335.0,42.6351,42.6629,42.5516,42.5701,94335.0
2023-05-04 14:00:00,45.89,45.91,45.81,45.82,183624.0,42.5701,42.5887,42.4959,42.5052,183624.0
2023-05-04 14:30:00,45.81,45.83,45.78,45.83,196636.0,42.4959,42.5145,42.4681,42.5145,196636.0
2023-05-04 15:00:00,45.83,45.9,45.77,45.81,1414310.0,42.5145,42.5794,42.4588,42.4959,1414310.0
2023-05-04 15:30:00,45.82,45.89,45.8,45.81,459759.0,42.5052,42.5701,42.4866,42.4959,459759.0
2023-05-05 09:30:00,46.04,46.11,46.01,46.09,161768.0,42.7093,42.7742,42.6815,42.7557,161768.0
2023-05-05 10:00:00,46.1,46.24,46.06,46.23,122859.0,42.7649,42.8948,42.7278,42.8855,122859.0
2023-05-05 10:30:00,46.24,46.32,46.22,46.32,54961.0,42.8948,42.969,42.8763,42.969,54961.0
2023-05-05 11:00:00,46.32,46.39,46.31,46.39,296440.0,42.969,43.034,42.9598,43.034,296440.0
2023-05-05 11:30:00,46.39,46.42,46.36,46.42,63957.0,43.034,43.0618,43.0061,43.0618,63957.0
2023-05-05 12:00:00,46.42,46.44,46.39,46.41,36593.0,43.0618,43.0803,43.034,43.0525,36593.0
2023-05-05 12:30:00,46.41,46.48,46.41,46.47,23195.0,43.0525,43.1175,43.0525,43.1082,23195.0
2023-05-05 13:00:00,46.47,46.5,46.46,46.47,204712.0,43.1082,43.136,43.0989,43.1082,204712.0
2023-05-05 13:30:00,46.47,46.47,46.41,46.44,275663.0,43.1082,43.1082,43.0525,43.0803,275663.0
2023-05-05 14:00:00,46.44,46.51,46.44,46.51,45578.0,43.0803,43.1453,43.0803,43.1453,45578.0
2023-05-05 14:30:00,46.52,46.61,46.51,46.58,113628.0,43.1546,43.238,43.1453,43.2102,113628.0
2023-05-05 15:00:00,46.58,46.59,46.55,46.56,137494.0,43.2102,43.2195,43.1824,43.1917,137494.0
2023-05-05 15:30:00,46.56,46.57,46.49,46.51,164622.0,43.1917,43.2009,43.1267,43.1453,164622.0
2023-05-08 09:30:00,46.59,46.63,46.53,46.55,71722.0,43.2195,43.2566,43.1638,43.1824,71722.0
2023-05-08 10:00:00,46.55,46.58,46.48,46.48,60288.0,43.1824,43.2102,43.1175,43.1175,60288.0
2023-05-08 10:30:00,46.48,46.51,46.46,46.48,98136.0,43.1175,43.1453,43.0989,43.1175,98136.0
2023-05-08 11:00:00,46.48,46.52,46.47,46.5,49271.0,43.1175,43.1546,43.1082,43.136,49271.0
2023-05-08 11:30:00,46.5,46.56,46.49,46.54,60600.0,43.136,43.1917,43.1267,43.1731,60600.0
2023-05-08 12:00:00,46.54,46.56,46.52,46.55,39008.0,43.1731,43.1917,43.1546,43.1824,39008.0
2023-05-08 12:30:00,46.55,46.55,46.52,46.54,10095.0,43.1824,43.1824,43.1546,43.1731,10095.0
2023-05-08 13:00:00,46.53,46.56,46.52,46.53,96429.0,43.1638,43.1917,43.1546,43.1638,96429.0
2023-05-08 13:30:00,46.54,46.55,46.51,46.53,35150.0,43.1731,43.1824,43.1453,43.1638,35150.0
2023-05-08 14:00:00,46.54,46.54,46.41,46.5,55898.0,43.1731,43.1731,43.0525,43.136,55898.0
2023-05-08 14:30:00,46.51,46.52,46.5,46.51,59070.0,43.1453,43.1546,43.136,43.1453,59070.0
2023-05-08 15:00:00,46.51,46.52,46.46,46.47,117529.0,43.1453,43.1546,43.0989,43.1082,117529.0
2023-05-08 15:30:00,46.46,46.5,46.45,46.48,77304.0,43.0989,43.136,43.0896,43.1175,77304.0
2023-05-09 09:30:00,45.89,46.0,45.83,45.99,115040.0,42.5701,42.6722,42.5145,42.6629,115040.0
2023-05-09 10:00:00,46.0,46.0,45.91,45.98,78639.0,42.6722,42.6722,42.5887,42.6536,78639.0
2023-05-09 10:30:00,45.98,46.04,45.95,46.0,1044516.0,42.6536,42.7093,42.6258,42.6722,1044516.0
2023-05-09 11:00:00,46.0,46.06,45.99,46.0,326069.0,42.6722,42.7278,42.6629,42.6722,326069.0
2023-05-09 11:30:00,46.01,46.05,45.98,45.98,433111.0,42.6815,42.7186,42.6536,42.6536,433111.0
2023-05-09 12:00:00,45.98,46.04,45.97,46.02,49274.0,42.6536,42.7093,42.6443,42.6907,49274.0
2023-05-09 12:30:00,46.02,46.04,45.99,46.02,62026.0,42.6907,42.7093,42.6629,42.6907,62026.0
2023-05-09 13:00:00,46.03,46.06,46.02,46.05,103796.0,42.7,42.7278,42.6907,42.7186,103796.0
2023-05-09 13:30:00,46.06,46.11,46.04,46.11,1341324.0,42.7278,42.7742,42.7093,42.7742,1341324.0
2023-05-09 14:00:00,46.11,46.16,46.1,46.15,3804467.0,42.7742,42.8206,42.7649,42.8113,3804467.0
2023-05-09 14:30:00,46.15,46.16,46.1,46.11,215832.0,42.8113,42.8206,42.7649,42.7742,215832.0
2023-05-09 15:00:00,46.12,46.14,46.11,46.13,292395.0,42.7835,42.802,42.7742,42.7928,292395.0
2023-05-09 15:30:00,46.13,46.14,46.06,46.07,146934.0,42.7928,42.802,42.7278,42.7371,146934.0
2023-05-10 09:30:00,46.21,46.21,45.9,46.03,192648.0,42.867,42.867,42.5794,42.7,192648.0
2023-05-10 10:00:00,46.03,46.12,46.0,46.04,306131.0,42.7,42.7835,42.6722,42.7093,306131.0
2023-05-10 10:30:00,46.04,46.06,45.85,45.9,140156.0,42.7093,42.7278,42.533,42.5794,140156.0
2023-05-10 11:00:00,45.9,45.98,45.89,45.97,64352.0,42.5794,42.6536,42.5701,42.6443,64352.0
2023-05-10 11:30:00,45.97,46.02,45.93,45.94,206161.0,42.6443,42.6907,42.6072,42.6165,206161.0
2023-05-10 12:00:00,45.93,45.97,45.9,45.95,74850.0,42.6072,42.6443,42.5794,42.6258,74850.0
2023-05-10 12:30:00,45.95,45.95,45.86,45.88,202734.0,42.6258,42.6258,42.5423,42.5609,202734.0
2023-05-10 13:00:00,45.87,45.88,45.72,45.74,88205.0,42.5516,42.5609,42.4124,42.431,88205.0
2023-05-10 13:30:00,45.74,45.84,45.7,45.82,44714.0,42.431,42.5238,42.3939,42.5052,44714.0
2023-05-10 14:00:00,45.82,45.93,45.82,45.91,323039.0,42.5052,42.6072,42.5052,42.5887,323039.0
2023-05-10 14:30:00,45.91,46.0,45.9,45.97,74711.0,42.5887,42.6722,42.5794,42.6443,74711.0
2023-05-10 15:00:00,45.97,46.1,45.95,46.08,212507.0,42.6443,42.7649,42.6258,42.7464,212507.0
2023-05-10 15:30:00,46.08,46.1,46.01,46.03,143009.0,42.7464,42.7649,42.6815,42.7,143009.0
2023-05-11 09:30:00,45.63,45.66,45.51,45.52,191498.0,42.3289,42.3568,42.2176,42.2269,191498.0
2023-05-11 10:00:00,45.53,45.57,45.46,45.57,161841.0,42.2362,42.2733,42.1712,42.2733,161841.0
2023-05-11 10:30:00,45.56,45.74,45.53,45.73,130281.0,42.264,42.431,42.2362,42.4217,130281.0
2023-05-11 11:00:00,45.73,45.79,45.73,45.78,177393.0,42.4217,42.4774,42.4217,42.4681,177393.0
2023-05-11 11:30:00,45.78,45.8,45.73,45.8,126537.0,42.4681,42.4866,42.4217,42.4866,126537.0
2023-05-11 12:00:00,45.8,45.86,45.77,45.84,299180.0,42.4866,42.5423,42.4588,42.5238,299180.0
2023-05-11 12:30:00,45.84,45.85,45.82,45.83,94913.0,42.5238,42.533,42.5052,42.5145,94913.0
2023-05-11 13:00:00,45.84,45.84,45.77,45.78,59977.0,42.5238,42.5238,42.4588,42.4681,59977.0
2023-05-11 13:30:00,45.78,45.8,45.68,45.73,132070.0,42.4681,42.4866,42.3753,42.4217,132070.0
2023-05-11 14:00:00,45.74,45.78,45.72,45.76,229010.0,42.431,42.4681,42.4124,42.4495,229010.0
2023-05-11 14:30:00,45.76,45.84,45.76,45.82,186686.0,42.4495,42.5238,42.4495,42.5052,186686.0
2023-05-11 15:00:00,45.83,45.84,45.79,45.82,160019.0,42.5145,42.5238,42.4774,42.5052,160019.0
2023-05-11 15:30:00,45.82,45.85,45.78,45.84,467423.0,42.5052,42.533,42.4681,42.5238,467423.0
2023-05-12 09:30:00,45.85,45.85,45.77,45.82,120915.0,42.533,42.533,42.4588,42.5052,120915.0
2023-05-12 10:00:00,45.79,45.85,45.78,45.81,79827.0,42.4774,42.533,42.4681,42.4959,79827.0
2023-05-12 10:30:00,45.8,45.8,45.68,45.69,75983.0,42.4866,42.4866,42.3753,42.3846,75983.0
2023-05-12 11:00:00,45.69,45.74,45.67,45.69,72177.0,42.3846,42.431,42.3661,42.3846,72177.0
2023-05-12 11:30:00,45.7,45.73,45.67,45.72,92710.0,42.3939,42.4217,42.3661,42.4124,92710.0
2023-05-12 12:00:00,45.72,45.72,45.61,45.61,106382.0,42.4124,42.4124,42.3104,42.3104,106382.0
2023-05-12 12:30:00,45.6,45.64,45.55,45.58,61011.0,42.3011,42.3382,42.2547,42.2826,61011.0
2023-05-12 13:00:00,45.58,45.67,45.56,45.66,45842.0,42.2826,42.3661,42.264,42.3568,45842.0
2023-05-12 13:30:00,45.66,45.67,45.58,45.58,44956.0,42.3568,42.3661,42.2826,42.2826,44956.0
2023-05-12 14:00:00,45.58,45.6,45.55,45.57,159790.0,42.2826,42.3011,42.2547,42.2733,159790.0
2023-05-12 14:30:00,45.57,45.6,45.53,45.59,290815.0,42.2733,42.3011,42.2362,42.2918,290815.0
2023-05-12 15:00:00,45.59,45.63,45.58,45.62,161654.0,42.2918,42.3289,42.2826,42.3197,161654.0
2023-05-12 15:30:00,45.62,45.69,45.61,45.69,353916.0,42.3197,42.3846,42.3104,42.3846,353916.0
2023-05-15 09:30:00,45.79,45.79,45.71,45.76,90973.0,42.4774,42.4774,42.4032,42.4495,90973.0
2023-05-15 10:00:00,45.76,45.79,45.68,45.74,68721.0,42.4495,42.4774,42.3753,42.431,68721.0
2023-05-15 10:30:00,45.73,45.78,45.73,45.75,162193.0,42.4217,42.4681,42.4217,42.4403,162193.0
2023-05-15 11:00:00,45.74,45.81,45.73,45.8,139297.0,42.431,42.4959,42.4217,42.4866,139297.0
2023-05-15 11:30:00,45.79,45.82,45.77,45.8,542251.0,42.4774,42.5052,42.4588,42.4866,542251.0
2023-05-15 12:00:00,45.8,45.81,45.77,45.81,74848.0,42.4866,42.4959,42.4588,42.4959,74848.0
2023-05-15 12:30:00,45.8,45.91,45.8,45.91,32055.0,42.4866,42.5887,42.4866,42.5887,32055.0
2023-05-15 13:00:00,45.92,45.95,45.88,45.89,241489.0,42.598,42.6258,42.5609,42.5701,241489.0
2023-05-15 13:30:00,45.89,45.89,45.82,45.88,98335.0,42.5701,42.5701,42.5052,42.5609,98335.0
2023-05-15 14:00:00,45.88,45.91,45.87,45.88,126675.0,42.5609,42.5887,42.5516,42.5609,126675.0
2023-05-15 14:30:00,45.89,45.93,45.87,45.91,66406.0,42.5701,42.6072,42.5516,42.5887,66406.0
2023-05-15 15:00:00,45.9,45.92,45.89,45.91,51116.0,42.5794,42.598,42.5701,42.5887,51116.0
2023-05-15 15:30:00,45.91,45.94,45.9,45.94,108033.0,42.5887,42.6165,42.5794,42.6165,108033.0
2023-05-16 09:30:00,45.74,45.83,45.69,45.7,163319.0,42.431,42.5145,42.3846,42.3939,163319.0
2023-05-16 10:00:00,45.69,45.71,45.6,45.69,90755.0,42.3846,42.4032,42.3011,42.3846,90755.0
2023-05-16 10:30:00,45.71,45.72,45.64,45.7,151078.0,42.4032,42.4124,42.3382,42.3939,151078.0
2023-05-16 11:00:00,45.7,45.72,45.65,45.72,76984.0,42.3939,42.4124,42.3475,42.4124,76984.0
2023-05-16 11:30:00,45.72,45.75,45.61,45.75,230942.0,42.4124,42.4403,42.3104,42.4403,230942.0
2023-05-16 12:00:00,45.75,45.77,45.7,45.71,144680.0,42.4403,42.4588,42.3939,42.4032,144680.0
2023-05-16 12:30:00,45.72,45.74,45.69,45.71,152219.0,42.4124,42.431,42.3846,42.4032,152219.0
2023-05-16 13:00:00,45.72,45.72,45.66,45.67,39036.0,42.4124,42.4124,42.3568,42.3661,39036.0
2023-05-16 13:30:00,45.68,45.68,45.63,45.68,26068.0,42.3753,42.3753,42.3289,42.3753,26068.0
2023-05-16 14:00:00,45.68,45.68,45.62,45.65,36841.0,42.3753,42.3753,42.3197,42.3475,36841.0
2023-05-16 14:30:00,45.65,45.69,45.64,45.68,26618.0,42.3475,42.3846,42.3382,42.3753,26618.0
2023-05-16 15:00:00,45.68,45.69,45.65,45.68,77737.0,42.3753,42.3846,42.3475,42.3753,77737.0
2023-05-16 15:30:00,45.68,45.68,45.56,45.56,322510.0,42.3753,42.3753,42.264,42.264,322510.0
2023-05-17 09:30:00,45.65,45.67,45.5,45.5,346214.0,42.3475,42.3661,42.2083,42.2083,346214.0
2023-05-17 10:00:00,45.5,45.58,45.47,45.58,112797.0,42.2083,42.2826,42.1805,42.2826,112797.0
2023-05-17 10:30:00,45.58,45.58,45.51,45.52,713538.0,42.2826,42.2826,42.2176,42.2269,713538.0
2023-05-17 11:00:00,45.52,45.58,45.49,45.55,125909.0,42.2269,42.2826,42.1991,42.2547,125909.0
2023-05-17 11:30:00,45.56,45.64,45.55,45.62,117021.0,42.264,42.3382,42.2547,42.3197,117021.0
2023-05-17 12:00:00,45.62,45.68,45.61,45.68,45895.0,42.3197,42.3753,42.3104,42.3753,45895.0
2023-05-17 12:30:00,45.68,45.84,45.67,45.81,197554.0,42.3753,42.5238,42.3661,42.4959,197554.0
2023-05-17 13:00:00,45.81,45.87,45.81,45.85,38289.0,42.4959,42.5516,42.4959,42.533,38289.0
2023-05-17 13:30:00,45.86,45.9,45.85,45.89,82465.0,42.5423,42.5794,42.533,42.5701,82465.0
2023-05-17 14:00:00,45.89,45.89,45.82,45.83,47869.0,42.5701,42.5701,42.5052,42.5145,47869.0
2023-05-17 14:30:00,45.84,45.85,45.77,45.79,76949.0,42.5238,42.533,42.4588,42.4774,76949.0
2023-05-17 15:00:00,45.78,45.86,45.77,45.82,118753.0,42.4681,42.5423,42.4588,42.5052,118753.0
2023-05-17 15:30:00,45.81,45.87,45.81,45.86,363258.0,42.4959,42.5516,42.4959,42.5423,363258.0
2023-05-18 09:30:00,45.8,45.8,45.65,45.67,58094.0,42.4866,42.4866,42.3475,42.3661,58094.0
2023-05-18 10:00:00,45.67,45.75,45.62,45.73,51022.0,42.3661,42.4403,42.3197,42.4217,51022.0
2023-05-18 10:30:00,45.73,45.77,45.68,45.71,177225.0,42.4217,42.4588,42.3753,42.4032,177225.0
2023-05-18 11:00:00,45.72,45.79,45.71,45.78,97737.0,42.4124,42.4774,42.4032,42.4681,97737.0
2023-05-18 11:30:00,45.79,45.82,45.73,45.77,149382.0,42.4774,42.5052,42.4217,42.4588,149382.0
2023-05-18 12:00:00,45.76,45.77,45.64,45.66,176063.0,42.4495,42.4588,42.3382,42.3568,176063.0
2023-05-18 12:30:00,45.65,45.69,45.64,45.67,1012876.0,42.3475,42.3846,42.3382,42.3661,1012876.0
2023-05-18 13:00:00,45.67,45.73,45.67,45.68,207120.0,42.3661,42.4217,42.3661,42.3753,207120.0
2023-05-18 13:30:00,45.67,45.7,45.63,45.64,49745.0,42.3661,42.3939,42.3289,42.3382,49745.0
2023-05-18 14:00:00,45.64,45.72,45.64,45.71,48251.0,42.3382,42.4124,42.3382,42.4032,48251.0
2023-05-18 14:30:00,45.72,45.74,45.71,45.74,161698.0,42.4124,42.431,42.4032,42.431,161698.0
2023-05-18 15:00:00,45.74,45.79,45.72,45.79,341394.0,42.431,42.4774,42.4124,42.4774,341394.0
2023-05-18 15:30:00,45.8,45.9,45.79,45.9,173874.0,42.4866,42.5794,42.4774,42.5794,173874.0
2023-05-19 09:30:00,46.24,46.3,46.18,46.29,377608.0,42.8948,42.9505,42.8392,42.9412,377608.0
2023-05-19 10:00:00,46.28,46.29,46.21,46.28,119720.0,42.9319,42.9412,42.867,42.9319,119720.0
2023-05-19 10:30:00,46.28,46.28,46.21,46.23,145759.0,42.9319,42.9319,42.867,42.8855,145759.0
2023-05-19 11:00:00,46.23,46.35,46.17,46.22,308259.0,42.8855,42.9969,42.8299,42.8763,308259.0
2023-05-19 11:30:00,46.21,46.24,46.13,46.2,332369.0,42.867,42.8948,42.7928,42.8577,332369.0
2023-05-19 12:00:00,46.19,46.21,46.15,46.16,137132.0,42.8484,42.867,42.8113,42.8206,137132.0
2023-05-19 12:30:00,46.16,46.26,46.11,46.23,123042.0,42.8206,42.9134,42.7742,42.8855,123042.0
2023-05-19 13:00:00,46.23,46.25,46.22,46.22,38494.0,42.8855,42.9041,42.8763,42.8763,38494.0
2023-05-19 13:30:00,46.24,46.26,46.21,46.21,81581.0,42.8948,42.9134,42.867,42.867,81581.0
2023-05-19 14:00:00,46.22,46.22,46.16,46.18,84651.0,42.8763,42.8763,42.8206,42.8392,84651.0
2023-05-19 14:30:00,46.17,46.19,46.15,46.19,31657.0,42.8299,42.8484,42.8113,42.8484,31657.0
2023-05-19 15:00:00,46.19,46.2,46.15,46.15,48891.0,42.8484,42.8577,42.8113,42.8113,48891.0
2023-05-19 15:30:00,46.14,46.21,46.12,46.18,202692.0,42.802,42.867,42.7835,42.8392,202692.0
2023-05-22 09:30:00,46.14,46.21,46.12,46.16,133752.0,42.802,42.867,42.7835,42.8206,133752.0
2023-05-22 10:00:00,46.16,46.17,46.1,46.15,150149.0,42.8206,42.8299,42.7649,42.8113,150149.0
2023-05-22 10:30:00,46.16,46.19,46.11,46.13,64062.0,42.8206,42.8484,42.7742,42.7928,64062.0
2023-05-22 11:00:00,46.14,46.17,46.13,46.16,35957.0,42.802,42.8299,42.7928,42.8206,35957.0
2023-05-22 11:30:00,46.16,46.21,46.13,46.2,62340.0,42.8206,42.867,42.7928,42.8577,62340.0
2023-05-22 12:00:00,46.21,46.25,46.21,46.24,29296.0,42.867,42.9041,42.867,42.8948,29296.0
2023-05-22 12:30:00,46.23,46.24,46.21,46.22,80391.0,42.8855,42.8948,42.867,42.8763,80391.0
2023-05-22 13:00:00,46.22,46.23,46.17,46.21,186364.0,42.8763,42.8855,42.8299,42.867,186364.0
2023-05-22 13:30:00,46.22,46.25,46.21,46.24,23132.0,42.8763,42.9041,42.867,42.8948,23132.0
2023-05-22 14:00:00,46.24,46.27,46.23,46.26,29879.0,42.8948,42.9226,42.8855,42.9134,29879.0
2023-05-22 14:30:00,46.26,46.28,46.25,46.27,25026.0,42.9134,42.9319,42.9041,42.9226,25026.0
2023-05-22 15:00:00,46.28,46.29,46.21,46.23,42305.0,42.9319,42.9412,42.867,42.8855,42305.0
2023-05-22 15:30:00,46.23,46.23,46.17,46.21,129021.0,42.8855,42.8855,42.8299,42.867,129021.0
2023-05-23 09:30:00,45.81,45.81,45.7,45.78,302517.0,42.4959,42.4959,42.3939,42.4681,302517.0
2023-05-23 10:00:00,45.79,45.85,45.78,45.81,192979.0,42.4774,42.533,42.4681,42.4959,192979.0
2023-05-23 10:30:00,45.82,45.83,45.71,45.72,94844.0,42.5052,42.5145,42.4032,42.4124,94844.0
2023-05-23 11:00:00,45.72,45.76,45.69,45.7,67637.0,42.4124,42.4495,42.3846,42.3939,67637.0
2023-05-23 11:30:00,45.7,45.73,45.66,45.7,115589.0,42.3939,42.4217,42.3568,42.3939,115589.0
2023-05-23 12:00:00,45.7,45.71,45.6,45.6,82990.0,42.3939,42.4032,42.3011,42.3011,82990.0
2023-05-23 12:30:00,45.61,45.61,45.52,45.55,106887.0,42.3104,42.3104,42.2269,42.2547,106887.0
2023-05-23 13:00:00,45.56,45.61,45.54,45.55,132041.0,42.264,42.3104,42.2455,42.2547,132041.0
2023-05-23 13:30:00,45.54,45.59,45.51,45.55,156230.0,42.2455,42.2918,42.2176,42.2547,156230.0
2023-05-23 14:00:00,45.55,45.59,45.43,45.47,150193.0,42.2547,42.2918,42.1434,42.1805,150193.0
2023-05-23 14:30:00,45.46,45.52,45.44,45.5,272149.0,42.1712,42.2269,42.1527,42.2083,272149.0
2023-05-23 15:00:00,45.49,45.51,45.43,45.47,192542.0,42.1991,42.2176,42.1434,42.1805,192542.0
2023-05-23 15:30:00,45.48,45.5,45.41,45.43,302466.0,42.1898,42.2083,42.1249,42.1434,302466.0
2023-05-24 09:30:00,44.93,44.97,44.75,44.77,169249.0,41.6796,41.7167,41.5126,41.5312,169249.0
2023-05-24 10:00:00,44.77,44.8,44.69,44.73,391216.0,41.5312,41.559,41.4569,41.4941,391216.0
2023-05-24 10:30:00,44.72,44.81,44.71,44.79,137359.0,41.4848,41.5683,41.4755,41.5497,137359.0
2023-05-24 11:00:00,44.79,44.83,44.72,44.79,293927.0,41.5497,41.5868,41.4848,41.5497,293927.0
2023-05-24 11:30:00,44.78,44.82,44.76,44.77,128096.0,41.5404,41.5775,41.5219,41.5312,128096.0
2023-05-24 12:00:00,44.78,44.82,44.72,44.73,147306.0,41.5404,41.5775,41.4848,41.4941,147306.0
2023-05-24 12:30:00,44.73,44.79,44.73,44.76,129635.0,41.4941,41.5497,41.4941,41.5219,129635.0
2023-05-24 13:00:00,44.76,44.79,44.69,44.75,285072.0,41.5219,41.5497,41.4569,41.5126,285072.0
2023-05-24 13:30:00,44.75,44.81,44.74,44.76,273851.0,41.5126,41.5683,41.5033,41.5219,273851.0
2023-05-24 14:00:00,44.76,44.8,44.7,44.71,269628.0,41.5219,41.559,41.4662,41.4755,269628.0
2023-05-24 14:30:00,44.71,44.74,44.64,44.65,211064.0,41.4755,41.5033,41.4106,41.4198,211064.0
2023-05-24 15:00:00,44.65,44.77,44.64,44.75,406051.0,41.4198,41.5312,41.4106,41.5126,406051.0
2023-05-24 15:30:00,44.75,44.8,44.68,44.71,603448.0,41.5126,41.559,41.4477,41.4755,603448.0
2023-05-25 09:30:00,44.64,44.68,44.55,44.58,161902.0,41.4106,41.4477,41.3271,41.3549,161902.0
2023-05-25 10:00:00,44.57,44.66,44.56,44.6,93002.0,41.3456,41.4291,41.3364,41.3735,93002.0
2023-05-25 10:30:00,44.61,44.68,44.56,44.65,341138.0,41.3827,41.4477,41.3364,41.4198,341138.0
2023-05-25 11:00:00,44.66,44.71,44.59,44.6,222872.0,41.4291,41.4755,41.3642,41.3735,222872.0
2023-05-25 11:30:00,44.6,44.61,44.49,44.56,191433.0,41.3735,41.3827,41.2714,41.3364,191433.0
2023-05-25 12:00:00,44.56,44.63,44.56,44.61,155410.0,41.3364,41.4013,41.3364,41.3827,155410.0
2023-05-25 12:30:00,44.62,44.63,44.55,44.56,259971.0,41.392,41.4013,41.3271,41.3364,259971.0
2023-05-25 13:00:00,44.56,44.69,44.54,44.68,117805.0,41.3364,41.4569,41.3178,41.4477,117805.0
2023-05-25 13:30:00,44.68,44.73,44.68,44.72,205773.0,41.4477,41.4941,41.4477,41.4848,205773.0
2023-05-25 14:00:00,44.73,44.8,44.7,44.73,99774.0,41.4941,41.559,41.4662,41.4941,99774.0
2023-05-25 14:30:00,44.72,44.74,44.62,44.64,100684.0,41.4848,41.5033,41.392,41.4106,100684.0
2023-05-25 15:00:00,44.64,44.73,44.63,44.72,71957.0,41.4106,41.4941,41.4013,41.4848,71957.0
2023-05-25 15:30:00,44.72,44.74,44.67,44.69,199786.0,41.4848,41.5033,41.4384,41.4569,199786.0
2023-05-26 09:30:00,44.91,45.02,44.89,44.94,71885.0,41.661,41.7631,41.6425,41.6889,71885.0
2023-05-26 10:00:00,44.94,45.16,44.94,45.14,508632.0,41.6889,41.8929,41.6889,41.8744,508632.0
2023-05-26 10:30:00,45.14,45.17,45.09,45.15,310455.0,41.8744,41.9022,41.828,41.8837,310455.0
2023-05-26 11:00:00,45.14,45.18,45.07,45.09,455377.0,41.8744,41.9115,41.8095,41.828,455377.0
2023-05-26 11:30:00,45.09,45.15,45.06,45.12,326885.0,41.828,41.8837,41.8002,41.8558,326885.0
2023-05-26 12:00:00,45.12,45.18,45.12,45.17,131397.0,41.8558,41.9115,41.8558,41.9022,131397.0
2023-05-26 12:30:00,45.18,45.21,45.17,45.19,81102.0,41.9115,41.9393,41.9022,41.9208,81102.0
2023-05-26 13:00:00,45.19,45.23,45.17,45.18,161827.0,41.9208,41.9579,41.9022,41.9115,161827.0
2023-05-26 13:30:00,45.17,45.21,45.16,45.2,222351.0,41.9022,41.9393,41.8929,41.9301,222351.0
2023-05-26 14:00:00,45.21,45.25,45.17,45.23,275863.0,41.9393,41.9764,41.9022,41.9579,275863.0
2023-05-26 14:30:00,45.23,45.28,45.22,45.25,131031.0,41.9579,42.0043,41.9486,41.9764,131031.0
2023-05-26 15:00:00,45.25,45.29,45.23,45.23,196495.0,41.9764,42.0135,41.9579,41.9579,196495.0
2023-05-26 15:30:00,45.23,45.26,45.19,45.22,384822.0,41.9579,41.9857,41.9208,41.9486,384822.0
2023-05-30 09:30:00,45.13,45.19,45.0,45.03,194507.0,41.8651,41.9208,41.7445,41.7724,194507.0
2023-05-30 10:00:00,45.01,45.03,44.87,44.89,272334.0,41.7538,41.7724,41.6239,41.6425,272334.0
2023-05-30 10:30:00,44.9,44.98,44.83,44.86,229783.0,41.6518,41.726,41.5868,41.6146,229783.0
2023-05-30 11:00:00,44.85,44.86,44.71,44.77,127627.0,41.6054,41.6146,41.4755,41.5312,127627.0
2023-05-30 11:30:00,44.77,44.83,44.75,44.8,285962.0,41.5312,41.5868,41.5126,41.559,285962.0
2023-05-30 12:00:00,44.8,44.82,44.74,44.78,627904.0,41.559,41.5775,41.5033,41.5404,627904.0
2023-05-30 12:30:00,44.78,44.8,44.71,44.78,237392.0,41.5404,41.559,41.4755,41.5404,237392.0
2023-05-30 13:00:00,44.78,44.78,44.67,44.69,373988.0,41.5404,41.5404,41.4384,41.4569,373988.0
2023-05-30 13:30:00,44.69,44.71,44.66,44.68,213151.0,41.4569,41.4755,41.4291,41.4477,213151.0
2023-05-30 14:00:00,44.68,44.75,44.64,44.75,109040.0,41.4477,41.5126,41.4106,41.5126,109040.0
2023-05-30 14:30:00,44.75,44.79,44.74,44.77,108912.0,41.5126,41.5497,41.5033,41.5312,108912.0
2023-05-30 15:00:00,44.76,44.81,44.74,44.81,145955.0,41.5219,41.5683,41.5033,41.5683,145955.0
2023-05-30 15:30:00,44.81,44.83,44.76,44.79,131828.0,41.5683,41.5868,41.5219,41.5497,131828.0
2023-05-31 09:30:00,44.22,44.29,44.18,44.21,390306.0,41.0209,41.0859,40.9838,41.0117,390306.0
2023-05-31 10:00:00,44.17,44.17,43.82,43.84,336621.0,40.9746,40.9746,40.6499,40.6684,336621.0
2023-05-31 10:30:00,43.85,43.91,43.82,43.83,252775.0,40.6777,40.7334,40.6499,40.6592,252775.0
2023-05-31 11:00:00,43.83,43.86,43.74,43.75,210422.0,40.6592,40.687,40.5757,40.585,210422.0
2023-05-31 11:30:00,43.75,43.97,43.75,43.9,344540.0,40.585,40.789,40.585,40.7241,344540.0
2023-05-31 12:00:00,43.9,43.92,43.83,43.86,189054.0,40.7241,40.7427,40.6592,40.687,189054.0
2023-05-31 12:30:00,43.86,43.9,43.81,43.86,266952.0,40.687,40.7241,40.6406,40.687,266952.0
2023-05-31 13:00:00,43.86,43.92,43.84,43.91,133634.0,40.687,40.7427,40.6684,40.7334,133634.0
2023-05-31 13:30:00,43.92,44.07,43.91,44.07,206508.0,40.7427,40.8818,40.7334,40.8818,206508.0
2023-05-31 14:00:00,44.06,44.12,44.04,44.11,142447.0,40.8725,40.9282,40.854,40.9189,142447.0
2023-05-31 14:30:00,44.11,44.13,44.04,44.07,106356.0,40.9189,40.9375,40.854,40.8818,106356.0
2023-05-31 15:00:00,44.08,44.09,44.03,44.07,153909.0,40.8911,40.9004,40.8447,40.8818,153909.0
2023-05-31 15:30:00,44.08,44.16,44.06,44.15,607574.0,40.8911,40.9653,40.8725,40.956,607574.0
2023-06-01 09:30:00,44.21,44.36,44.21,44.23,274982.0,41.0117,41.1508,41.0117,41.0302,274982.0
2023-06-01 10:00:00,44.24,44.38,44.23,44.33,265575.0,41.0395,41.1694,41.0302,41.123,265575.0
2023-06-01 10:30:00,44.34,44.53,44.31,44.51,403762.0,41.1323,41.3085,41.1044,41.29,403762.0
2023-06-01 11:00:00,44.51,44.59,44.49,44.56,333034.0,41.29,41.3642,41.2714,41.3364,333034.0
2023-06-01 11:30:00,44.56,44.66,44.56,44.66,278617.0,41.3364,41.4291,41.3364,41.4291,278617.0
2023-06-01 12:00:00,44.65,44.71,44.64,44.71,210093.0,41.4198,41.4755,41.4106,41.4755,210093.0
2023-06-01 12:30:00,44.71,44.76,44.7,44.74,286721.0,41.4755,41.5219,41.4662,41.5033,286721.0
2023-06-01 13:00:00,44.73,44.75,44.71,44.73,241398.0,41.4941,41.5126,41.4755,41.4941,241398.0
2023-06-01 13:30:00,44.74,44.79,44.72,44.79,4528922.0,41.5033,41.5497,41.4848,41.5497,4528922.0
2023-06-01 14:00:00,44.79,44.8,44.76,44.79,336590.0,41.5497,41.559,41.5219,41.5497,336590.0
2023-06-01 14:30:00,44.8,44.81,44.77,44.79,247984.0,41.559,41.5683,41.5312,41.5497,247984.0
2023-06-01 15:00:00,44.79,44.81,44.76,44.77,334590.0,41.5497,41.5683,41.5219,41.5312,334590.0
2023-06-01 15:30:00,44.77,44.77,44.68,44.74,485780.0,41.5312,41.5312,41.4477,41.5033,485780.0
2023-06-02 09:30:00,45.3,45.33,45.15,45.16,274852.0,42.0228,42.0506,41.8837,41.8929,274852.0
2023-06-02 10:00:00,45.16,45.22,45.13,45.18,287273.0,41.8929,41.9486,41.8651,41.9115,287273.0
2023-06-02 10:30:00,45.17,45.24,45.13,45.19,324869.0,41.9022,41.9672,41.8651,41.9208,324869.0
2023-06-02 11:00:00,45.2,45.3,45.2,45.28,377782.0,41.9301,42.0228,41.9301,42.0043,377782.0
2023-06-02 11:30:00,45.29,45.29,45.13,45.21,314018.0,42.0135,42.0135,41.8651,41.9393,314018.0
2023-06-02 12:00:00,45.21,45.23,45.16,45.18,340696.0,41.9393,41.9579,41.8929,41.9115,340696.0
2023-06-02 12:30:00,45.19,45.23,45.18,45.23,118902.0,41.9208,41.9579,41.9115,41.9579,118902.0
2023-06-02 13:00:00,45.22,45.27,45.19,45.27,126005.0,41.9486,41.995,41.9208,41.995,126005.0
2023-06-02 13:30:00,45.26,45.26,45.19,45.23,171425.0,41.9857,41.9857,41.9208,41.9579,171425.0
2023-06-02 14:00:00,45.23,45.24,45.18,45.22,171065.0,41.9579,41.9672,41.9115,41.9486,171065.0
2023-06-02 14:30:00,45.22,45.25,45.21,45.23,89996.0,41.9486,41.9764,41.9393,41.9579,89996.0
2023-06-02 15:00:00,45.24,45.28,45.23,45.23,133923.0,41.9672,42.0043,41.9579,41.9579,133923.0
2023-06-02 15:30:00,45.23,45.25,45.21,45.22,298443.0,41.9579,41.9764,41.9393,41.9486,298443.0
2023-06-05 09:30:00,45.04,45.05,44.89,44.89,156485.0,41.7816,41.7909,41.6425,41.6425,156485.0
2023-06-05 10:00:00,44.89,45.04,44.84,44.87,179220.0,41.6425,41.7816,41.5961,41.6239,179220.0
2023-06-05 10:30:00,44.85,44.97,44.82,44.9,242908.0,41.6054,41.7167,41.5775,41.6518,242908.0
2023-06-05 11:00:00,44.9,44.92,44.86,44.88,356710.0,41.6518,41.6703,41.6146,41.6332,356710.0
2023-06-05 11:30:00,44.89,44.94,44.83,44.94,469610.0,41.6425,41.6889,41.5868,41.6889,469610.0
2023-06-05 12:00:00,44.94,44.99,44.9,44.95,322373.0,41.6889,41.7352,41.6518,41.6981,322373.0
2023-06-05 12:30:00,44.96,44.97,44.93,44.96,177489.0,41.7074,41.7167,41.6796,41.7074,177489.0
2023-06-05 13:00:00,44.96,44.97,44.86,44.88,264476.0,41.7074,41.7167,41.6146,41.6332,264476.0
2023-06-05 13:30:00,44.88,44.9,44.83,44.89,100273.0,41.6332,41.6518,41.5868,41.6425,100273.0
2023-06-05 14:00:00,44.89,44.91,44.85,44.89,288100.0,41.6425,41.661,41.6054,41.6425,288100.0
2023-06-05 14:30:00,44.89,44.9,44.78,44.86,360909.0,41.6425,41.6518,41.5404,41.6146,360909.0
2023-06-05 15:00:00,44.86,44.87,44.79,44.84,166276.0,41.6146,41.6239,41.5497,41.5961,166276.0
2023-06-05 15:30:00,44.84,44.88,44.82,44.82,536333.0,41.5961,41.6332,41.5775,41.5775,536333.0
2023-06-06 09:30:00,44.67,44.73,44.63,44.71,148224.0,41.4384,41.4941,41.4013,41.4755,148224.0
2023-06-06 10:00:00,44.71,44.79,44.67,44.74,232106.0,41.4755,41.5497,41.4384,41.5033,232106.0
2023-06-06 10:30:00,44.73,44.86,44.73,44.85,321748.0,41.4941,41.6146,41.4941,41.6054,321748.0
2023-06-06 11:00:00,44.84,44.9,44.82,44.87,331874.0,41.5961,41.6518,41.5775,41.6239,331874.0
2023-06-06 11:30:00,44.87,44.94,44.85,44.94,405713.0,41.6239,41.6889,41.6054,41.6889,405713.0
2023-06-06 12:00:00,44.94,44.96,44.89,44.89,233845.0,41.6889,41.7074,41.6425,41.6425,233845.0
2023-06-06 12:30:00,44.9,44.9,44.84,44.85,138718.0,41.6518,41.6518,41.5961,41.6054,138718.0
2023-06-06 13:00:00,44.85,44.89,44.82,44.86,256943.0,41.6054,41.6425,41.5775,41.6146,256943.0
2023-06-06 13:30:00,44.86,44.87,44.82,44.84,156533.0,41.6146,41.6239,41.5775,41.5961,156533.0
2023-06-06 14:00:00,44.84,44.9,44.81,44.9,160909.0,41.5961,41.6518,41.5683,41.6518,160909.0
2023-06-06 14:30:00,44.9,44.93,44.88,44.91,135695.0,41.6518,41.6796,41.6332,41.661,135695.0
2023-06-06 15:00:00,44.91,44.95,44.91,44.95,182281.0,41.661,41.6981,41.661,41.6981,182281.0
2023-06-06 15:30:00,44.95,44.96,44.9,44.95,618994.0,41.6981,41.7074,41.6518,41.6981,618994.0
2023-06-07 09:30:00,44.16,44.3,44.15,44.29,244695.0,41.7688,41.9012,41.7594,41.8918,244695.0
2023-06-07 10:00:00,44.28,44.29,44.08,44.11,123260.0,41.8823,41.8918,41.6932,41.7215,123260.0
2023-06-07 10:30:00,44.12,44.12,43.97,44.01,318587.0,41.731,41.731,41.5891,41.6269,318587.0
2023-06-07 11:00:00,44.01,44.07,43.98,44.06,94617.0,41.6269,41.6837,41.5986,41.6742,94617.0
2023-06-07 11:30:00,44.06,44.08,43.96,43.98,96821.0,41.6742,41.6932,41.5797,41.5986,96821.0
2023-06-07 12:00:00,43.99,44.03,43.96,43.98,131143.0,41.608,41.6459,41.5797,41.5986,131143.0
2023-06-07 12:30:00,43.98,44.02,43.93,43.95,444152.0,41.5986,41.6364,41.5513,41.5702,444152.0
2023-06-07 13:00:00,43.94,43.97,43.89,43.93,93456.0,41.5607,41.5891,41.5134,41.5513,93456.0
2023-06-07 13:30:00,43.92,43.95,43.88,43.95,37955.0,41.5418,41.5702,41.504,41.5702,37955.0
2023-06-07 14:00:00,43.95,44.0,43.94,43.98,34357.0,41.5702,41.6175,41.5607,41.5986,34357.0
2023-06-07 14:30:00,43.99,44.0,43.94,44.0,54445.0,41.608,41.6175,41.5607,41.6175,54445.0
2023-06-07 15:00:00,44.0,44.02,43.96,44.0,81229.0,41.6175,41.6364,41.5797,41.6175,81229.0
2023-06-07 15:30:00,44.0,44.02,43.91,43.92,259126.0,41.6175,41.6364,41.5324,41.5418,259126.0
2023-06-08 09:30:00,44.25,44.33,44.23,44.3,85834.0,41.854,41.9296,41.835,41.9012,85834.0
2023-06-08 10:00:00,44.29,44.35,44.29,44.34,146071.0,41.8918,41.9485,41.8918,41.9391,146071.0
2023-06-08 10:30:00,44.33,44.38,44.31,44.38,197707.0,41.9296,41.9769,41.9107,41.9769,197707.0
2023-06-08 11:00:00,44.37,44.41,44.35,44.41,181942.0,41.9675,42.0053,41.9485,42.0053,181942.0
2023-06-08 11:30:00,44.41,44.43,44.35,44.37,135295.0,42.0053,42.0242,41.9485,41.9675,135295.0
2023-06-08 12:00:00,44.36,44.49,44.35,44.48,199855.0,41.958,42.081,41.9485,42.0715,199855.0
2023-06-08 12:30:00,44.48,44.48,44.43,44.45,34708.0,42.0715,42.0715,42.0242,42.0431,34708.0
2023-06-08 13:00:00,44.45,44.46,44.4,44.41,51752.0,42.0431,42.0526,41.9958,42.0053,51752.0
2023-06-08 13:30:00,44.42,44.43,44.38,44.39,93443.0,42.0147,42.0242,41.9769,41.9864,93443.0
2023-06-08 14:00:00,44.39,44.45,44.37,44.45,57012.0,41.9864,42.0431,41.9675,42.0431,57012.0
2023-06-08 14:30:00,44.45,44.47,44.44,44.47,75269.0,42.0431,42.062,42.0337,42.062,75269.0
2023-06-08 15:00:00,44.47,44.47,44.43,44.46,77529.0,42.062,42.062,42.0242,42.0526,77529.0
2023-06-08 15:30:00,44.46,44.49,44.45,44.47,121641.0,42.0526,42.081,42.0431,42.062,121641.0
2023-06-09 09:30:00,44.3,44.34,44.26,44.32,901095.0,41.9012,41.9391,41.8634,41.9202,901095.0
2023-06-09 10:00:00,44.32,44.34,44.29,44.31,68729.0,41.9202,41.9391,41.8918,41.9107,68729.0
2023-06-09 10:30:00,44.32,44.33,44.19,44.27,121893.0,41.9202,41.9296,41.7972,41.8729,121893.0
2023-06-09 11:00:00,44.26,44.27,44.16,44.17,279317.0,41.8634,41.8729,41.7688,41.7783,279317.0
2023-06-09 11:30:00,44.17,44.22,44.14,44.18,140285.0,41.7783,41.8256,41.7499,41.7877,140285.0
2023-06-09 12:00:00,44.18,44.21,44.14,44.15,122864.0,41.7877,41.8161,41.7499,41.7594,122864.0
2023-06-09 12:30:00,44.16,44.19,44.13,44.18,80567.0,41.7688,41.7972,41.7405,41.7877,80567.0
2023-06-09 13:00:00,44.19,44.21,44.17,44.19,42001.0,41.7972,41.8161,41.7783,41.7972,42001.0
2023-06-09 13:30:00,44.2,44.24,44.19,44.23,64682.0,41.8067,41.8445,41.7972,41.835,64682.0
2023-06-09 14:00:00,44.24,44.25,44.2,44.21,166293.0,41.8445,41.854,41.8067,41.8161,166293.0
2023-06-09 14:30:00,44.22,44.23,44.18,44.22,295798.0,41.8256,41.835,41.7877,41.8256,295798.0
2023-06-09 15:00:00,44.22,44.24,44.19,44.22,242383.0,41.8256,41.8445,41.7972,41.8256,242383.0
2023-06-09 15:30:00,44.22,44.22,44.17,44.21,221309.0,41.8256,41.8256,41.7783,41.8161,221309.0
2023-06-12 09:30:00,44.53,44.53,44.43,44.49,86873.0,42.1188,42.1188,42.0242,42.081,86873.0
2023-06-12 10:00:00,44.5,44.54,44.46,44.5,148323.0,42.0904,42.1283,42.0526,42.0904,148323.0
2023-06-12 10:30:00,44.5,44.51,44.45,44.47,96021.0,42.0904,42.0999,42.0431,42.062,96021.0
2023-06-12 11:00:00,44.47,44.5,44.44,44.46,120104.0,42.062,42.0904,42.0337,42.0526,120104.0
2023-06-12 11:30:00,44.46,44.49,44.44,44.45,344471.0,42.0526,42.081,42.0337,42.0431,344471.0
2023-06-12 12:00:00,44.46,44.49,44.46,44.48,181413.0,42.0526,42.081,42.0526,42.0715,181413.0
2023-06-12 12:30:00,44.48,44.53,44.47,44.5,99650.0,42.0715,42.1188,42.062,42.0904,99650.0
2023-06-12 13:00:00,44.5,44.52,44.48,44.48,104929.0,42.0904,42.1093,42.0715,42.0715,104929.0
2023-06-12 13:30:00,44.48,44.55,44.46,44.55,140503.0,42.0715,42.1377,42.0526,42.1377,140503.0
2023-06-12 14:00:00,44.54,44.55,44.5,44.52,283083.0,42.1283,42.1377,42.0904,42.1093,283083.0
2023-06-12 14:30:00,44.51,44.56,44.51,44.55,181336.0,42.0999,42.1472,42.0999,42.1377,181336.0
2023-06-12 15:00:00,44.56,44.64,44.55,44.62,118897.0,42.1472,42.2228,42.1377,42.2039,118897.0
2023-06-12 15:30:00,44.62,44.65,44.6,44.64,183771.0,42.2039,42.2323,42.185,42.2228,183771.0
2023-06-13 09:30:00,44.92,44.98,44.84,44.85,236151.0,42.4877,42.5444,42.412,42.4215,236151.0
2023-06-13 10:00:00,44.86,44.94,44.78,44.94,308178.0,42.4309,42.5066,42.3553,42.5066,308178.0
2023-06-13 10:30:00,44.93,44.99,44.89,44.96,131510.0,42.4971,42.5539,42.4593,42.5255,131510.0
2023-06-13 11:00:00,44.95,45.02,44.91,44.97,528014.0,42.516,42.5823,42.4782,42.535,528014.0
2023-06-13 11:30:00,44.97,44.98,44.9,44.91,231082.0,42.535,42.5444,42.4688,42.4782,231082.0
2023-06-13 12:00:00,44.91,44.97,44.89,44.96,52454.0,42.4782,42.535,42.4593,42.5255,52454.0
2023-06-13 12:30:00,44.96,45.01,44.95,45.01,54088.0,42.5255,42.5728,42.516,42.5728,54088.0
2023-06-13 13:00:00,45.01,45.02,44.95,44.98,80784.0,42.5728,42.5823,42.516,42.5444,80784.0
2023-06-13 13:30:00,44.99,44.99,44.93,44.94,95378.0,42.5539,42.5539,42.4971,42.5066,95378.0
2023-06-13 14:00:00,44.95,44.97,44.88,44.89,108988.0,42.516,42.535,42.4498,42.4593,108988.0
2023-06-13 14:30:00,44.9,44.94,44.87,44.93,191247.0,42.4688,42.5066,42.4404,42.4971,191247.0
2023-06-13 15:00:00,44.94,44.97,44.93,44.96,156510.0,42.5066,42.535,42.4971,42.5255,156510.0
2023-06-13 15:30:00,44.96,45.0,44.95,44.97,392423.0,42.5255,42.5633,42.516,42.535,392423.0
2023-06-14 09:30:00,45.39,45.44,45.33,45.41,188440.0,42.9322,42.9795,42.8755,42.9511,188440.0
2023-06-14 10:00:00,45.4,45.43,45.37,45.41,131255.0,42.9417,42.9701,42.9133,42.9511,131255.0
2023-06-14 10:30:00,45.41,45.47,45.4,45.45,188215.0,42.9511,43.0079,42.9417,42.989,188215.0
2023-06-14 11:00:00,45.45,45.48,45.42,45.45,50822.0,42.989,43.0174,42.9606,42.989,50822.0
2023-06-14 11:30:00,45.46,45.47,45.39,45.42,87321.0,42.9984,43.0079,42.9322,42.9606,87321.0
2023-06-14 12:00:00,45.42,45.44,45.38,45.44,31253.0,42.9606,42.9795,42.9228,42.9795,31253.0
2023-06-14 12:30:00,45.43,45.44,45.41,45.44,58374.0,42.9701,42.9795,42.9511,42.9795,58374.0
2023-06-14 13:00:00,45.43,45.43,45.34,45.35,34360.0,42.9701,42.9701,42.8849,42.8944,34360.0
2023-06-14 13:30:00,45.35,45.4,45.32,45.35,151063.0,42.8944,42.9417,42.866,42.8944,151063.0
2023-06-14 14:00:00,45.34,45.34,44.97,45.05,550672.0,42.8849,42.8849,42.535,42.6106,550672.0
2023-06-14 14:30:00,45.04,45.31,45.0,45.23,178188.0,42.6012,42.8566,42.5633,42.7809,178188.0
2023-06-14 15:00:00,45.24,45.34,45.15,45.21,196754.0,42.7903,42.8849,42.7052,42.762,196754.0
2023-06-14 15:30:00,45.21,45.26,45.14,45.23,269565.0,42.762,42.8093,42.6958,42.7809,269565.0
2023-06-15 09:30:00,45.24,45.36,45.21,45.36,186512.0,42.7903,42.9038,42.762,42.9038,186512.0
2023-06-15 10:00:00,45.38,45.54,45.35,45.52,118061.0,42.9228,43.0741,42.8944,43.0552,118061.0
2023-06-15 10:30:00,45.53,45.53,45.45,45.5,161441.0,43.0646,43.0646,42.989,43.0363,161441.0
2023-06-15 11:00:00,45.5,45.62,45.48,45.62,233132.0,43.0363,43.1498,43.0174,43.1498,233132.0
2023-06-15 11:30:00,45.62,45.65,45.57,45.61,211918.0,43.1498,43.1781,43.1025,43.1403,211918.0
2023-06-15 12:00:00,45.6,45.68,45.6,45.66,215600.0,43.1309,43.2065,43.1309,43.1876,215600.0
2023-06-15 12:30:00,45.66,45.66,45.61,45.65,241481.0,43.1876,43.1876,43.1403,43.1781,241481.0
2023-06-15 13:00:00,45.64,45.67,45.6,45.67,66741.0,43.1687,43.1971,43.1309,43.1971,66741.0
2023-06-15 13:30:00,45.67,45.72,45.65,45.7,78983.0,43.1971,43.2444,43.1781,43.2254,78983.0
2023-06-15 14:00:00,45.7,45.72,45.65,45.71,140994.0,43.2254,43.2444,43.1781,43.2349,140994.0
2023-06-15 14:30:00,45.7,45.8,45.7,45.79,225485.0,43.2254,43.32,43.2254,43.3106,225485.0
2023-06-15 15:00:00,45.8,45.81,45.75,45.77,422673.0,43.32,43.3295,43.2727,43.2916,422673.0
2023-06-15 15:30:00,45.77,45.78,45.72,45.77,373096.0,43.2916,43.3011,43.2444,43.2916,373096.0
2023-06-16 09:30:00,46.07,46.1,45.95,45.98,353843.0,43.5754,43.6038,43.4619,43.4903,353843.0
2023-06-16 10:00:00,45.99,46.07,45.93,46.01,421535.0,43.4997,43.5754,43.443,43.5187,421535.0
2023-06-16 10:30:00,46.02,46.04,45.9,45.95,276586.0,43.5281,43.547,43.4146,43.4619,276586.0
2023-06-16 11:00:00,45.95,46.0,45.91,45.96,134195.0,43.4619,43.5092,43.4241,43.4714,134195.0
2023-06-16 11:30:00,45.95,45.96,45.84,45.88,279448.0,43.4619,43.4714,43.3579,43.3957,279448.0
2023-06-16 12:00:00,45.88,45.92,45.85,45.91,62703.0,43.3957,43.4335,43.3673,43.4241,62703.0
2023-06-16 12:30:00,45.91,45.98,45.91,45.97,56621.0,43.4241,43.4903,43.4241,43.4808,56621.0
2023-06-16 13:00:00,45.97,45.98,45.93,45.96,48508.0,43.4808,43.4903,43.443,43.4714,48508.0
2023-06-16 13:30:00,45.96,45.97,45.92,45.96,37166.0,43.4714,43.4808,43.4335,43.4714,37166.0
2023-06-16 14:00:00,45.96,45.97,45.93,45.96,58445.0,43.4714,43.4808,43.443,43.4714,58445.0
2023-06-16 14:30:00,45.95,45.95,45.9,45.91,74098.0,43.4619,43.4619,43.4146,43.4241,74098.0
2023-06-16 15:00:00,45.91,45.91,45.83,45.86,228369.0,43.4241,43.4241,43.3484,43.3768,228369.0
2023-06-16 15:30:00,45.86,45.88,45.8,45.82,288012.0,43.3768,43.3957,43.32,43.3389,288012.0
2023-06-20 09:30:00,45.28,45.39,45.28,45.32,92320.0,42.8282,42.9322,42.8282,42.866,92320.0
2023-06-20 10:00:00,45.32,45.36,45.13,45.14,68148.0,42.866,42.9038,42.6863,42.6958,68148.0
2023-06-20 10:30:00,45.13,45.19,45.11,45.14,104521.0,42.6863,42.7431,42.6674,42.6958,104521.0
2023-06-20 11:00:00,45.15,45.2,45.14,45.14,649541.0,42.7052,42.7525,42.6958,42.6958,649541.0
2023-06-20 11:30:00,45.15,45.19,45.14,45.15,108319.0,42.7052,42.7431,42.6958,42.7052,108319.0
2023-06-20 12:00:00,45.16,45.26,45.13,45.25,207063.0,42.7147,42.8093,42.6863,42.7998,207063.0
2023-06-20 12:30:00,45.26,45.3,45.24,45.29,62912.0,42.8093,42.8471,42.7903,42.8376,62912.0
2023-06-20 13:00:00,45.29,45.32,45.27,45.3,64411.0,42.8376,42.866,42.8187,42.8471,64411.0
2023-06-20 13:30:00,45.3,45.31,45.24,45.28,197479.0,42.8471,42.8566,42.7903,42.8282,197479.0
2023-06-20 14:00:00,45.27,45.31,45.25,45.3,212098.0,42.8187,42.8566,42.7998,42.8471,212098.0
2023-06-20 14:30:00,45.3,45.31,45.25,45.3,175732.0,42.8471,42.8566,42.7998,42.8471,175732.0
2023-06-20 15:00:00,45.29,45.31,45.24,45.28,183232.0,42.8376,42.8566,42.7903,42.8282,183232.0
2023-06-20 15:30:00,45.28,45.32,45.25,45.25,169845.0,42.8282,42.866,42.7998,42.7998,169845.0
2023-06-21 09:30:00,45.01,45.08,44.98,45.04,136027.0,42.5728,42.639,42.5444,42.6012,136027.0
2023-06-21 10:00:00,45.04,45.14,45.0,45.13,140509.0,42.6012,42.6958,42.5633,42.6863,140509.0
2023-06-21 10:30:00,45.14,45.23,45.13,45.2,211868.0,42.6958,42.7809,42.6863,42.7525,211868.0
2023-06-21 11:00:00,45.2,45.21,45.03,45.13,182159.0,42.7525,42.762,42.5917,42.6863,182159.0
2023-06-21 11:30:00,45.13,45.16,45.12,45.13,91814.0,42.6863,42.7147,42.6768,42.6863,91814.0
2023-06-21 12:00:00,45.13,45.22,45.12,45.21,122382.0,42.6863,42.7714,42.6768,42.762,122382.0
2023-06-21 12:30:00,45.22,45.24,45.19,45.21,34006.0,42.7714,42.7903,42.7431,42.762,34006.0
2023-06-21 13:00:00,45.2,45.21,45.17,45.19,73239.0,42.7525,42.762,42.7241,42.7431,73239.0
2023-06-21 13:30:00,45.18,45.26,45.18,45.26,109054.0,42.7336,42.8093,42.7336,42.8093,109054.0
2023-06-21 14:00:00,45.27,45.34,45.25,45.34,116583.0,42.8187,42.8849,42.7998,42.8849,116583.0
2023-06-21 14:30:00,45.34,45.36,45.31,45.33,105536.0,42.8849,42.9038,42.8566,42.8755,105536.0
2023-06-21 15:00:00,45.33,45.33,45.28,45.29,88919.0,42.8755,42.8755,42.8282,42.8376,88919.0
2023-06-21 15:30:00,45.29,45.29,45.18,45.2,211882.0,42.8376,42.8376,42.7336,42.7525,211882.0
2023-06-22 09:30:00,44.89,44.99,44.88,44.97,79136.0,42.4593,42.5539,42.4498,42.535,79136.0
2023-06-22 10:00:00,44.97,45.07,44.96,45.03,84952.0,42.535,42.6296,42.5255,42.5917,84952.0
2023-06-22 10:30:00,45.02,45.03,44.93,44.94,59749.0,42.5823,42.5917,42.4971,42.5066,59749.0
2023-06-22 11:00:00,44.94,44.97,44.91,44.92,123091.0,42.5066,42.535,42.4782,42.4877,123091.0
2023-06-22 11:30:00,44.92,45.03,44.92,44.98,92257.0,42.4877,42.5917,42.4877,42.5444,92257.0
2023-06-22 12:00:00,44.98,44.98,44.93,44.96,139977.0,42.5444,42.5444,42.4971,42.5255,139977.0
2023-06-22 12:30:00,44.96,45.0,44.94,44.99,184637.0,42.5255,42.5633,42.5066,42.5539,184637.0
2023-06-22 13:00:00,44.99,44.99,44.93,44.95,56328.0,42.5539,42.5539,42.4971,42.516,56328.0
2023-06-22 13:30:00,44.96,45.0,44.94,45.0,18803.0,42.5255,42.5633,42.5066,42.5633,18803.0
2023-06-22 14:00:00,45.01,45.03,44.95,44.99,394812.0,42.5728,42.5917,42.516,42.5539,394812.0
2023-06-22 14:30:00,44.98,45.01,44.94,45.01,93088.0,42.5444,42.5728,42.5066,42.5728,93088.0
2023-06-22 15:00:00,45.01,45.01,44.92,44.93,58995.0,42.5728,42.5728,42.4877,42.4971,58995.0
2023-06-22 15:30:00,44.93,45.0,44.91,45.0,132042.0,42.4971,42.5633,42.4782,42.5633,132042.0
2023-06-23 09:30:00,44.24,44.29,44.19,44.27,694020.0,41.8445,41.8918,41.7972,41.8729,694020.0
2023-06-23 10:00:00,44.27,44.41,44.26,44.41,80461.0,41.8729,42.0053,41.8634,42.0053,80461.0
2023-06-23 10:30:00,44.41,44.47,44.34,44.36,292611.0,42.0053,42.062,41.9391,41.958,292611.0
2023-06-23 11:00:00,44.37,44.38,44.24,44.26,167058.0,41.9675,41.9769,41.8445,41.8634,167058.0
2023-06-23 11:30:00,44.27,44.41,44.26,44.35,161677.0,41.8729,42.0053,41.8634,41.9485,161677.0
2023-06-23 12:00:00,44.36,44.41,44.34,44.4,108524.0,41.958,42.0053,41.9391,41.9958,108524.0
2023-06-23 12:30:00,44.4,44.41,44.37,44.39,75929.0,41.9958,42.0053,41.9675,41.9864,75929.0
2023-06-23 13:00:00,44.39,44.43,44.36,44.41,41582.0,41.9864,42.0242,41.958,42.0053,41582.0
2023-06-23 13:30:00,44.42,44.45,44.41,44.43,35198.0,42.0147,42.0431,42.0053,42.0242,35198.0
2023-06-23 14:00:00,44.42,44.43,44.37,44.38,44070.0,42.0147,42.0242,41.9675,41.9769,44070.0
2023-06-23 14:30:00,44.38,44.38,44.29,44.31,65025.0,41.9769,41.9769,41.8918,41.9107,65025.0
2023-06-23 15:00:00,44.3,44.34,44.28,44.3,107179.0,41.9012,41.9391,41.8823,41.9012,107179.0
2023-06-23 15:30:00,44.3,44.35,44.27,44.33,210011.0,41.9012,41.9485,41.8729,41.9296,210011.0
2023-06-26 09:30:00,44.43,44.6,44.43,44.57,139545.0,42.0242,42.185,42.0242,42.1566,139545.0
2023-06-26 10:00:00,44.57,44.59,44.5,44.51,147552.0,42.1566,42.1755,42.0904,42.0999,147552.0
2023-06-26 10:30:00,44.51,44.54,44.42,44.52,189351.0,42.0999,42.1283,42.0147,42.1093,189351.0
2023-06-26 11:00:00,44.52,44.52,44.47,44.48,168706.0,42.1093,42.1093,42.062,42.0715,168706.0
2023-06-26 11:30:00,44.47,44.53,44.47,44.52,334944.0,42.062,42.1188,42.062,42.1093,334944.0
2023-06-26 12:00:00,44.52,44.52,44.44,44.46,179433.0,42.1093,42.1093,42.0337,42.0526,179433.0
2023-06-26 12:30:00,44.46,44.5,44.42,44.49,167380.0,42.0526,42.0904,42.0147,42.081,167380.0
2023-06-26 13:00:00,44.5,44.52,44.47,44.52,154356.0,42.0904,42.1093,42.062,42.1093,154356.0
2023-06-26 13:30:00,44.52,44.52,44.48,44.49,69213.0,42.1093,42.1093,42.0715,42.081,69213.0
2023-06-26 14:00:00,44.5,44.5,44.47,44.5,130992.0,42.0904,42.0904,42.062,42.0904,130992.0
2023-06-26 14:30:00,44.5,44.54,44.49,44.52,486031.0,42.0904,42.1283,42.081,42.1093,486031.0
2023-06-26 15:00:00,44.52,44.53,44.47,44.5,190844.0,42.1093,42.1188,42.062,42.0904,190844.0
2023-06-26 15:30:00,44.5,44.51,44.43,44.44,245095.0,42.0904,42.0999,42.0242,42.0337,245095.0
2023-06-27 09:30:00,44.73,44.76,44.67,44.73,103751.0,42.308,42.3363,42.2512,42.308,103751.0
2023-06-27 10:00:00,44.72,44.79,44.64,44.77,140766.0,42.2985,42.3647,42.2228,42.3458,140766.0
2023-06-27 10:30:00,44.78,44.88,44.78,44.85,169599.0,42.3553,42.4498,42.3553,42.4215,169599.0
2023-06-27 11:00:00,44.84,44.9,44.81,44.89,74737.0,42.412,42.4688,42.3836,42.4593,74737.0
2023-06-27 11:30:00,44.89,44.95,44.88,44.93,96702.0,42.4593,42.516,42.4498,42.4971,96702.0
2023-06-27 12:00:00,44.93,44.96,44.92,44.95,65132.0,42.4971,42.5255,42.4877,42.516,65132.0
2023-06-27 12:30:00,44.96,45.01,44.94,44.98,115312.0,42.5255,42.5728,42.5066,42.5444,115312.0
2023-06-27 13:00:00,44.98,45.05,44.96,45.04,47396.0,42.5444,42.6106,42.5255,42.6012,47396.0
2023-06-27 13:30:00,45.05,45.1,45.05,45.1,26479.0,42.6106,42.6579,42.6106,42.6579,26479.0
2023-06-27 14:00:00,45.09,45.1,45.07,45.09,87429.0,42.6485,42.6579,42.6296,42.6485,87429.0
2023-06-27 14:30:00,45.09,45.13,45.07,45.09,94489.0,42.6485,42.6863,42.6296,42.6485,94489.0
2023-06-27 15:00:00,45.09,45.14,45.09,45.13,157771.0,42.6485,42.6958,42.6485,42.6863,157771.0
2023-06-27 15:30:00,45.13,45.14,45.08,45.1,158790.0,42.6863,42.6958,42.639,42.6579,158790.0
2023-06-28 09:30:00,45.13,45.22,45.11,45.19,94435.0,42.6863,42.7714,42.6674,42.7431,94435.0
2023-06-28 10:00:00,45.18,45.22,45.12,45.16,313456.0,42.7336,42.7714,42.6768,42.7147,313456.0
2023-06-28 10:30:00,45.16,45.19,45.06,45.06,307778.0,42.7147,42.7431,42.6201,42.6201,307778.0
2023-06-28 11:00:00,45.07,45.19,45.06,45.15,214602.0,42.6296,42.7431,42.6201,42.7052,214602.0
2023-06-28 11:30:00,45.15,45.17,45.12,45.14,147985.0,42.7052,42.7241,42.6768,42.6958,147985.0
2023-06-28 12:00:00,45.13,45.24,45.13,45.21,281909.0,42.6863,42.7903,42.6863,42.762,281909.0
2023-06-28 12:30:00,45.2,45.21,45.07,45.1,170168.0,42.7525,42.762,42.6296,42.6579,170168.0
2023-06-28 13:00:00,45.1,45.18,45.08,45.18,69993.0,42.6579,42.7336,42.639,42.7336,69993.0
2023-06-28 13:30:00,45.18,45.19,45.15,45.18,53199.0,42.7336,42.7431,42.7052,42.7336,53199.0
2023-06-28 14:00:00,45.18,45.23,45.17,45.22,66425.0,42.7336,42.7809,42.7241,42.7714,66425.0
2023-06-28 14:30:00,45.22,45.23,45.19,45.21,54883.0,42.7714,42.7809,42.7431,42.762,54883.0
2023-06-28 15:00:00,45.21,45.21,45.14,45.17,126537.0,42.762,42.762,42.6958,42.7241,126537.0
2023-06-28 15:30:00,45.17,45.19,45.13,45.19,283991.0,42.7241,42.7431,42.6863,42.7431,283991.0
2023-06-29 09:30:00,45.07,45.11,45.01,45.1,281829.0,42.6296,42.6674,42.5728,42.6579,281829.0
2023-06-29 10:00:00,45.1,45.17,45.05,45.15,112057.0,42.6579,42.7241,42.6106,42.7052,112057.0
2023-06-29 10:30:00,45.15,45.15,45.08,45.11,43649.0,42.7052,42.7052,42.639,42.6674,43649.0
2023-06-29 11:00:00,45.11,45.15,45.09,45.13,119644.0,42.6674,42.7052,42.6485,42.6863,119644.0
2023-06-29 11:30:00,45.13,45.17,45.1,45.14,50184.0,42.6863,42.7241,42.6579,42.6958,50184.0
2023-06-29 12:00:00,45.15,45.16,45.12,45.16,191185.0,42.7052,42.7147,42.6768,42.7147,191185.0
2023-06-29 12:30:00,45.15,45.17,45.09,45.1,65664.0,42.7052,42.7241,42.6485,42.6579,65664.0
2023-06-29 13:00:00,45.1,45.13,45.07,45.13,123205.0,42.6579,42.6863,42.6296,42.6863,123205.0
2023-06-29 13:30:00,45.12,45.13,45.08,45.09,52131.0,42.6768,42.6863,42.639,42.6485,52131.0
2023-06-29 14:00:00,45.09,45.11,45.05,45.1,60115.0,42.6485,42.6674,42.6106,42.6579,60115.0
2023-06-29 14:30:00,45.1,45.11,45.07,45.09,24169.0,42.6579,42.6674,42.6296,42.6485,24169.0
2023-06-29 15:00:00,45.09,45.13,45.08,45.12,51736.0,42.6485,42.6863,42.639,42.6768,51736.0
2023-06-29 15:30:00,45.12,45.16,45.08,45.14,157958.0,42.6768,42.7147,42.639,42.6958,157958.0
2023-06-30 09:30:00,45.73,45.78,45.63,45.77,138266.0,43.2538,43.3011,43.1592,43.2916,138266.0
2023-06-30 10:00:00,45.76,45.86,45.76,45.83,300045.0,43.2822,43.3768,43.2822,43.3484,300045.0
2023-06-30 10:30:00,45.83,45.85,45.72,45.75,244131.0,43.3484,43.3673,43.2444,43.2727,244131.0
2023-06-30 11:00:00,45.76,45.81,45.72,45.74,87692.0,43.2822,43.3295,43.2444,43.2633,87692.0
2023-06-30 11:30:00,45.74,45.8,45.68,45.78,460845.0,43.2633,43.32,43.2065,43.3011,460845.0
2023-06-30 12:00:00,45.79,45.82,45.75,45.8,111658.0,43.3106,43.3389,43.2727,43.32,111658.0
2023-06-30 12:30:00,45.81,45.85,45.81,45.84,117963.0,43.3295,43.3673,43.3295,43.3579,117963.0
2023-06-30 13:00:00,45.84,45.86,45.82,45.83,98546.0,43.3579,43.3768,43.3389,43.3484,98546.0
2023-06-30 13:30:00,45.83,45.83,45.79,45.8,114995.0,43.3484,43.3484,43.3106,43.32,114995.0
2023-06-30 14:00:00,45.81,45.84,45.81,45.84,60092.0,43.3295,43.3579,43.3295,43.3579,60092.0
2023-06-30 14:30:00,45.84,45.85,45.81,45.83,74826.0,43.3579,43.3673,43.3295,43.3484,74826.0
2023-06-30 15:00:00,45.83,45.85,45.8,45.84,167089.0,43.3484,43.3673,43.32,43.3579,167089.0
2023-06-30 15:30:00,45.83,45.84,45.79,45.83,473105.0,43.3484,43.3579,43.3106,43.3484,473105.0
2023-07-03 09:30:00,45.79,45.81,45.73,45.75,202557.0,43.3106,43.3295,43.2538,43.2727,202557.0
2023-07-03 10:00:00,45.75,45.85,45.75,45.77,215335.0,43.2727,43.3673,43.2727,43.2916,215335.0
2023-07-03 10:30:00,45.77,45.78,45.72,45.74,70158.0,43.2916,43.3011,43.2444,43.2633,70158.0
2023-07-03 11:00:00,45.74,45.75,45.71,45.73,82173.0,43.2633,43.2727,43.2349,43.2538,82173.0
2023-07-03 11:30:00,45.73,45.83,45.68,45.81,189678.0,43.2538,43.3484,43.2065,43.3295,189678.0
2023-07-03 12:00:00,45.82,45.83,45.8,45.82,175194.0,43.3389,43.3484,43.32,43.3389,175194.0
2023-07-03 12:30:00,45.82,45.83,45.79,45.8,371451.0,43.3389,43.3484,43.3106,43.32,371451.0
2023-07-05 09:30:00,45.3,45.3,45.17,45.19,149082.0,42.8471,42.8471,42.7241,42.7431,149082.0
2023-07-05 10:00:00,45.19,45.22,45.12,45.16,155978.0,42.7431,42.7714,42.6768,42.7147,155978.0
2023-07-05 10:30:00,45.16,45.19,45.06,45.09,194404.0,42.7147,42.7431,42.6201,42.6485,194404.0
2023-07-05 11:00:00,45.1,45.14,45.07,45.11,642038.0,42.6579,42.6958,42.6296,42.6674,642038.0
2023-07-05 11:30:00,45.11,45.15,45.05,45.08,277311.0,42.6674,42.7052,42.6106,42.639,277311.0
2023-07-05 12:00:00,45.07,45.07,45.02,45.04,147880.0,42.6296,42.6296,42.5823,42.6012,147880.0
2023-07-05 12:30:00,45.04,45.05,45.01,45.05,292184.0,42.6012,42.6106,42.5728,42.6106,292184.0
2023-07-05 13:00:00,45.04,45.06,45.03,45.05,58176.0,42.6012,42.6201,42.5917,42.6106,58176.0
2023-07-05 13:30:00,45.04,45.07,45.03,45.05,102775.0,42.6012,42.6296,42.5917,42.6106,102775.0
2023-07-05 14:00:00,45.06,45.1,44.99,45.02,306427.0,42.6201,42.6579,42.5539,42.5823,306427.0
2023-07-05 14:30:00,45.02,45.07,45.0,45.06,249356.0,42.5823,42.6296,42.5633,42.6201,249356.0
2023-07-05 15:00:00,45.06,45.09,45.05,45.07,105056.0,42.6201,42.6485,42.6106,42.6296,105056.0
2023-07-05 15:30:00,45.08,45.08,45.03,45.04,308531.0,42.639,42.639,42.5917,42.6012,308531.0
2023-07-06 09:30:00,44.25,44.29,44.14,44.21,245811.0,41.854,41.8918,41.7499,41.8161,245811.0
2023-07-06 10:00:00,44.2,44.2,43.86,43.88,275202.0,41.8067,41.8067,41.4851,41.504,275202.0
2023-07-06 10:30:00,43.87,43.89,43.81,43.86,389252.0,41.4945,41.5134,41.4378,41.4851,389252.0
2023-07-06 11:00:00,43.86,43.88,43.79,43.83,264726.0,41.4851,41.504,41.4189,41.4567,264726.0
2023-07-06 11:30:00,43.83,43.96,43.82,43.96,402511.0,41.4567,41.5797,41.4472,41.5797,402511.0
2023-07-06 12:00:00,43.96,44.03,43.94,43.97,211610.0,41.5797,41.6459,41.5607,41.5891,211610.0
2023-07-06 12:30:00,43.97,44.02,43.95,44.02,181263.0,41.5891,41.6364,41.5702,41.6364,181263.0
2023-07-06 13:00:00,44.02,44.08,44.02,44.05,127220.0,41.6364,41.6932,41.6364,41.6648,127220.0
2023-07-06 13:30:00,44.05,44.08,44.02,44.07,123149.0,41.6648,41.6932,41.6364,41.6837,123149.0
2023-07-06 14:00:00,44.07,44.07,44.01,44.02,166167.0,41.6837,41.6837,41.6269,41.6364,166167.0
2023-07-06 14:30:00,44.02,44.1,44.01,44.09,131367.0,41.6364,41.7121,41.6269,41.7026,131367.0
2023-07-06 15:00:00,44.09,44.11,44.06,44.08,162394.0,41.7026,41.7215,41.6742,41.6932,162394.0
2023-07-06 15:30:00,44.07,44.11,44.05,44.08,386666.0,41.6837,41.7215,41.6648,41.6932,386666.0
2023-07-07 09:30:00,44.24,44.32,44.14,44.28,191111.0,41.8445,41.9202,41.7499,41.8823,191111.0
2023-07-07 10:00:00,44.29,44.36,44.24,44.33,185255.0,41.8918,41.958,41.8445,41.9296,185255.0
2023-07-07 10:30:00,44.33,44.4,44.3,44.4,529010.0,41.9296,41.9958,41.9012,41.9958,529010.0
2023-07-07 11:00:00,44.4,44.43,44.35,44.38,753837.0,41.9958,42.0242,41.9485,41.9769,753837.0
2023-07-07 11:30:00,44.38,44.45,44.38,44.45,375085.0,41.9769,42.0431,41.9769,42.0431,375085.0
2023-07-07 12:00:00,44.45,44.54,44.44,44.54,153589.0,42.0431,42.1283,42.0337,42.1283,153589.0
2023-07-07 12:30:00,44.53,44.69,44.53,44.69,256993.0,42.1188,42.2701,42.1188,42.2701,256993.0
2023-07-07 13:00:00,44.69,44.7,44.65,44.68,247751.0,42.2701,42.2796,42.2323,42.2607,247751.0
2023-07-07 13:30:00,44.67,44.68,44.6,44.63,797567.0,42.2512,42.2607,42.185,42.2134,797567.0
2023-07-07 14:00:00,44.63,44.63,44.59,44.61,364345.0,42.2134,42.2134,42.1755,42.1945,364345.0
2023-07-07 14:30:00,44.61,44.62,44.57,44.59,4486821.0,42.1945,42.2039,42.1566,42.1755,4486821.0
2023-07-07 15:00:00,44.59,44.6,44.53,44.53,630005.0,42.1755,42.185,42.1188,42.1188,630005.0
2023-07-07 15:30:00,44.54,44.55,44.44,44.46,1027651.0,42.1283,42.1377,42.0337,42.0526,1027651.0
2023-07-10 09:30:00,44.61,44.7,44.57,44.69,277599.0,42.1945,42.2796,42.1566,42.2701,277599.0
2023-07-10 10:00:00,44.68,44.8,44.68,44.69,230530.0,42.2607,42.3742,42.2607,42.2701,230530.0
2023-07-10 10:30:00,44.69,44.69,44.61,44.67,180965.0,42.2701,42.2701,42.1945,42.2512,180965.0
2023-07-10 11:00:00,44.68,44.71,44.62,44.68,323323.0,42.2607,42.289,42.2039,42.2607,323323.0
2023-07-10 11:30:00,44.68,44.74,44.67,44.7,532118.0,42.2607,42.3174,42.2512,42.2796,532118.0
2023-07-10 12:00:00,44.7,44.7,44.63,44.7,438467.0,42.2796,42.2796,42.2134,42.2796,438467.0
2023-07-10 12:30:00,44.7,44.75,44.68,44.72,258644.0,42.2796,42.3269,42.2607,42.2985,258644.0
2023-07-10 13:00:00,44.73,44.76,44.72,44.75,311249.0,42.308,42.3363,42.2985,42.3269,311249.0
2023-07-10 13:30:00,44.76,44.79,44.74,44.78,282500.0,42.3363,42.3647,42.3174,42.3553,282500.0
2023-07-10 14:00:00,44.78,44.8,44.74,44.8,195663.0,42.3553,42.3742,42.3174,42.3742,195663.0
2023-07-10 14:30:00,44.8,44.8,44.75,44.8,100997.0,42.3742,42.3742,42.3269,42.3742,100997.0
2023-07-10 15:00:00,44.8,44.81,44.77,44.79,93025.0,42.3742,42.3836,42.3458,42.3647,93025.0
2023-07-10 15:30:00,44.78,44.8,44.75,44.79,212149.0,42.3553,42.3742,42.3269,42.3647,212149.0
2023-07-11 09:30:00,45.11,45.16,45.04,45.08,309142.0,42.6674,42.7147,42.6012,42.639,309142.0
2023-07-11 10:00:00,45.09,45.09,44.95,45.03,216791.0,42.6485,42.6485,42.516,42.5917,216791.0
2023-07-11 10:30:00,45.02,45.06,44.99,45.04,414312.0,42.5823,42.6201,42.5539,42.6012,414312.0
2023-07-11 11:00:00,45.05,45.11,45.04,45.07,195029.0,42.6106,42.6674,42.6012,42.6296,195029.0
2023-07-11 11:30:00,45.07,45.13,45.05,45.13,121670.0,42.6296,42.6863,42.6106,42.6863,121670.0
2023-07-11 12:00:00,45.13,45.17,45.11,45.13,83840.0,42.6863,42.7241,42.6674,42.6863,83840.0
2023-07-11 12:30:00,45.13,45.18,45.12,45.18,112361.0,42.6863,42.7336,42.6768,42.7336,112361.0
2023-07-11 13:00:00,45.18,45.2,45.16,45.2,71957.0,42.7336,42.7525,42.7147,42.7525,71957.0
2023-07-11 13:30:00,45.19,45.2,45.16,45.2,42520.0,42.7431,42.7525,42.7147,42.7525,42520.0
2023-07-11 14:00:00,45.2,45.21,45.12,45.15,54510.0,42.7525,42.762,42.6768,42.7052,54510.0
2023-07-11 14:30:00,45.15,45.2,45.13,45.19,92221.0,42.7052,42.7525,42.6863,42.7431,92221.0
2023-07-11 15:00:00,45.2,45.23,45.18,45.22,52346.0,42.7525,42.7809,42.7336,42.7714,52346.0
2023-07-11 15:30:00,45.22,45.3,45.2,45.29,399970.0,42.7714,42.8471,42.7525,42.8376,399970.0
2023-07-12 09:30:00,46.1,46.15,46.0,46.15,239367.0,43.6038,43.6511,43.5092,43.6511,239367.0
2023-07-12 10:00:00,46.14,46.29,46.09,46.28,252117.0,43.6416,43.7835,43.5943,43.774,252117.0
2023-07-12 10:30:00,46.28,46.4,46.27,46.37,204274.0,43.774,43.8875,43.7646,43.8592,204274.0
2023-07-12 11:00:00,46.37,46.41,46.32,46.39,386132.0,43.8592,43.897,43.8119,43.8781,386132.0
2023-07-12 11:30:00,46.39,46.4,46.26,46.29,448118.0,43.8781,43.8875,43.7551,43.7835,448118.0
2023-07-12 12:00:00,46.29,46.33,46.25,46.3,221819.0,43.7835,43.8213,43.7457,43.793,221819.0
2023-07-12 12:30:00,46.3,46.37,46.3,46.36,74403.0,43.793,43.8592,43.793,43.8497,74403.0
2023-07-12 13:00:00,46.35,46.37,46.33,46.36,84758.0,43.8402,43.8592,43.8213,43.8497,84758.0
2023-07-12 13:30:00,46.36,46.39,46.34,46.39,135425.0,43.8497,43.8781,43.8308,43.8781,135425.0
2023-07-12 14:00:00,46.39,46.42,46.37,46.41,107325.0,43.8781,43.9065,43.8592,43.897,107325.0
2023-07-12 14:30:00,46.41,46.44,46.39,46.41,206573.0,43.897,43.9254,43.8781,43.897,206573.0
2023-07-12 15:00:00,46.41,46.41,46.32,46.36,188730.0,43.897,43.897,43.8119,43.8497,188730.0
2023-07-12 15:30:00,46.35,46.41,46.35,46.41,308846.0,43.8402,43.897,43.8402,43.897,308846.0
2023-07-13 09:30:00,46.99,47.15,46.97,47.14,176496.0,44.4456,44.5969,44.4267,44.5875,176496.0
2023-07-13 10:00:00,47.14,47.14,46.98,46.98,495162.0,44.5875,44.5875,44.4361,44.4361,495162.0
2023-07-13 10:30:00,46.99,47.06,46.98,47.02,164211.0,44.4456,44.5118,44.4361,44.474,164211.0
2023-07-13 11:00:00,47.03,47.03,46.96,46.97,1800169.0,44.4834,44.4834,44.4172,44.4267,1800169.0
2023-07-13 11:30:00,46.96,47.0,46.93,46.99,205624.0,44.4172,44.455,44.3888,44.4456,205624.0
2023-07-13 12:00:00,47.0,47.05,46.99,47.05,261169.0,44.455,44.5023,44.4456,44.5023,261169.0
2023-07-13 12:30:00,47.05,47.07,47.02,47.03,161105.0,44.5023,44.5213,44.474,44.4834,161105.0
2023-07-13 13:00:00,47.04,47.06,46.99,47.06,82925.0,44.4929,44.5118,44.4456,44.5118,82925.0
2023-07-13 13:30:00,47.05,47.09,47.05,47.07,128661.0,44.5023,44.5402,44.5023,44.5213,128661.0
2023-07-13 14:00:00,47.08,47.12,47.07,47.09,219048.0,44.5307,44.5685,44.5213,44.5402,219048.0
2023-07-13 14:30:00,47.08,47.14,47.07,47.13,211402.0,44.5307,44.5875,44.5213,44.578,211402.0
2023-07-13 15:00:00,47.14,47.17,47.12,47.16,512552.0,44.5875,44.6158,44.5685,44.6064,512552.0
2023-07-13 15:30:00,47.15,47.2,47.14,47.14,292653.0,44.5969,44.6442,44.5875,44.5875,292653.0
2023-07-14 09:30:00,47.22,47.28,47.21,47.26,190744.0,44.6631,44.7199,44.6537,44.701,190744.0
2023-07-14 10:00:00,47.27,47.27,47.15,47.2,468654.0,44.7104,44.7104,44.5969,44.6442,468654.0
2023-07-14 10:30:00,47.2,47.22,47.1,47.18,89727.0,44.6442,44.6631,44.5496,44.6253,89727.0
2023-07-14 11:00:00,47.18,47.2,47.13,47.19,137511.0,44.6253,44.6442,44.578,44.6348,137511.0
2023-07-14 11:30:00,47.19,47.2,47.09,47.13,186112.0,44.6348,44.6442,44.5402,44.578,186112.0
2023-07-14 12:00:00,47.13,47.13,47.05,47.05,144936.0,44.578,44.578,44.5023,44.5023,144936.0
2023-07-14 12:30:00,47.05,47.08,47.03,47.06,107572.0,44.5023,44.5307,44.4834,44.5118,107572.0
2023-07-14 13:00:00,47.06,47.06,46.99,47.02,157792.0,44.5118,44.5118,44.4456,44.474,157792.0
2023-07-14 13:30:00,47.03,47.06,47.02,47.05,172087.0,44.4834,44.5118,44.474,44.5023,172087.0
2023-07-14 14:00:00,47.06,47.07,47.04,47.05,163756.0,44.5118,44.5213,44.4929,44.5023,163756.0
2023-07-14 14:30:00,47.05,47.06,47.01,47.01,132883.0,44.5023,44.5118,44.4645,44.4645,132883.0
2023-07-14 15:00:00,47.01,47.02,46.96,46.98,168584.0,44.4645,44.474,44.4172,44.4361,168584.0
2023-07-14 15:30:00,46.98,47.0,46.95,46.97,234295.0,44.4361,44.455,44.4078,44.4267,234295.0
2023-07-17 09:30:00,46.74,46.79,46.64,46.79,120308.0,44.2091,44.2564,44.1145,44.2564,120308.0
2023-07-17 10:00:00,46.79,46.84,46.78,46.8,249045.0,44.2564,44.3037,44.247,44.2659,249045.0
2023-07-17 10:30:00,46.8,46.85,46.77,46.84,316012.0,44.2659,44.3132,44.2375,44.3037,316012.0
2023-07-17 11:00:00,46.84,46.85,46.79,46.84,518220.0,44.3037,44.3132,44.2564,44.3037,518220.0
2023-07-17 11:30:00,46.84,46.88,46.84,46.88,246937.0,44.3037,44.3415,44.3037,44.3415,246937.0
2023-07-17 12:00:00,46.87,46.91,46.86,46.88,147928.0,44.3321,44.3699,44.3226,44.3415,147928.0
2023-07-17 12:30:00,46.87,46.91,46.85,46.9,96223.0,44.3321,44.3699,44.3132,44.3605,96223.0
2023-07-17 13:00:00,46.9,46.91,46.88,46.89,363328.0,44.3605,44.3699,44.3415,44.351,363328.0
2023-07-17 13:30:00,46.88,46.94,46.88,46.93,95126.0,44.3415,44.3983,44.3415,44.3888,95126.0
2023-07-17 14:00:00,46.92,46.95,46.92,46.94,62207.0,44.3794,44.4078,44.3794,44.3983,62207.0
2023-07-17 14:30:00,46.94,46.96,46.92,46.96,63366.0,44.3983,44.4172,44.3794,44.4172,63366.0
2023-07-17 15:00:00,46.96,47.02,46.95,47.0,224279.0,44.4172,44.474,44.4078,44.455,224279.0
2023-07-17 15:30:00,47.0,47.0,46.94,46.95,343241.0,44.455,44.455,44.3983,44.4078,343241.0
2023-07-18 09:30:00,46.8,46.9,46.77,46.89,299602.0,44.2659,44.3605,44.2375,44.351,299602.0
2023-07-18 10:00:00,46.9,47.0,46.88,47.0,153334.0,44.3605,44.455,44.3415,44.455,153334.0
2023-07-18 10:30:00,47.0,47.06,46.97,47.05,256725.0,44.455,44.5118,44.4267,44.5023,256725.0
2023-07-18 11:00:00,47.06,47.1,47.04,47.04,250909.0,44.5118,44.5496,44.4929,44.4929,250909.0
2023-07-18 11:30:00,47.04,47.04,46.99,47.01,361568.0,44.4929,44.4929,44.4456,44.4645,361568.0
2023-07-18 12:00:00,47.02,47.02,46.97,47.02,184952.0,44.474,44.474,44.4267,44.474,184952.0
2023-07-18 12:30:00,47.01,47.02,46.93,46.95,93527.0,44.4645,44.474,44.3888,44.4078,93527.0
2023-07-18 13:00:00,46.95,47.0,46.93,46.97,54121.0,44.4078,44.455,44.3888,44.4267,54121.0
2023-07-18 13:30:00,46.97,46.99,46.96,46.98,75005.0,44.4267,44.4456,44.4172,44.4361,75005.0
2023-07-18 14:00:00,46.98,47.04,46.97,47.04,69536.0,44.4361,44.4929,44.4267,44.4929,69536.0
2023-07-18 14:30:00,47.04,47.07,47.02,47.07,86352.0,44.4929,44.5213,44.474,44.5213,86352.0
2023-07-18 15:00:00,47.06,47.11,47.04,47.11,92388.0,44.5118,44.5591,44.4929,44.5591,92388.0
2023-07-18 15:30:00,47.1,47.12,47.07,47.1,187097.0,44.5496,44.5685,44.5213,44.5496,187097.0
2023-07-19 09:30:00,46.99,47.09,46.99,47.05,174773.0,44.4456,44.5402,44.4456,44.5023,174773.0
2023-07-19 10:00:00,47.04,47.04,46.9,46.9,191263.0,44.4929,44.4929,44.3605,44.3605,191263.0
2023-07-19 10:30:00,46.9,46.91,46.83,46.89,210504.0,44.3605,44.3699,44.2943,44.351,210504.0
2023-07-19 11:00:00,46.89,46.93,46.86,46.91,194900.0,44.351,44.3888,44.3226,44.3699,194900.0
2023-07-19 11:30:00,46.91,46.92,46.87,46.89,184848.0,44.3699,44.3794,44.3321,44.351,184848.0
2023-07-19 12:00:00,46.9,46.9,46.81,46.81,362072.0,44.3605,44.3605,44.2753,44.2753,362072.0
2023-07-19 12:30:00,46.81,46.86,46.77,46.86,191338.0,44.2753,44.3226,44.2375,44.3226,191338.0
2023-07-19 13:00:00,46.86,46.87,46.82,46.86,81793.0,44.3226,44.3321,44.2848,44.3226,81793.0
2023-07-19 13:30:00,46.86,46.89,46.84,46.86,121310.0,44.3226,44.351,44.3037,44.3226,121310.0
2023-07-19 14:00:00,46.87,46.88,46.82,46.86,163297.0,44.3321,44.3415,44.2848,44.3226,163297.0
2023-07-19 14:30:00,46.86,46.91,46.86,46.91,128676.0,44.3226,44.3699,44.3226,44.3699,128676.0
2023-07-19 15:00:00,46.91,46.93,46.88,46.91,157508.0,44.3699,44.3888,44.3415,44.3699,157508.0
2023-07-19 15:30:00,46.91,46.92,46.85,46.87,450781.0,44.3699,44.3794,44.3132,44.3321,450781.0
2023-07-20 09:30:00,46.86,46.96,46.86,46.95,161179.0,44.3226,44.4172,44.3226,44.4078,161179.0
2023-07-20 10:00:00,46.97,46.98,46.69,46.72,145507.0,44.4267,44.4361,44.1618,44.1902,145507.0
2023-07-20 10:30:00,46.71,46.78,46.66,46.77,101288.0,44.1807,44.247,44.1335,44.2375,101288.0
2023-07-20 11:00:00,46.77,46.82,46.76,46.78,88943.0,44.2375,44.2848,44.228,44.247,88943.0
2023-07-20 11:30:00,46.77,46.79,46.74,46.77,156972.0,44.2375,44.2564,44.2091,44.2375,156972.0
2023-07-20 12:00:00,46.77,46.81,46.69,46.72,98281.0,44.2375,44.2753,44.1618,44.1902,98281.0
2023-07-20 12:30:00,46.72,46.72,46.66,46.69,116591.0,44.1902,44.1902,44.1335,44.1618,116591.0
2023-07-20 13:00:00,46.69,46.72,46.67,46.72,39418.0,44.1618,44.1902,44.1429,44.1902,39418.0
2023-07-20 13:30:00,46.72,46.73,46.68,46.69,45037.0,44.1902,44.1997,44.1524,44.1618,45037.0
2023-07-20 14:00:00,46.7,46.7,46.58,46.58,51589.0,44.1713,44.1713,44.0578,44.0578,51589.0
2023-07-20 14:30:00,46.57,46.63,46.57,46.61,73839.0,44.0483,44.1051,44.0483,44.0862,73839.0
2023-07-20 15:00:00,46.61,46.62,46.5,46.51,152221.0,44.0862,44.0956,43.9821,43.9916,152221.0
2023-07-20 15:30:00,46.52,46.62,46.52,46.6,302227.0,44.001,44.0956,44.001,44.0767,302227.0
2023-07-21 09:30:00,46.83,46.86,46.67,46.71,106133.0,44.2943,44.3226,44.1429,44.1807,106133.0
2023-07-21 10:00:00,46.71,46.79,46.69,46.7,61942.0,44.1807,44.2564,44.1618,44.1713,61942.0
2023-07-21 10:30:00,46.71,46.78,46.71,46.78,171285.0,44.1807,44.247,44.1807,44.247,171285.0
2023-07-21 11:00:00,46.77,46.86,46.76,46.83,206352.0,44.2375,44.3226,44.228,44.2943,206352.0
2023-07-21 11:30:00,46.84,46.88,46.81,46.84,196606.0,44.3037,44.3415,44.2753,44.3037,196606.0
2023-07-21 12:00:00,46.85,46.85,46.8,46.83,261754.0,44.3132,44.3132,44.2659,44.2943,261754.0
2023-07-21 12:30:00,46.82,46.86,46.8,46.85,102287.0,44.2848,44.3226,44.2659,44.3132,102287.0
2023-07-21 13:00:00,46.85,46.9,46.84,46.9,85286.0,44.3132,44.3605,44.3037,44.3605,85286.0
2023-07-21 13:30:00,46.89,46.92,46.88,46.91,108005.0,44.351,44.3794,44.3415,44.3699,108005.0
2023-07-21 14:00:00,46.91,46.92,46.86,46.86,65722.0,44.3699,44.3794,44.3226,44.3226,65722.0
2023-07-21 14:30:00,46.86,46.9,46.85,46.86,57079.0,44.3226,44.3605,44.3132,44.3226,57079.0
2023-07-21 15:00:00,46.86,46.86,46.79,46.83,74563.0,44.3226,44.3226,44.2564,44.2943,74563.0
2023-07-21 15:30:00,46.83,46.87,46.8,46.86,165739.0,44.2943,44.3321,44.2659,44.3226,165739.0
2023-07-24 09:30:00,46.51,46.68,46.49,46.54,99060.0,43.9916,44.1524,43.9727,44.02,99060.0
2023-07-24 10:00:00,46.55,46.6,46.5,46.52,105679.0,44.0294,44.0767,43.9821,44.001,105679.0
2023-07-24 10:30:00,46.52,46.63,46.5,46.61,311881.0,44.001,44.1051,43.9821,44.0862,311881.0
2023-07-24 11:00:00,46.61,46.63,46.57,46.62,201260.0,44.0862,44.1051,44.0483,44.0956,201260.0
2023-07-24 11:30:00,46.62,46.66,46.61,46.65,96680.0,44.0956,44.1335,44.0862,44.124,96680.0
2023-07-24 12:00:00,46.65,46.66,46.6,46.65,81106.0,44.124,44.1335,44.0767,44.124,81106.0
2023-07-24 12:30:00,46.66,46.68,46.65,46.68,20952.0,44.1335,44.1524,44.124,44.1524,20952.0
2023-07-24 13:00:00,46.67,46.69,46.64,46.66,14314.0,44.1429,44.1618,44.1145,44.1335,14314.0
2023-07-24 13:30:00,46.66,46.66,46.59,46.62,23531.0,44.1335,44.1335,44.0672,44.0956,23531.0
2023-07-24 14:00:00,46.63,46.65,46.62,46.63,87979.0,44.1051,44.124,44.0956,44.1051,87979.0
2023-07-24 14:30:00,46.62,46.63,46.58,46.6,19962.0,44.0956,44.1051,44.0578,44.0767,19962.0
2023-07-24 15:00:00,46.6,46.61,46.53,46.53,113901.0,44.0767,44.0862,44.0105,44.0105,113901.0
2023-07-24 15:30:00,46.53,46.57,46.52,46.56,87151.0,44.0105,44.0483,44.001,44.0389,87151.0
2023-07-25 09:30:00,46.41,46.59,46.38,46.57,107449.0,43.897,44.0672,43.8686,44.0483,107449.0
2023-07-25 10:00:00,46.56,46.57,46.49,46.53,173163.0,44.0389,44.0483,43.9727,44.0105,173163.0
2023-07-25 10:30:00,46.54,46.56,46.48,46.55,124586.0,44.02,44.0389,43.9632,44.0294,124586.0
2023-07-25 11:00:00,46.56,46.57,46.52,46.57,113766.0,44.0389,44.0483,44.001,44.0483,113766.0
2023-07-25 11:30:00,46.57,46.63,46.48,46.48,238061.0,44.0483,44.1051,43.9632,43.9632,238061.0
2023-07-25 12:00:00,46.48,46.53,46.47,46.47,203174.0,43.9632,44.0105,43.9537,43.9537,203174.0
2023-07-25 12:30:00,46.47,46.49,46.45,46.47,161792.0,43.9537,43.9727,43.9348,43.9537,161792.0
2023-07-25 13:00:00,46.46,46.47,46.43,46.45,104552.0,43.9443,43.9537,43.9159,43.9348,104552.0
2023-07-25 13:30:00,46.46,46.47,46.44,46.45,122528.0,43.9443,43.9537,43.9254,43.9348,122528.0
2023-07-25 14:00:00,46.44,46.47,46.44,46.46,229998.0,43.9254,43.9537,43.9254,43.9443,229998.0
2023-07-25 14:30:00,46.46,46.5,46.46,46.46,73108.0,43.9443,43.9821,43.9443,43.9443,73108.0
2023-07-25 15:00:00,46.46,46.51,46.46,46.48,99399.0,43.9443,43.9916,43.9443,43.9632,99399.0
2023-07-25 15:30:00,46.48,46.49,46.42,46.43,444691.0,43.9632,43.9727,43.9065,43.9159,444691.0
2023-07-26 09:30:00,45.98,46.17,45.98,46.15,165893.0,43.4903,43.67,43.4903,43.6511,165893.0
2023-07-26 10:00:00,46.15,46.24,46.13,46.23,61671.0,43.6511,43.7362,43.6322,43.7267,61671.0
2023-07-26 10:30:00,46.24,46.27,46.19,46.2,264939.0,43.7362,43.7646,43.6889,43.6984,264939.0
2023-07-26 11:00:00,46.21,46.37,46.2,46.33,196022.0,43.7078,43.8592,43.6984,43.8213,196022.0
2023-07-26 11:30:00,46.33,46.4,46.32,46.4,125097.0,43.8213,43.8875,43.8119,43.8875,125097.0
2023-07-26 12:00:00,46.4,46.43,46.37,46.38,123268.0,43.8875,43.9159,43.8592,43.8686,123268.0
2023-07-26 12:30:00,46.38,46.38,46.34,46.38,64337.0,43.8686,43.8686,43.8308,43.8686,64337.0
2023-07-26 13:00:00,46.38,46.38,46.33,46.35,33080.0,43.8686,43.8686,43.8213,43.8402,33080.0
2023-07-26 13:30:00,46.34,46.34,46.31,46.31,46174.0,43.8308,43.8308,43.8024,43.8024,46174.0
2023-07-26 14:00:00,46.3,46.41,46.29,46.35,63159.0,43.793,43.897,43.7835,43.8402,63159.0
2023-07-26 14:30:00,46.36,46.66,46.34,46.59,175519.0,43.8497,44.1335,43.8308,44.0672,175519.0
2023-07-26 15:00:00,46.59,46.61,46.34,46.44,238351.0,44.0672,44.0862,43.8308,43.9254,238351.0
2023-07-26 15:30:00,46.45,46.52,46.42,46.51,133890.0,43.9348,44.001,43.9065,43.9916,133890.0
2023-07-27 09:30:00,47.04,47.04,46.9,46.99,227434.0,44.4929,44.4929,44.3605,44.4456,227434.0
2023-07-27 10:00:00,47.0,47.0,46.83,46.84,174522.0,44.455,44.455,44.2943,44.3037,174522.0
2023-07-27 10:30:00,46.84,46.89,46.81,46.86,207877.0,44.3037,44.351,44.2753,44.3226,207877.0
2023-07-27 11:00:00,46.85,46.91,46.82,46.9,291464.0,44.3132,44.3699,44.2848,44.3605,291464.0
2023-07-27 11:30:00,46.9,46.96,46.89,46.94,353791.0,44.3605,44.4172,44.351,44.3983,353791.0
2023-07-27 12:00:00,46.94,46.99,46.93,46.99,214000.0,44.3983,44.4456,44.3888,44.4456,214000.0
2023-07-27 12:30:00,46.99,47.01,46.96,46.97,178113.0,44.4456,44.4645,44.4172,44.4267,178113.0
2023-07-27 13:00:00,46.97,47.01,46.87,46.89,344132.0,44.4267,44.4645,44.3321,44.351,344132.0
2023-07-27 13:30:00,46.89,46.89,46.83,46.84,258757.0,44.351,44.351,44.2943,44.3037,258757.0
2023-07-27 14:00:00,46.84,46.87,46.64,46.65,219407.0,44.3037,44.3321,44.1145,44.124,219407.0
2023-07-27 14:30:00,46.65,46.66,46.52,46.53,865481.0,44.124,44.1335,44.001,44.0105,865481.0
2023-07-27 15:00:00,46.53,46.59,46.49,46.52,236183.0,44.0105,44.0672,43.9727,44.001,236183.0
2023-07-27 15:30:00,46.52,46.54,46.43,46.49,320311.0,44.001,44.02,43.9159,43.9727,320311.0
2023-07-28 09:30:00,46.89,47.0,46.82,47.0,124353.0,44.351,44.455,44.2848,44.455,124353.0
2023-07-28 10:00:00,47.0,47.15,46.99,47.07,174676.0,44.455,44.5969,44.4456,44.5213,174676.0
2023-07-28 10:30:00,47.08,47.14,47.04,47.14,135730.0,44.5307,44.5875,44.4929,44.5875,135730.0
2023-07-28 11:00:00,47.14,47.19,47.12,47.16,96223.0,44.5875,44.6348,44.5685,44.6064,96223.0
2023-07-28 11:30:00,47.15,47.17,47.1,47.16,162087.0,44.5969,44.6158,44.5496,44.6064,162087.0
2023-07-28 12:00:00,47.16,47.16,47.1,47.12,88120.0,44.6064,44.6064,44.5496,44.5685,88120.0
2023-07-28 12:30:00,47.11,47.12,47.05,47.05,106682.0,44.5591,44.5685,44.5023,44.5023,106682.0
2023-07-28 13:00:00,47.05,47.05,46.96,46.97,83763.0,44.5023,44.5023,44.4172,44.4267,83763.0
2023-07-28 13:30:00,46.98,47.0,46.9,46.98,104343.0,44.4361,44.455,44.3605,44.4361,104343.0
2023-07-28 14:00:00,46.98,47.02,46.96,47.01,88681.0,44.4361,44.474,44.4172,44.4645,88681.0
2023-07-28 14:30:00,47.01,47.07,46.98,47.03,138947.0,44.4645,44.5213,44.4361,44.4834,138947.0
2023-07-28 15:00:00,47.03,47.07,47.01,47.04,119919.0,44.4834,44.5213,44.4645,44.4929,119919.0
2023-07-28 15:30:00,47.03,47.07,47.01,47.06,206251.0,44.4834,44.5213,44.4645,44.5118,206251.0
2023-07-31 09:30:00,47.15,47.25,47.15,47.21,347444.0,44.5969,44.6915,44.5969,44.6537,347444.0
2023-07-31 10:00:00,47.22,47.23,47.17,47.19,97045.0,44.6631,44.6726,44.6158,44.6348,97045.0
2023-07-31 10:30:00,47.19,47.21,47.1,47.13,136541.0,44.6348,44.6537,44.5496,44.578,136541.0
2023-07-31 11:00:00,47.13,47.15,47.1,47.11,78685.0,44.578,44.5969,44.5496,44.5591,78685.0
2023-07-31 11:30:00,47.11,47.12,47.02,47.02,108482.0,44.5591,44.5685,44.474,44.474,108482.0
2023-07-31 12:00:00,47.02,47.03,46.99,47.02,25653.0,44.474,44.4834,44.4456,44.474,25653.0
2023-07-31 12:30:00,47.01,47.01,46.94,46.96,135692.0,44.4645,44.4645,44.3983,44.4172,135692.0
2023-07-31 13:00:00,46.96,46.98,46.93,46.96,130161.0,44.4172,44.4361,44.3888,44.4172,130161.0
2023-07-31 13:30:00,46.96,46.99,46.94,46.94,119710.0,44.4172,44.4456,44.3983,44.3983,119710.0
2023-07-31 14:00:00,46.95,46.97,46.94,46.97,48072.0,44.4078,44.4267,44.3983,44.4267,48072.0
2023-07-31 14:30:00,46.96,46.96,46.93,46.96,30225.0,44.4172,44.4172,44.3888,44.4172,30225.0
2023-07-31 15:00:00,46.96,46.96,46.91,46.93,68651.0,44.4172,44.4172,44.3699,44.3888,68651.0
2023-07-31 15:30:00,46.94,46.95,46.91,46.95,117146.0,44.3983,44.4078,44.3699,44.4078,117146.0
2023-08-01 09:30:00,46.49,46.54,46.45,46.52,183675.0,43.9727,44.02,43.9348,44.001,183675.0
2023-08-01 10:00:00,46.53,46.6,46.39,46.43,205308.0,44.0105,44.0767,43.8781,43.9159,205308.0
2023-08-01 10:30:00,46.43,46.48,46.38,46.42,215309.0,43.9159,43.9632,43.8686,43.9065,215309.0
2023-08-01 11:00:00,46.42,46.44,46.24,46.26,269029.0,43.9065,43.9254,43.7362,43.7551,269029.0
2023-08-01 11:30:00,46.26,46.28,46.2,46.28,168201.0,43.7551,43.774,43.6984,43.774,168201.0
2023-08-01 12:00:00,46.28,46.29,46.24,46.25,32991.0,43.774,43.7835,43.7362,43.7457,32991.0
2023-08-01 12:30:00,46.25,46.31,46.23,46.3,53738.0,43.7457,43.8024,43.7267,43.793,53738.0
2023-08-01 13:00:00,46.31,46.34,46.28,46.3,186299.0,43.8024,43.8308,43.774,43.793,186299.0
2023-08-01 13:30:00,46.29,46.32,46.27,46.32,87718.0,43.7835,43.8119,43.7646,43.8119,87718.0
2023-08-01 14:00:00,46.32,46.37,46.3,46.33,109761.0,43.8119,43.8592,43.793,43.8213,109761.0
2023-08-01 14:30:00,46.34,46.36,46.32,46.34,71720.0,43.8308,43.8497,43.8119,43.8308,71720.0
2023-08-01 15:00:00,46.35,46.38,46.35,46.37,100574.0,43.8402,43.8686,43.8402,43.8592,100574.0
2023-08-01 15:30:00,46.37,46.4,46.36,46.37,300651.0,43.8592,43.8875,43.8497,43.8592,300651.0
2023-08-02 09:30:00,45.77,45.84,45.72,45.73,340439.0,43.2916,43.3579,43.2444,43.2538,340439.0
2023-08-02 10:00:00,45.74,45.74,45.49,45.51,155017.0,43.2633,43.2633,43.0268,43.0457,155017.0
2023-08-02 10:30:00,45.51,45.56,45.37,45.4,207455.0,43.0457,43.093,42.9133,42.9417,207455.0
2023-08-02 11:00:00,45.4,45.48,45.38,45.46,251126.0,42.9417,43.0174,42.9228,42.9984,251126.0
2023-08-02 11:30:00,45.46,45.53,45.42,45.43,444379.0,42.9984,43.0646,42.9606,42.9701,444379.0
2023-08-02 12:00:00,45.43,45.45,45.39,45.44,175035.0,42.9701,42.989,42.9322,42.9795,175035.0
2023-08-02 12:30:00,45.45,45.52,45.44,45.49,86174.0,42.989,43.0552,42.9795,43.0268,86174.0
2023-08-02 13:00:00,45.5,45.55,45.5,45.53,41063.0,43.0363,43.0836,43.0363,43.0646,41063.0
2023-08-02 13:30:00,45.53,45.55,45.48,45.48,79868.0,43.0646,43.0836,43.0174,43.0174,79868.0
2023-08-02 14:00:00,45.48,45.51,45.47,45.49,125470.0,43.0174,43.0457,43.0079,43.0268,125470.0
2023-08-02 14:30:00,45.49,45.49,45.45,45.48,85835.0,43.0268,43.0268,42.989,43.0174,85835.0
2023-08-02 15:00:00,45.48,45.49,45.37,45.38,207644.0,43.0174,43.0268,42.9133,42.9228,207644.0
2023-08-02 15:30:00,45.37,45.47,45.36,45.42,413533.0,42.9133,43.0079,42.9038,42.9606,413533.0
2023-08-03 09:30:00,45.05,45.13,45.01,45.1,135914.0,42.6106,42.6863,42.5728,42.6579,135914.0
2023-08-03 10:00:00,45.1,45.15,45.03,45.06,445350.0,42.6579,42.7052,42.5917,42.6201,445350.0
2023-08-03 10:30:00,45.06,45.15,45.04,45.06,714405.0,42.6201,42.7052,42.6012,42.6201,714405.0
2023-08-03 11:00:00,45.06,45.23,45.04,45.19,172841.0,42.6201,42.7809,42.6012,42.7431,172841.0
2023-08-03 11:30:00,45.2,45.29,45.2,45.25,309190.0,42.7525,42.8376,42.7525,42.7998,309190.0
2023-08-03 12:00:00,45.25,45.32,45.24,45.32,68377.0,42.7998,42.866,42.7903,42.866,68377.0
2023-08-03 12:30:00,45.33,45.42,45.33,45.38,90527.0,42.8755,42.9606,42.8755,42.9228,90527.0
2023-08-03 13:00:00,45.38,45.38,45.34,45.34,79097.0,42.9228,42.9228,42.8849,42.8849,79097.0
2023-08-03 13:30:00,45.34,45.36,45.28,45.3,295305.0,42.8849,42.9038,42.8282,42.8471,295305.0
2023-08-03 14:00:00,45.29,45.34,45.26,45.33,188953.0,42.8376,42.8849,42.8093,42.8755,188953.0
2023-08-03 14:30:00,45.32,45.32,45.27,45.28,148416.0,42.866,42.866,42.8187,42.8282,148416.0
2023-08-03 15:00:00,45.29,45.3,45.21,45.25,148144.0,42.8376,42.8471,42.762,42.7998,148144.0
2023-08-03 15:30:00,45.25,45.31,45.23,45.28,263264.0,42.7998,42.8566,42.7809,42.8282,263264.0
2023-08-04 09:30:00,45.51,45.72,45.51,45.57,286868.0,43.0457,43.2444,43.0457,43.1025,286868.0
2023-08-04 10:00:00,45.56,45.73,45.45,45.7,950643.0,43.093,43.2538,42.989,43.2254,950643.0
2023-08-04 10:30:00,45.7,45.83,45.7,45.82,274641.0,43.2254,43.3484,43.2254,43.3389,274641.0
2023-08-04 11:00:00,45.82,45.89,45.77,45.88,358390.0,43.3389,43.4052,43.2916,43.3957,358390.0
2023-08-04 11:30:00,45.88,45.92,45.85,45.87,312103.0,43.3957,43.4335,43.3673,43.3862,312103.0
2023-08-04 12:00:00,45.88,45.91,45.82,45.91,54556.0,43.3957,43.4241,43.3389,43.4241,54556.0
2023-08-04 12:30:00,45.91,45.94,45.89,45.91,45592.0,43.4241,43.4524,43.4052,43.4241,45592.0
2023-08-04 13:00:00,45.9,45.92,45.85,45.86,50722.0,43.4146,43.4335,43.3673,43.3768,50722.0
2023-08-04 13:30:00,45.85,45.88,45.78,45.78,162522.0,43.3673,43.3957,43.3011,43.3011,162522.0
2023-08-04 14:00:00,45.78,45.78,45.55,45.58,201243.0,43.3011,43.3011,43.0836,43.1119,201243.0
2023-08-04 14:30:00,45.58,45.6,45.44,45.46,92972.0,43.1119,43.1309,42.9795,42.9984,92972.0
2023-08-04 15:00:00,45.47,45.5,45.42,45.44,136106.0,43.0079,43.0363,42.9606,42.9795,136106.0
2023-08-04 15:30:00,45.46,45.47,45.37,45.41,234228.0,42.9984,43.0079,42.9133,42.9511,234228.0
2023-08-07 09:30:00,45.68,45.75,45.56,45.57,545037.0,43.2065,43.2727,43.093,43.1025,545037.0
2023-08-07 10:00:00,45.56,45.7,45.49,45.69,504558.0,43.093,43.2254,43.0268,43.216,504558.0
2023-08-07 10:30:00,45.69,45.74,45.65,45.71,179956.0,43.216,43.2633,43.1781,43.2349,179956.0
2023-08-07 11:00:00,45.7,45.73,45.66,45.69,366006.0,43.2254,43.2538,43.1876,43.216,366006.0
2023-08-07 11:30:00,45.69,45.77,45.66,45.76,280713.0,43.216,43.2916,43.1876,43.2822,280713.0
2023-08-07 12:00:00,45.76,45.76,45.69,45.74,144874.0,43.2822,43.2822,43.216,43.2633,144874.0
2023-08-07 12:30:00,45.74,45.78,45.69,45.78,174072.0,43.2633,43.3011,43.216,43.3011,174072.0
2023-08-07 13:00:00,45.78,45.78,45.74,45.75,115123.0,43.3011,43.3011,43.2633,43.2727,115123.0
2023-08-07 13:30:00,45.75,45.82,45.74,45.82,180067.0,43.2727,43.3389,43.2633,43.3389,180067.0
2023-08-07 14:00:00,45.82,45.84,45.76,45.77,302196.0,43.3389,43.3579,43.2822,43.2916,302196.0
2023-08-07 14:30:00,45.77,45.83,45.76,45.79,435674.0,43.2916,43.3484,43.2822,43.3106,435674.0
2023-08-07 15:00:00,45.8,45.82,45.75,45.77,174012.0,43.32,43.3389,43.2727,43.2916,174012.0
2023-08-07 15:30:00,45.76,45.85,45.75,45.83,255333.0,43.2822,43.3673,43.2727,43.3484,255333.0
2023-08-08 09:30:00,45.03,45.03,44.87,44.94,363540.0,42.5917,42.5917,42.4404,42.5066,363540.0
2023-08-08 10:00:00,44.94,45.01,44.88,45.01,176764.0,42.5066,42.5728,42.4498,42.5728,176764.0
2023-08-08 10:30:00,45.01,45.04,44.95,44.98,81693.0,42.5728,42.6012,42.516,42.5444,81693.0
2023-08-08 11:00:00,44.99,45.05,44.93,45.05,92328.0,42.5539,42.6106,42.4971,42.6106,92328.0
2023-08-08 11:30:00,45.05,45.09,45.03,45.06,761873.0,42.6106,42.6485,42.5917,42.6201,761873.0
2023-08-08 12:00:00,45.06,45.13,45.06,45.09,153200.0,42.6201,42.6863,42.6201,42.6485,153200.0
2023-08-08 12:30:00,45.09,45.13,45.06,45.09,167280.0,42.6485,42.6863,42.6201,42.6485,167280.0
2023-08-08 13:00:00,45.1,45.15,45.09,45.14,90119.0,42.6579,42.7052,42.6485,42.6958,90119.0
2023-08-08 13:30:00,45.14,45.19,45.11,45.19,61313.0,42.6958,42.7431,42.6674,42.7431,61313.0
2023-08-08 14:00:00,45.19,45.22,45.14,45.21,287557.0,42.7431,42.7714,42.6958,42.762,287557.0
2023-08-08 14:30:00,45.22,45.26,45.18,45.25,120935.0,42.7714,42.8093,42.7336,42.7998,120935.0
2023-08-08 15:00:00,45.26,45.33,45.24,45.32,108222.0,42.8093,42.8755,42.7903,42.866,108222.0
2023-08-08 15:30:00,45.32,45.35,45.27,45.33,298942.0,42.866,42.8944,42.8187,42.8755,298942.0
2023-08-09 09:30:00,45.47,45.56,45.46,45.55,124803.0,43.0079,43.093,42.9984,43.0836,124803.0
2023-08-09 10:00:00,45.55,45.63,45.54,45.57,281107.0,43.0836,43.1592,43.0741,43.1025,281107.0
2023-08-09 10:30:00,45.57,45.61,45.51,45.52,146025.0,43.1025,43.1403,43.0457,43.0552,146025.0
2023-08-09 11:00:00,45.51,45.53,45.38,45.41,97961.0,43.0457,43.0646,42.9228,42.9511,97961.0
2023-08-09 11:30:00,45.4,45.49,45.36,45.39,239833.0,42.9417,43.0268,42.9038,42.9322,239833.0
2023-08-09 12:00:00,45.39,45.46,45.38,45.42,168391.0,42.9322,42.9984,42.9228,42.9606,168391.0
2023-08-09 12:30:00,45.42,45.49,45.42,45.47,93261.0,42.9606,43.0268,42.9606,43.0079,93261.0
2023-08-09 13:00:00,45.46,45.62,45.45,45.55,74406.0,42.9984,43.1498,42.989,43.0836,74406.0
2023-08-09 13:30:00,45.56,45.59,45.55,45.57,76107.0,43.093,43.1214,43.0836,43.1025,76107.0
2023-08-09 14:00:00,45.56,45.63,45.55,45.63,101581.0,43.093,43.1592,43.0836,43.1592,101581.0
2023-08-09 14:30:00,45.63,45.65,45.59,45.6,117755.0,43.1592,43.1781,43.1214,43.1309,117755.0
2023-08-09 15:00:00,45.59,45.61,45.56,45.59,127448.0,43.1214,43.1403,43.093,43.1214,127448.0
2023-08-09 15:30:00,45.59,45.6,45.45,45.47,158743.0,43.1214,43.1309,42.989,43.0079,158743.0
2023-08-10 09:30:00,46.04,46.33,46.04,46.33,118971.0,43.547,43.8213,43.547,43.8213,118971.0
2023-08-10 10:00:00,46.33,46.43,46.24,46.3,219669.0,43.8213,43.9159,43.7362,43.793,219669.0
2023-08-10 10:30:00,46.3,46.35,46.1,46.17,177251.0,43.793,43.8402,43.6038,43.67,177251.0
2023-08-10 11:00:00,46.18,46.18,46.1,46.16,165556.0,43.6794,43.6794,43.6038,43.6605,165556.0
2023-08-10 11:30:00,46.16,46.18,46.03,46.08,186737.0,43.6605,43.6794,43.5376,43.5849,186737.0
2023-08-10 12:00:00,46.08,46.1,45.97,46.02,166063.0,43.5849,43.6038,43.4808,43.5281,166063.0
2023-08-10 12:30:00,46.02,46.11,45.95,45.98,87674.0,43.5281,43.6132,43.4619,43.4903,87674.0
2023-08-10 13:00:00,45.98,46.0,45.9,45.9,145318.0,43.4903,43.5092,43.4146,43.4146,145318.0
2023-08-10 13:30:00,45.89,45.89,45.74,45.77,120197.0,43.4052,43.4052,43.2633,43.2916,120197.0
2023-08-10 14:00:00,45.77,45.92,45.75,45.88,374972.0,43.2916,43.4335,43.2727,43.3957,374972.0
2023-08-10 14:30:00,45.88,45.95,45.84,45.95,170744.0,43.3957,43.4619,43.3579,43.4619,170744.0
2023-08-10 15:00:00,45.94,45.95,45.84,45.85,193034.0,43.4524,43.4619,43.3579,43.3673,193034.0
2023-08-10 15:30:00,45.85,45.86,45.79,45.83,240263.0,43.3673,43.3768,43.3106,43.3484,240263.0
2023-08-11 09:30:00,45.4,45.47,45.29,45.36,143283.0,42.9417,43.0079,42.8376,42.9038,143283.0
2023-08-11 10:00:00,45.37,45.51,45.34,45.44,529311.0,42.9133,43.0457,42.8849,42.9795,529311.0
2023-08-11 10:30:00,45.45,45.52,45.39,45.41,436719.0,42.989,43.0552,42.9322,42.9511,436719.0
2023-08-11 11:00:00,45.41,45.46,45.32,45.33,130860.0,42.9511,42.9984,42.866,42.8755,130860.0
2023-08-11 11:30:00,45.34,45.36,45.28,45.36,179639.0,42.8849,42.9038,42.8282,42.9038,179639.0
2023-08-11 12:00:00,45.37,45.43,45.34,45.36,35159.0,42.9133,42.9701,42.8849,42.9038,35159.0
2023-08-11 12:30:00,45.37,45.39,45.29,45.3,51380.0,42.9133,42.9322,42.8376,42.8471,51380.0
2023-08-11 13:00:00,45.31,45.38,45.28,45.36,94555.0,42.8566,42.9228,42.8282,42.9038,94555.0
2023-08-11 13:30:00,45.37,45.37,45.26,45.29,48487.0,42.9133,42.9133,42.8093,42.8376,48487.0
2023-08-11 14:00:00,45.3,45.35,45.29,45.33,41815.0,42.8471,42.8944,42.8376,42.8755,41815.0
2023-08-11 14:30:00,45.33,45.37,45.31,45.36,53387.0,42.8755,42.9133,42.8566,42.9038,53387.0
2023-08-11 15:00:00,45.37,45.37,45.29,45.34,104668.0,42.9133,42.9133,42.8376,42.8849,104668.0
2023-08-11 15:30:00,45.33,45.36,45.29,45.36,260003.0,42.8755,42.9038,42.8376,42.9038,260003.0
2023-08-14 09:30:00,44.98,45.01,44.85,44.96,440740.0,42.5444,42.5728,42.4215,42.5255,440740.0
2023-08-14 10:00:00,44.96,45.12,44.94,45.06,61919.0,42.5255,42.6768,42.5066,42.6201,61919.0
2023-08-14 10:30:00,45.07,45.22,45.07,45.18,104974.0,42.6296,42.7714,42.6296,42.7336,104974.0
2023-08-14 11:00:00,45.19,45.26,45.13,45.23,86427.0,42.7431,42.8093,42.6863,42.7809,86427.0
2023-08-14 11:30:00,45.24,45.31,45.23,45.27,85052.0,42.7903,42.8566,42.7809,42.8187,85052.0
2023-08-14 12:00:00,45.27,45.32,45.23,45.27,55619.0,42.8187,42.866,42.7809,42.8187,55619.0
2023-08-14 12:30:00,45.26,45.34,45.25,45.31,71058.0,42.8093,42.8849,42.7998,42.8566,71058.0
2023-08-14 13:00:00,45.31,45.32,45.3,45.3,22342.0,42.8566,42.866,42.8471,42.8471,22342.0
2023-08-14 13:30:00,45.3,45.31,45.24,45.26,21302.0,42.8471,42.8566,42.7903,42.8093,21302.0
2023-08-14 14:00:00,45.26,45.27,45.23,45.25,44567.0,42.8093,42.8187,42.7809,42.7998,44567.0
2023-08-14 14:30:00,45.25,45.25,45.2,45.21,39849.0,42.7998,42.7998,42.7525,42.762,39849.0
2023-08-14 15:00:00,45.21,45.27,45.2,45.24,90238.0,42.762,42.8187,42.7525,42.7903,90238.0
2023-08-14 15:30:00,45.24,45.29,45.23,45.29,109590.0,42.7903,42.8376,42.7809,42.8376,109590.0
2023-08-15 09:30:00,45.08,45.1,44.97,44.99,124159.0,42.639,42.6579,42.535,42.5539,124159.0
2023-08-15 10:00:00,45.0,45.0,44.82,44.85,105946.0,42.5633,42.5633,42.3931,42.4215,105946.0
2023-08-15 10:30:00,44.84,44.91,44.79,44.84,101673.0,42.412,42.4782,42.3647,42.412,101673.0
2023-08-15 11:00:00,44.86,44.95,44.84,44.87,71513.0,42.4309,42.516,42.412,42.4404,71513.0
2023-08-15 11:30:00,44.89,44.91,44.86,44.89,123123.0,42.4593,42.4782,42.4309,42.4593,123123.0
2023-08-15 12:00:00,44.89,44.9,44.79,44.82,43945.0,42.4593,42.4688,42.3647,42.3931,43945.0
2023-08-15 12:30:00,44.82,44.82,44.76,44.8,21646.0,42.3931,42.3931,42.3363,42.3742,21646.0
2023-08-15 13:00:00,44.8,44.84,44.77,44.83,40379.0,42.3742,42.412,42.3458,42.4025,40379.0
2023-08-15 13:30:00,44.83,44.84,44.77,44.8,37342.0,42.4025,42.412,42.3458,42.3742,37342.0
2023-08-15 14:00:00,44.8,44.81,44.76,44.78,43513.0,42.3742,42.3836,42.3363,42.3553,43513.0
2023-08-15 14:30:00,44.78,44.82,44.74,44.76,63324.0,42.3553,42.3931,42.3174,42.3363,63324.0
2023-08-15 15:00:00,44.75,44.77,44.64,44.65,119343.0,42.3269,42.3458,42.2228,42.2323,119343.0
2023-08-15 15:30:00,44.64,44.71,44.63,44.71,309409.0,42.2228,42.289,42.2134,42.289,309409.0
2023-08-16 09:30:00,44.72,44.91,44.69,44.81,145606.0,42.2985,42.4782,42.2701,42.3836,145606.0
2023-08-16 10:00:00,44.8,44.89,44.78,44.81,52973.0,42.3742,42.4593,42.3553,42.3836,52973.0
2023-08-16 10:30:00,44.8,44.83,44.72,44.82,196889.0,42.3742,42.4025,42.2985,42.3931,196889.0
2023-08-16 11:00:00,44.82,44.86,44.76,44.77,209997.0,42.3931,42.4309,42.3363,42.3458,209997.0
2023-08-16 11:30:00,44.78,44.79,44.71,44.73,101332.0,42.3553,42.3647,42.289,42.308,101332.0
2023-08-16 12:00:00,44.73,44.76,44.62,44.63,174476.0,42.308,42.3363,42.2039,42.2134,174476.0
2023-08-16 12:30:00,44.62,44.68,44.61,44.62,92948.0,42.2039,42.2607,42.1945,42.2039,92948.0
2023-08-16 13:00:00,44.63,44.63,44.55,44.58,60083.0,42.2134,42.2134,42.1377,42.1661,60083.0
2023-08-16 13:30:00,44.58,44.67,44.57,44.65,37563.0,42.1661,42.2512,42.1566,42.2323,37563.0
2023-08-16 14:00:00,44.64,44.71,44.53,44.69,82941.0,42.2228,42.289,42.1188,42.2701,82941.0
2023-08-16 14:30:00,44.69,44.73,44.57,44.6,99481.0,42.2701,42.308,42.1566,42.185,99481.0
2023-08-16 15:00:00,44.59,44.59,44.44,44.45,155321.0,42.1755,42.1755,42.0337,42.0431,155321.0
2023-08-16 15:30:00,44.46,44.5,44.41,44.42,875351.0,42.0526,42.0904,42.0053,42.0147,875351.0
2023-08-17 09:30:00,44.54,44.54,44.3,44.34,209695.0,42.1283,42.1283,41.9012,41.9391,209695.0
2023-08-17 10:00:00,44.34,44.43,44.29,44.3,399130.0,41.9391,42.0242,41.8918,41.9012,399130.0
2023-08-17 10:30:00,44.29,44.34,44.2,44.28,461193.0,41.8918,41.9391,41.8067,41.8823,461193.0
2023-08-17 11:00:00,44.29,44.3,44.12,44.15,262802.0,41.8918,41.9012,41.731,41.7594,262802.0
2023-08-17 11:30:00,44.16,44.19,44.1,44.18,367675.0,41.7688,41.7972,41.7121,41.7877,367675.0
2023-08-17 12:00:00,44.18,44.29,44.12,44.27,473884.0,41.7877,41.8918,41.731,41.8729,473884.0
2023-08-17 12:30:00,44.27,44.28,44.19,44.24,577697.0,41.8729,41.8823,41.7972,41.8445,577697.0
2023-08-17 13:00:00,44.24,44.26,44.15,44.16,448143.0,41.8445,41.8634,41.7594,41.7688,448143.0
2023-08-17 13:30:00,44.16,44.16,44.08,44.11,373808.0,41.7688,41.7688,41.6932,41.7215,373808.0
2023-08-17 14:00:00,44.12,44.12,44.06,44.1,321698.0,41.731,41.731,41.6742,41.7121,321698.0
2023-08-17 14:30:00,44.1,44.11,44.0,44.02,407231.0,41.7121,41.7215,41.6175,41.6364,407231.0
2023-08-17 15:00:00,44.02,44.04,43.93,44.01,445160.0,41.6364,41.6553,41.5513,41.6269,445160.0
2023-08-17 15:30:00,44.0,44.04,43.96,43.99,500663.0,41.6175,41.6553,41.5797,41.608,500663.0
2023-08-18 09:30:00,43.61,43.77,43.59,43.69,163671.0,41.2486,41.3999,41.2297,41.3243,163671.0
2023-08-18 10:00:00,43.69,43.81,43.66,43.75,179230.0,41.3243,41.4378,41.2959,41.381,179230.0
2023-08-18 10:30:00,43.75,43.95,43.74,43.95,163004.0,41.381,41.5702,41.3716,41.5702,163004.0
2023-08-18 11:00:00,43.95,44.06,43.95,44.0,238412.0,41.5702,41.6742,41.5702,41.6175,238412.0
2023-08-18 11:30:00,44.0,44.05,43.9,44.04,146032.0,41.6175,41.6648,41.5229,41.6553,146032.0
2023-08-18 12:00:00,44.03,44.06,44.0,44.01,69271.0,41.6459,41.6742,41.6175,41.6269,69271.0
2023-08-18 12:30:00,44.01,44.05,43.99,44.02,32982.0,41.6269,41.6648,41.608,41.6364,32982.0
2023-08-18 13:00:00,44.02,44.05,43.93,43.98,45607.0,41.6364,41.6648,41.5513,41.5986,45607.0
2023-08-18 13:30:00,43.99,44.05,43.98,44.03,35137.0,41.608,41.6648,41.5986,41.6459,35137.0
2023-08-18 14:00:00,44.04,44.05,43.99,44.05,141627.0,41.6553,41.6648,41.608,41.6648,141627.0
2023-08-18 14:30:00,44.05,44.1,44.04,44.05,81693.0,41.6648,41.7121,41.6553,41.6648,81693.0
2023-08-18 15:00:00,44.05,44.06,44.0,44.05,83198.0,41.6648,41.6742,41.6175,41.6648,83198.0
2023-08-18 15:30:00,44.05,44.12,44.01,44.04,179111.0,41.6648,41.731,41.6269,41.6553,179111.0
2023-08-21 09:30:00,44.26,44.33,44.17,44.23,188014.0,41.8634,41.9296,41.7783,41.835,188014.0
2023-08-21 10:00:00,44.23,44.24,44.07,44.09,108501.0,41.835,41.8445,41.6837,41.7026,108501.0
2023-08-21 10:30:00,44.08,44.18,44.04,44.15,207709.0,41.6932,41.7877,41.6553,41.7594,207709.0
2023-08-21 11:00:00,44.15,44.18,44.1,44.12,151698.0,41.7594,41.7877,41.7121,41.731,151698.0
2023-08-21 11:30:00,44.12,44.16,44.06,44.08,100552.0,41.731,41.7688,41.6742,41.6932,100552.0
2023-08-21 12:00:00,44.08,44.18,44.07,44.18,59719.0,41.6932,41.7877,41.6837,41.7877,59719.0
2023-08-21 12:30:00,44.18,44.23,44.17,44.23,17876.0,41.7877,41.835,41.7783,41.835,17876.0
2023-08-21 13:00:00,44.23,44.29,44.2,44.27,96351.0,41.835,41.8918,41.8067,41.8729,96351.0
2023-08-21 13:30:00,44.27,44.31,44.25,44.27,69123.0,41.8729,41.9107,41.854,41.8729,69123.0
2023-08-21 14:00:00,44.28,44.33,44.27,44.3,190476.0,41.8823,41.9296,41.8729,41.9012,190476.0
2023-08-21 14:30:00,44.29,44.33,44.27,44.33,190469.0,41.8918,41.9296,41.8729,41.9296,190469.0
2023-08-21 15:00:00,44.33,44.38,44.32,44.36,308029.0,41.9296,41.9769,41.9202,41.958,308029.0
2023-08-21 15:30:00,44.36,44.39,44.32,44.34,515822.0,41.958,41.9864,41.9202,41.9391,515822.0
2023-08-22 09:30:00,44.51,44.53,44.29,44.29,80952.0,42.0999,42.1188,41.8918,41.8918,80952.0
2023-08-22 10:00:00,44.29,44.4,44.28,44.31,107770.0,41.8918,41.9958,41.8823,41.9107,107770.0
2023-08-22 10:30:00,44.31,44.38,44.25,44.34,85005.0,41.9107,41.9769,41.854,41.9391,85005.0
2023-08-22 11:00:00,44.34,44.34,44.27,44.32,57565.0,41.9391,41.9391,41.8729,41.9202,57565.0
2023-08-22 11:30:00,44.32,44.34,44.24,44.25,296070.0,41.9202,41.9391,41.8445,41.854,296070.0
2023-08-22 12:00:00,44.24,44.27,44.19,44.25,103994.0,41.8445,41.8729,41.7972,41.854,103994.0
2023-08-22 12:30:00,44.25,44.29,44.22,44.26,65270.0,41.854,41.8918,41.8256,41.8634,65270.0
2023-08-22 13:00:00,44.25,44.27,44.19,44.24,110196.0,41.854,41.8729,41.7972,41.8445,110196.0
2023-08-22 13:30:00,44.23,44.24,44.18,44.22,96336.0,41.835,41.8445,41.7877,41.8256,96336.0
2023-08-22 14:00:00,44.22,44.24,44.18,44.24,51042.0,41.8256,41.8445,41.7877,41.8445,51042.0
2023-08-22 14:30:00,44.25,44.28,44.22,44.25,102700.0,41.854,41.8823,41.8256,41.854,102700.0
2023-08-22 15:00:00,44.24,44.28,44.22,44.23,98661.0,41.8445,41.8823,41.8256,41.835,98661.0
2023-08-22 15:30:00,44.23,44.23,44.16,44.19,268627.0,41.835,41.835,41.7688,41.7972,268627.0
2023-08-23 09:30:00,44.19,44.32,44.16,44.27,130510.0,41.7972,41.9202,41.7688,41.8729,130510.0
2023-08-23 10:00:00,44.27,44.36,44.24,44.33,118236.0,41.8729,41.958,41.8445,41.9296,118236.0
2023-08-23 10:30:00,44.33,44.41,44.28,44.4,87390.0,41.9296,42.0053,41.8823,41.9958,87390.0
2023-08-23 11:00:00,44.41,44.43,44.38,44.42,63306.0,42.0053,42.0242,41.9769,42.0147,63306.0
2023-08-23 11:30:00,44.42,44.43,44.38,44.4,115114.0,42.0147,42.0242,41.9769,41.9958,115114.0
2023-08-23 12:00:00,44.4,44.43,44.37,44.43,102649.0,41.9958,42.0242,41.9675,42.0242,102649.0
2023-08-23 12:30:00,44.42,44.46,44.41,44.41,33197.0,42.0147,42.0526,42.0053,42.0053,33197.0
2023-08-23 13:00:00,44.41,44.53,44.41,44.52,56966.0,42.0053,42.1188,42.0053,42.1093,56966.0
2023-08-23 13:30:00,44.52,44.56,44.51,44.53,58195.0,42.1093,42.1472,42.0999,42.1188,58195.0
2023-08-23 14:00:00,44.52,44.53,44.45,44.47,71703.0,42.1093,42.1188,42.0431,42.062,71703.0
2023-08-23 14:30:00,44.47,44.49,44.43,44.47,44040.0,42.062,42.081,42.0242,42.062,44040.0
2023-08-23 15:00:00,44.47,44.52,44.45,44.52,43331.0,42.062,42.1093,42.0431,42.1093,43331.0
2023-08-23 15:30:00,44.52,44.53,44.46,44.5,192805.0,42.1093,42.1188,42.0526,42.0904,192805.0
2023-08-24 09:30:00,44.27,44.4,44.2,44.4,192170.0,41.8729,41.9958,41.8067,41.9958,192170.0
2023-08-24 10:00:00,44.41,44.42,44.17,44.17,149085.0,42.0053,42.0147,41.7783,41.7783,149085.0
2023-08-24 10:30:00,44.16,44.19,44.08,44.1,135568.0,41.7688,41.7972,41.6932,41.7121,135568.0
2023-08-24 11:00:00,44.11,44.11,44.04,44.08,96712.0,41.7215,41.7215,41.6553,41.6932,96712.0
2023-08-24 11:30:00,44.08,44.08,43.94,43.95,83158.0,41.6932,41.6932,41.5607,41.5702,83158.0
2023-08-24 12:00:00,43.94,44.06,43.94,44.02,113395.0,41.5607,41.6742,41.5607,41.6364,113395.0
2023-08-24 12:30:00,44.02,44.09,44.01,44.04,39087.0,41.6364,41.7026,41.6269,41.6553,39087.0
2023-08-24 13:00:00,44.04,44.06,43.98,43.99,51347.0,41.6553,41.6742,41.5986,41.608,51347.0
2023-08-24 13:30:00,43.98,44.01,43.97,43.98,87560.0,41.5986,41.6269,41.5891,41.5986,87560.0
2023-08-24 14:00:00,43.99,44.03,43.95,43.96,64906.0,41.608,41.6459,41.5702,41.5797,64906.0
2023-08-24 14:30:00,43.97,43.98,43.9,43.94,92127.0,41.5891,41.5986,41.5229,41.5607,92127.0
2023-08-24 15:00:00,43.93,43.95,43.89,43.91,72586.0,41.5513,41.5702,41.5134,41.5324,72586.0
2023-08-24 15:30:00,43.91,43.92,43.79,43.8,260577.0,41.5324,41.5418,41.4189,41.4283,260577.0
2023-08-25 09:30:00,44.14,44.22,44.09,44.12,90894.0,41.7499,41.8256,41.7026,41.731,90894.0
2023-08-25 10:00:00,44.13,44.37,43.96,43.98,202195.0,41.7405,41.9675,41.5797,41.5986,202195.0
2023-08-25 10:30:00,43.96,43.98,43.73,43.76,148539.0,41.5797,41.5986,41.3621,41.3905,148539.0
2023-08-25 11:00:00,43.76,43.92,43.74,43.91,254542.0,41.3905,41.5418,41.3716,41.5324,254542.0
2023-08-25 11:30:00,43.9,43.98,43.85,43.88,119704.0,41.5229,41.5986,41.4756,41.504,119704.0
2023-08-25 12:00:00,43.88,44.02,43.88,44.02,83147.0,41.504,41.6364,41.504,41.6364,83147.0
2023-08-25 12:30:00,44.02,44.05,43.98,44.02,283098.0,41.6364,41.6648,41.5986,41.6364,283098.0
2023-08-25 13:00:00,44.02,44.06,43.95,43.98,389739.0,41.6364,41.6742,41.5702,41.5986,389739.0
2023-08-25 13:30:00,43.98,44.02,43.93,44.02,113310.0,41.5986,41.6364,41.5513,41.6364,113310.0
2023-08-25 14:00:00,44.02,44.17,44.02,44.16,97925.0,41.6364,41.7783,41.6364,41.7688,97925.0
2023-08-25 14:30:00,44.16,44.2,44.12,44.19,131001.0,41.7688,41.8067,41.731,41.7972,131001.0
2023-08-25 15:00:00,44.19,44.22,44.16,44.21,219775.0,41.7972,41.8256,41.7688,41.8161,219775.0
2023-08-25 15:30:00,44.2,44.22,44.11,44.14,426722.0,41.8067,41.8256,41.7215,41.7499,426722.0
2023-08-28 09:30:00,44.48,44.63,44.45,44.55,134409.0,42.0715,42.2134,42.0431,42.1377,134409.0
2023-08-28 10:00:00,44.56,44.59,44.5,44.58,101124.0,42.1472,42.1755,42.0904,42.1661,101124.0
2023-08-28 10:30:00,44.58,44.63,44.46,44.54,100532.0,42.1661,42.2134,42.0526,42.1283,100532.0
2023-08-28 11:00:00,44.54,44.58,44.52,44.55,87524.0,42.1283,42.1661,42.1093,42.1377,87524.0
2023-08-28 11:30:00,44.56,44.59,44.52,44.57,139143.0,42.1472,42.1755,42.1093,42.1566,139143.0
2023-08-28 12:00:00,44.56,44.57,44.53,44.55,57287.0,42.1472,42.1566,42.1188,42.1377,57287.0
2023-08-28 12:30:00,44.54,44.63,44.53,44.62,40625.0,42.1283,42.2134,42.1188,42.2039,40625.0
2023-08-28 13:00:00,44.62,44.65,44.59,44.63,253024.0,42.2039,42.2323,42.1755,42.2134,253024.0
2023-08-28 13:30:00,44.63,44.65,44.53,44.55,190843.0,42.2134,42.2323,42.1188,42.1377,190843.0
2023-08-28 14:00:00,44.54,44.57,44.53,44.55,88577.0,42.1283,42.1566,42.1188,42.1377,88577.0
2023-08-28 14:30:00,44.55,44.59,44.54,44.58,96413.0,42.1377,42.1755,42.1283,42.1661,96413.0
2023-08-28 15:00:00,44.58,44.6,44.55,44.59,122254.0,42.1661,42.185,42.1377,42.1755,122254.0
2023-08-28 15:30:00,44.58,44.7,44.57,44.67,222708.0,42.1661,42.2796,42.1566,42.2512,222708.0
2023-08-29 09:30:00,44.62,44.83,44.59,44.77,94084.0,42.2039,42.4025,42.1755,42.3458,94084.0
2023-08-29 10:00:00,44.77,45.06,44.77,45.04,253701.0,42.3458,42.6201,42.3458,42.6012,253701.0
2023-08-29 10:30:00,45.04,45.07,44.96,44.98,297746.0,42.6012,42.6296,42.5255,42.5444,297746.0
2023-08-29 11:00:00,44.98,45.11,44.97,45.11,173218.0,42.5444,42.6674,42.535,42.6674,173218.0
2023-08-29 11:30:00,45.1,45.17,45.08,45.14,283900.0,42.6579,42.7241,42.639,42.6958,283900.0
2023-08-29 12:00:00,45.13,45.18,45.12,45.16,160931.0,42.6863,42.7336,42.6768,42.7147,160931.0
2023-08-29 12:30:00,45.16,45.2,45.14,45.2,119090.0,42.7147,42.7525,42.6958,42.7525,119090.0
2023-08-29 13:00:00,45.2,45.25,45.18,45.22,138060.0,42.7525,42.7998,42.7336,42.7714,138060.0
2023-08-29 13:30:00,45.22,45.28,45.2,45.23,213244.0,42.7714,42.8282,42.7525,42.7809,213244.0
2023-08-29 14:00:00,45.23,45.24,45.19,45.21,220772.0,42.7809,42.7903,42.7431,42.762,220772.0
2023-08-29 14:30:00,45.21,45.28,45.21,45.27,157394.0,42.762,42.8282,42.762,42.8187,157394.0
2023-08-29 15:00:00,45.27,45.36,45.24,45.36,214229.0,42.8187,42.9038,42.7903,42.9038,214229.0
2023-08-29 15:30:00,45.36,45.36,45.33,45.36,529924.0,42.9038,42.9038,42.8755,42.9038,529924.0
2023-08-30 09:30:00,45.4,45.52,45.35,45.52,262519.0,42.9417,43.0552,42.8944,43.0552,262519.0
2023-08-30 10:00:00,45.51,45.52,45.27,45.3,421698.0,43.0457,43.0552,42.8187,42.8471,421698.0
2023-08-30 10:30:00,45.31,45.39,45.28,45.34,86231.0,42.8566,42.9322,42.8282,42.8849,86231.0
2023-08-30 11:00:00,45.34,45.37,45.3,45.36,49498.0,42.8849,42.9133,42.8471,42.9038,49498.0
2023-08-30 11:30:00,45.36,45.37,45.28,45.33,81087.0,42.9038,42.9133,42.8282,42.8755,81087.0
2023-08-30 12:00:00,45.33,45.36,45.29,45.35,114437.0,42.8755,42.9038,42.8376,42.8944,114437.0
2023-08-30 12:30:00,45.36,45.37,45.32,45.36,86849.0,42.9038,42.9133,42.866,42.9038,86849.0
2023-08-30 13:00:00,45.36,45.38,45.34,45.35,145112.0,42.9038,42.9228,42.8849,42.8944,145112.0
2023-08-30 13:30:00,45.36,45.38,45.26,45.29,86272.0,42.9038,42.9228,42.8093,42.8376,86272.0
2023-08-30 14:00:00,45.29,45.3,45.23,45.24,181707.0,42.8376,42.8471,42.7809,42.7903,181707.0
2023-08-30 14:30:00,45.24,45.32,45.23,45.32,75423.0,42.7903,42.866,42.7809,42.866,75423.0
2023-08-30 15:00:00,45.32,45.33,45.29,45.3,93139.0,42.866,42.8755,42.8376,42.8471,93139.0
2023-08-30 15:30:00,45.3,45.32,45.26,45.32,161382.0,42.8471,42.866,42.8093,42.866,161382.0
2023-08-31 09:30:00,45.12,45.2,45.05,45.18,186152.0,42.6768,42.7525,42.6106,42.7336,186152.0
2023-08-31 10:00:00,45.18,45.22,45.13,45.16,156240.0,42.7336,42.7714,42.6863,42.7147,156240.0
2023-08-31 10:30:00,45.15,45.17,45.02,45.05,133731.0,42.7052,42.7241,42.5823,42.6106,133731.0
2023-08-31 11:00:00,45.05,45.08,44.94,44.95,226891.0,42.6106,42.639,42.5066,42.516,226891.0
2023-08-31 11:30:00,44.95,44.95,44.8,44.85,194497.0,42.516,42.516,42.3742,42.4215,194497.0
2023-08-31 12:00:00,44.84,44.86,44.74,44.77,279655.0,42.412,42.4309,42.3174,42.3458,279655.0
2023-08-31 12:30:00,44.76,44.79,44.71,44.77,197280.0,42.3363,42.3647,42.289,42.3458,197280.0
2023-08-31 13:00:00,44.78,44.87,44.76,44.86,87089.0,42.3553,42.4404,42.3363,42.4309,87089.0
2023-08-31 13:30:00,44.86,44.88,44.82,44.84,83193.0,42.4309,42.4498,42.3931,42.412,83193.0
2023-08-31 14:00:00,44.85,44.91,44.85,44.9,78035.0,42.4215,42.4782,42.4215,42.4688,78035.0
2023-08-31 14:30:00,44.89,44.89,44.78,44.78,39956.0,42.4593,42.4593,42.3553,42.3553,39956.0
2023-08-31 15:00:00,44.79,44.85,44.79,44.83,102004.0,42.3647,42.4215,42.3647,42.4025,102004.0
2023-08-31 15:30:00,44.84,44.89,44.83,44.83,324833.0,42.412,42.4593,42.4025,42.4025,324833.0
2023-09-01 09:30:00,45.1,45.13,44.71,44.82,133059.0,42.6579,42.6863,42.289,42.3931,133059.0
2023-09-01 10:00:00,44.82,44.89,44.63,44.76,203994.0,42.3931,42.4593,42.2134,42.3363,203994.0
2023-09-01 10:30:00,44.76,44.76,44.58,44.61,194377.0,42.3363,42.3363,42.1661,42.1945,194377.0
2023-09-01 11:00:00,44.6,44.62,44.51,44.52,223895.0,42.185,42.2039,42.0999,42.1093,223895.0
2023-09-01 11:30:00,44.52,44.53,44.43,44.44,160306.0,42.1093,42.1188,42.0242,42.0337,160306.0
2023-09-01 12:00:00,44.44,44.52,44.42,44.5,142065.0,42.0337,42.1093,42.0147,42.0904,142065.0
2023-09-01 12:30:00,44.5,44.53,44.45,44.5,132706.0,42.0904,42.1188,42.0431,42.0904,132706.0
2023-09-01 13:00:00,44.5,44.53,44.48,44.51,147297.0,42.0904,42.1188,42.0715,42.0999,147297.0
2023-09-01 13:30:00,44.51,44.53,44.5,44.53,151061.0,42.0999,42.1188,42.0904,42.1188,151061.0
2023-09-01 14:00:00,44.53,44.54,44.47,44.48,181351.0,42.1188,42.1283,42.062,42.0715,181351.0
2023-09-01 14:30:00,44.48,44.52,44.46,44.52,136364.0,42.0715,42.1093,42.0526,42.1093,136364.0
2023-09-01 15:00:00,44.52,44.53,44.49,44.52,163810.0,42.1093,42.1188,42.081,42.1093,163810.0
2023-09-01 15:30:00,44.52,44.55,44.49,44.54,349396.0,42.1093,42.1377,42.081,42.1283,349396.0
2023-09-05 09:30:00,44.3,44.3,44.07,44.11,229814.0,41.9012,41.9012,41.6837,41.7215,229814.0
2023-09-05 10:00:00,44.11,44.12,43.97,44.09,237812.0,41.7215,41.731,41.5891,41.7026,237812.0
2023-09-05 10:30:00,44.08,44.09,43.96,43.97,123432.0,41.6932,41.7026,41.5797,41.5891,123432.0
2023-09-05 11:00:00,43.97,44.03,43.96,43.96,97532.0,41.5891,41.6459,41.5797,41.5797,97532.0
2023-09-05 11:30:00,43.96,44.06,43.95,44.05,55368.0,41.5797,41.6742,41.5702,41.6648,55368.0
2023-09-05 12:00:00,44.05,44.08,44.04,44.05,55437.0,41.6648,41.6932,41.6553,41.6648,55437.0
2023-09-05 12:30:00,44.05,44.06,44.03,44.04,21907.0,41.6648,41.6742,41.6459,41.6553,21907.0
2023-09-05 13:00:00,44.03,44.03,43.97,43.99,22808.0,41.6459,41.6459,41.5891,41.608,22808.0
2023-09-05 13:30:00,43.99,44.01,43.98,43.98,26354.0,41.608,41.6269,41.5986,41.5986,26354.0
2023-09-05 14:00:00,43.99,44.04,43.98,44.03,270239.0,41.608,41.6553,41.5986,41.6459,270239.0
2023-09-05 14:30:00,44.04,44.05,44.0,44.01,129989.0,41.6553,41.6648,41.6175,41.6269,129989.0
2023-09-05 15:00:00,44.02,44.02,43.96,43.98,68150.0,41.6364,41.6364,41.5797,41.5986,68150.0
2023-09-05 15:30:00,43.99,44.03,43.95,43.96,281776.0,41.608,41.6459,41.5702,41.5797,281776.0
2023-09-06 09:30:00,43.8,43.95,43.79,43.91,172452.0,41.4283,41.5702,41.4189,41.5324,172452.0
2023-09-06 10:00:00,43.9,43.92,43.68,43.68,181017.0,41.5229,41.5418,41.3148,41.3148,181017.0
2023-09-06 10:30:00,43.67,43.75,43.67,43.69,112835.0,41.3054,41.381,41.3054,41.3243,112835.0
2023-09-06 11:00:00,43.68,43.73,43.65,43.72,72716.0,41.3148,41.3621,41.2864,41.3527,72716.0
2023-09-06 11:30:00,43.71,43.74,43.69,43.69,42909.0,41.3432,41.3716,41.3243,41.3243,42909.0
2023-09-06 12:00:00,43.69,43.7,43.66,43.66,102192.0,41.3243,41.3337,41.2959,41.2959,102192.0
2023-09-06 12:30:00,43.65,43.66,43.6,43.62,91607.0,41.2864,41.2959,41.2391,41.2581,91607.0
2023-09-06 13:00:00,43.62,43.71,43.61,43.7,58711.0,41.2581,41.3432,41.2486,41.3337,58711.0
2023-09-06 13:30:00,43.69,43.74,43.68,43.73,49243.0,41.3243,41.3716,41.3148,41.3621,49243.0
2023-09-06 14:00:00,43.73,43.74,43.7,43.73,46068.0,41.3621,41.3716,41.3337,41.3621,46068.0
2023-09-06 14:30:00,43.74,43.78,43.73,43.75,67456.0,41.3716,41.4094,41.3621,41.381,67456.0
2023-09-06 15:00:00,43.75,43.76,43.7,43.74,70074.0,41.381,41.3905,41.3337,41.3716,70074.0
2023-09-06 15:30:00,43.74,43.78,43.72,43.77,152081.0,41.3716,41.4094,41.3527,41.3999,152081.0
2023-09-07 09:30:00,43.52,43.62,43.46,43.47,78249.0,41.1635,41.2581,41.1067,41.1162,78249.0
2023-09-07 10:00:00,43.47,43.49,43.37,43.4,98475.0,41.1162,41.1351,41.0216,41.05,98475.0
2023-09-07 10:30:00,43.4,43.53,43.33,43.45,258411.0,41.05,41.1729,40.9838,41.0973,258411.0
2023-09-07 11:00:00,43.46,43.48,43.39,43.43,443872.0,41.1067,41.1256,41.0405,41.0784,443872.0
2023-09-07 11:30:00,43.43,43.5,43.41,43.43,129277.0,41.0784,41.1446,41.0594,41.0784,129277.0
2023-09-07 12:00:00,43.43,43.52,43.43,43.51,54034.0,41.0784,41.1635,41.0784,41.154,54034.0
2023-09-07 12:30:00,43.51,43.53,43.47,43.48,96311.0,41.154,41.1729,41.1162,41.1256,96311.0
2023-09-07 13:00:00,43.48,43.53,43.47,43.51,96056.0,41.1256,41.1729,41.1162,41.154,96056.0
2023-09-07 13:30:00,43.52,43.54,43.47,43.48,37898.0,41.1635,41.1824,41.1162,41.1256,37898.0
2023-09-07 14:00:00,43.48,43.5,43.45,43.46,61153.0,41.1256,41.1446,41.0973,41.1067,61153.0
2023-09-07 14:30:00,43.45,43.49,43.43,43.47,38259.0,41.0973,41.1351,41.0784,41.1162,38259.0
2023-09-07 15:00:00,43.47,43.49,43.43,43.46,105571.0,41.1162,41.1351,41.0784,41.1067,105571.0
2023-09-07 15:30:00,43.47,43.52,43.44,43.47,263318.0,41.1162,41.1635,41.0878,41.1162,263318.0
2023-09-08 09:30:00,43.53,43.61,43.49,43.58,153722.0,41.1729,41.2486,41.1351,41.2202,153722.0
2023-09-08 10:00:00,43.59,43.72,43.59,43.7,111029.0,41.2297,41.3527,41.2297,41.3337,111029.0
2023-09-08 10:30:00,43.69,43.7,43.57,43.6,160439.0,41.3243,41.3337,41.2108,41.2391,160439.0
2023-09-08 11:00:00,43.6,43.66,43.59,43.63,383351.0,41.2391,41.2959,41.2297,41.2675,383351.0
2023-09-08 11:30:00,43.63,43.67,43.58,43.58,79579.0,41.2675,41.3054,41.2202,41.2202,79579.0
2023-09-08 12:00:00,43.58,43.66,43.57,43.61,104991.0,41.2202,41.2959,41.2108,41.2486,104991.0
2023-09-08 12:30:00,43.6,43.61,43.57,43.61,68057.0,41.2391,41.2486,41.2108,41.2486,68057.0
2023-09-08 13:00:00,43.6,43.65,43.58,43.61,107923.0,41.2391,41.2864,41.2202,41.2486,107923.0
2023-09-08 13:30:00,43.61,43.63,43.6,43.62,212741.0,41.2486,41.2675,41.2391,41.2581,212741.0
2023-09-08 14:00:00,43.62,43.66,43.54,43.57,297333.0,41.2581,41.2959,41.1824,41.2108,297333.0
2023-09-08 14:30:00,43.56,43.57,43.53,43.54,74671.0,41.2013,41.2108,41.1729,41.1824,74671.0
2023-09-08 15:00:00,43.54,43.54,43.51,43.52,42247.0,41.1824,41.1824,41.154,41.1635,42247.0
2023-09-08 15:30:00,43.52,43.57,43.51,43.57,316202.0,41.1635,41.2108,41.154,41.2108,316202.0
2023-09-11 09:30:00,43.96,43.99,43.82,43.85,124946.0,41.5797,41.608,41.4472,41.4756,124946.0
2023-09-11 10:00:00,43.84,44.07,43.84,44.05,142458.0,41.4662,41.6837,41.4662,41.6648,142458.0
2023-09-11 10:30:00,44.05,44.07,43.97,44.01,319694.0,41.6648,41.6837,41.5891,41.6269,319694.0
2023-09-11 11:00:00,44.01,44.01,43.91,43.95,141991.0,41.6269,41.6269,41.5324,41.5702,141991.0
2023-09-11 11:30:00,43.95,43.98,43.92,43.96,50282.0,41.5702,41.5986,41.5418,41.5797,50282.0
2023-09-11 12:00:00,43.97,44.07,43.97,44.06,125522.0,41.5891,41.6837,41.5891,41.6742,125522.0
2023-09-11 12:30:00,44.06,44.06,44.01,44.04,111950.0,41.6742,41.6742,41.6269,41.6553,111950.0
2023-09-11 13:00:00,44.04,44.05,44.01,44.04,284363.0,41.6553,41.6648,41.6269,41.6553,284363.0
2023-09-11 13:30:00,44.05,44.07,44.02,44.04,99394.0,41.6648,41.6837,41.6364,41.6553,99394.0
2023-09-11 14:00:00,44.03,44.07,44.02,44.05,133716.0,41.6459,41.6837,41.6364,41.6648,133716.0
2023-09-11 14:30:00,44.05,44.07,44.04,44.05,20758.0,41.6648,41.6837,41.6553,41.6648,20758.0
2023-09-11 15:00:00,44.05,44.06,44.02,44.06,85599.0,41.6648,41.6742,41.6364,41.6742,85599.0
2023-09-11 15:30:00,44.05,44.07,44.03,44.06,218199.0,41.6648,41.6837,41.6459,41.6742,218199.0
2023-09-12 09:30:00,43.58,43.77,43.58,43.73,207420.0,41.2202,41.3999,41.2202,41.3621,207420.0
2023-09-12 10:00:00,43.73,43.73,43.6,43.65,100893.0,41.3621,41.3621,41.2391,41.2864,100893.0
2023-09-12 10:30:00,43.64,43.71,43.61,43.63,89204.0,41.277,41.3432,41.2486,41.2675,89204.0
2023-09-12 11:00:00,43.64,43.72,43.63,43.71,189061.0,41.277,41.3527,41.2675,41.3432,189061.0
2023-09-12 11:30:00,43.71,43.75,43.7,43.74,79959.0,41.3432,41.381,41.3337,41.3716,79959.0
2023-09-12 12:00:00,43.74,43.81,43.74,43.77,224360.0,41.3716,41.4378,41.3716,41.3999,224360.0
2023-09-12 12:30:00,43.76,43.76,43.72,43.73,194947.0,41.3905,41.3905,41.3527,41.3621,194947.0
2023-09-12 13:00:00,43.74,43.87,43.73,43.85,201233.0,41.3716,41.4945,41.3621,41.4756,201233.0
2023-09-12 13:30:00,43.86,43.87,43.74,43.76,192768.0,41.4851,41.4945,41.3716,41.3905,192768.0
2023-09-12 14:00:00,43.75,43.79,43.73,43.79,147344.0,41.381,41.4189,41.3621,41.4189,147344.0
2023-09-12 14:30:00,43.78,43.79,43.72,43.74,128978.0,41.4094,41.4189,41.3527,41.3716,128978.0
2023-09-12 15:00:00,43.73,43.74,43.68,43.7,38503.0,41.3621,41.3716,41.3148,41.3337,38503.0
2023-09-12 15:30:00,43.71,43.72,43.68,43.69,101800.0,41.3432,41.3527,41.3148,41.3243,101800.0
2023-09-13 09:30:00,43.54,43.68,43.54,43.65,109047.0,41.1824,41.3148,41.1824,41.2864,109047.0
2023-09-13 10:00:00,43.64,43.65,43.45,43.51,159910.0,41.277,41.2864,41.0973,41.154,159910.0
2023-09-13 10:30:00,43.51,43.63,43.5,43.63,278222.0,41.154,41.2675,41.1446,41.2675,278222.0
2023-09-13 11:00:00,43.63,43.65,43.59,43.63,301003.0,41.2675,41.2864,41.2297,41.2675,301003.0
2023-09-13 11:30:00,43.63,43.63,43.49,43.54,348192.0,41.2675,41.2675,41.1351,41.1824,348192.0
2023-09-13 12:00:00,43.55,43.56,43.49,43.55,267571.0,41.1919,41.2013,41.1351,41.1919,267571.0
2023-09-13 12:30:00,43.55,43.56,43.48,43.51,256987.0,41.1919,41.2013,41.1256,41.154,256987.0
2023-09-13 13:00:00,43.51,43.54,43.49,43.52,259469.0,41.154,41.1824,41.1351,41.1635,259469.0
2023-09-13 13:30:00,43.52,43.56,43.5,43.52,554638.0,41.1635,41.2013,41.1446,41.1635,554638.0
2023-09-13 14:00:00,43.51,43.53,43.46,43.48,280467.0,41.154,41.1729,41.1067,41.1256,280467.0
2023-09-13 14:30:00,43.48,43.48,43.35,43.4,156068.0,41.1256,41.1256,41.0027,41.05,156068.0
2023-09-13 15:00:00,43.39,43.39,43.33,43.36,173282.0,41.0405,41.0405,40.9838,41.0121,173282.0
2023-09-13 15:30:00,43.37,43.43,43.36,43.43,671841.0,41.0216,41.0784,41.0121,41.0784,671841.0
2023-09-14 09:30:00,43.63,43.82,43.59,43.71,224343.0,41.2675,41.4472,41.2297,41.3432,224343.0
2023-09-14 10:00:00,43.72,43.73,43.58,43.71,224490.0,41.3527,41.3621,41.2202,41.3432,224490.0
2023-09-14 10:30:00,43.71,43.87,43.7,43.85,117889.0,41.3432,41.4945,41.3337,41.4756,117889.0
2023-09-14 11:00:00,43.85,43.92,43.85,43.89,72008.0,41.4756,41.5418,41.4756,41.5134,72008.0
2023-09-14 11:30:00,43.89,43.89,43.81,43.86,136858.0,41.5134,41.5134,41.4378,41.4851,136858.0
2023-09-14 12:00:00,43.86,43.88,43.8,43.83,52991.0,41.4851,41.504,41.4283,41.4567,52991.0
2023-09-14 12:30:00,43.84,43.91,43.83,43.88,74200.0,41.4662,41.5324,41.4567,41.504,74200.0
2023-09-14 13:00:00,43.88,43.89,43.83,43.84,72295.0,41.504,41.5134,41.4567,41.4662,72295.0
2023-09-14 13:30:00,43.85,43.87,43.82,43.84,165161.0,41.4756,41.4945,41.4472,41.4662,165161.0
2023-09-14 14:00:00,43.83,43.85,43.81,43.83,94970.0,41.4567,41.4756,41.4378,41.4567,94970.0
2023-09-14 14:30:00,43.83,43.88,43.81,43.86,155035.0,41.4567,41.504,41.4378,41.4851,155035.0
2023-09-14 15:00:00,43.85,43.9,43.85,43.88,158166.0,41.4756,41.5229,41.4756,41.504,158166.0
2023-09-14 15:30:00,43.87,43.9,43.85,43.87,180254.0,41.4945,41.5229,41.4756,41.4945,180254.0
2023-09-15 09:30:00,44.02,44.11,44.0,44.05,237462.0,41.6364,41.7215,41.6175,41.6648,237462.0
2023-09-15 10:00:00,44.07,44.19,44.03,44.07,111441.0,41.6837,41.7972,41.6459,41.6837,111441.0
2023-09-15 10:30:00,44.06,44.06,43.92,43.92,78298.0,41.6742,41.6742,41.5418,41.5418,78298.0
2023-09-15 11:00:00,43.93,44.01,43.89,44.01,63947.0,41.5513,41.6269,41.5134,41.6269,63947.0
2023-09-15 11:30:00,44.0,44.01,43.96,43.99,194997.0,41.6175,41.6269,41.5797,41.608,194997.0
2023-09-15 12:00:00,43.99,44.03,43.99,43.99,83615.0,41.608,41.6459,41.608,41.608,83615.0
2023-09-15 12:30:00,43.98,44.01,43.96,43.99,121906.0,41.5986,41.6269,41.5797,41.608,121906.0
2023-09-15 13:00:00,43.99,43.99,43.88,43.88,165482.0,41.608,41.608,41.504,41.504,165482.0
2023-09-15 13:30:00,43.89,43.95,43.86,43.94,62154.0,41.5134,41.5702,41.4851,41.5607,62154.0
2023-09-15 14:00:00,43.94,43.94,43.86,43.86,63254.0,41.5607,41.5607,41.4851,41.4851,63254.0
2023-09-15 14:30:00,43.87,43.9,43.86,43.89,61313.0,41.4945,41.5229,41.4851,41.5134,61313.0
2023-09-15 15:00:00,43.88,43.88,43.85,43.88,66152.0,41.504,41.504,41.4756,41.504,66152.0
2023-09-15 15:30:00,43.88,43.89,43.82,43.86,217269.0,41.504,41.5134,41.4472,41.4851,217269.0
2023-09-18 09:30:00,43.51,43.56,43.39,43.44,380189.0,41.154,41.2013,41.0405,41.0878,380189.0
2023-09-18 10:00:00,43.44,43.52,43.39,43.43,124060.0,41.0878,41.1635,41.0405,41.0784,124060.0
2023-09-18 10:30:00,43.43,43.52,43.4,43.45,116581.0,41.0784,41.1635,41.05,41.0973,116581.0
2023-09-18 11:00:00,43.44,43.5,43.38,43.5,113081.0,41.0878,41.1446,41.0311,41.1446,113081.0
2023-09-18 11:30:00,43.51,43.64,43.51,43.63,96858.0,41.154,41.277,41.154,41.2675,96858.0
2023-09-18 12:00:00,43.63,43.63,43.55,43.58,56597.0,41.2675,41.2675,41.1919,41.2202,56597.0
2023-09-18 12:30:00,43.58,43.59,43.57,43.58,21264.0,41.2202,41.2297,41.2108,41.2202,21264.0
2023-09-18 13:00:00,43.58,43.61,43.58,43.59,11395.0,41.2202,41.2486,41.2202,41.2297,11395.0
2023-09-18 13:30:00,43.59,43.61,43.55,43.56,11639.0,41.2297,41.2486,41.1919,41.2013,11639.0
2023-09-18 14:00:00,43.55,43.55,43.51,43.52,24947.0,41.1919,41.1919,41.154,41.1635,24947.0
2023-09-18 14:30:00,43.52,43.54,43.47,43.48,52109.0,41.1635,41.1824,41.1162,41.1256,52109.0
2023-09-18 15:00:00,43.48,43.51,43.47,43.51,78019.0,41.1256,41.154,41.1162,41.154,78019.0
2023-09-18 15:30:00,43.51,43.55,43.47,43.55,235473.0,41.154,41.1919,41.1162,41.1919,235473.0
2023-09-19 09:30:00,43.56,43.67,43.56,43.58,129499.0,41.2013,41.3054,41.2013,41.2202,129499.0
2023-09-19 10:00:00,43.58,43.58,43.47,43.51,94694.0,41.2202,41.2202,41.1162,41.154,94694.0
2023-09-19 10:30:00,43.51,43.52,43.42,43.51,112395.0,41.154,41.1635,41.0689,41.154,112395.0
2023-09-19 11:00:00,43.5,43.51,43.45,43.5,85756.0,41.1446,41.154,41.0973,41.1446,85756.0
2023-09-19 11:30:00,43.51,43.54,43.48,43.52,165812.0,41.154,41.1824,41.1256,41.1635,165812.0
2023-09-19 12:00:00,43.51,43.53,43.48,43.5,119221.0,41.154,41.1729,41.1256,41.1446,119221.0
2023-09-19 12:30:00,43.49,43.51,43.44,43.5,105581.0,41.1351,41.154,41.0878,41.1446,105581.0
2023-09-19 13:00:00,43.51,43.54,43.49,43.53,133077.0,41.154,41.1824,41.1351,41.1729,133077.0
2023-09-19 13:30:00,43.54,43.63,43.53,43.61,160890.0,41.1824,41.2675,41.1729,41.2486,160890.0
2023-09-19 14:00:00,43.6,43.61,43.55,43.56,187532.0,41.2391,41.2486,41.1919,41.2013,187532.0
2023-09-19 14:30:00,43.56,43.64,43.55,43.55,183273.0,41.2013,41.277,41.1919,41.1919,183273.0
2023-09-19 15:00:00,43.55,43.58,43.54,43.58,80342.0,41.1919,41.2202,41.1824,41.2202,80342.0
2023-09-19 15:30:00,43.57,43.61,43.57,43.58,237535.0,41.2108,41.2486,41.2108,41.2202,237535.0
2023-09-20 09:30:00,43.99,44.14,43.97,44.12,250003.0,41.608,41.7499,41.5891,41.731,250003.0
2023-09-20 10:00:00,44.11,44.17,44.04,44.08,114358.0,41.7215,41.7783,41.6553,41.6932,114358.0
2023-09-20 10:30:00,44.07,44.09,44.02,44.05,69721.0,41.6837,41.7026,41.6364,41.6648,69721.0
2023-09-20 11:00:00,44.06,44.09,44.02,44.05,80781.0,41.6742,41.7026,41.6364,41.6648,80781.0
2023-09-20 11:30:00,44.05,44.09,44.04,44.08,130618.0,41.6648,41.7026,41.6553,41.6932,130618.0
2023-09-20 12:00:00,44.08,44.17,44.07,44.16,36493.0,41.6932,41.7783,41.6837,41.7688,36493.0
2023-09-20 12:30:00,44.16,44.2,44.16,44.19,105571.0,41.7688,41.8067,41.7688,41.7972,105571.0
2023-09-20 13:00:00,44.19,44.19,44.14,44.14,29188.0,41.7972,41.7972,41.7499,41.7499,29188.0
2023-09-20 13:30:00,44.14,44.14,44.08,44.12,111532.0,41.7499,41.7499,41.6932,41.731,111532.0
2023-09-20 14:00:00,44.09,44.11,43.82,43.96,381139.0,41.7026,41.7215,41.4472,41.5797,381139.0
2023-09-20 14:30:00,43.94,44.09,43.85,43.87,196096.0,41.5607,41.7026,41.4756,41.4945,196096.0
2023-09-20 15:00:00,43.87,43.89,43.71,43.77,130332.0,41.4945,41.5134,41.3432,41.3999,130332.0
2023-09-20 15:30:00,43.77,43.77,43.57,43.58,214433.0,41.3999,41.3999,41.2108,41.2202,214433.0
2023-09-21 09:30:00,43.22,43.27,43.15,43.16,132582.0,40.8797,40.927,40.8135,40.823,132582.0
2023-09-21 10:00:00,43.16,43.34,43.13,43.29,192226.0,40.823,40.9932,40.7946,40.9459,192226.0
2023-09-21 10:30:00,43.28,43.36,43.2,43.21,120310.0,40.9365,41.0121,40.8608,40.8703,120310.0
2023-09-21 11:00:00,43.22,43.25,43.17,43.19,143573.0,40.8797,40.9081,40.8324,40.8514,143573.0
2023-09-21 11:30:00,43.19,43.24,43.15,43.17,94609.0,40.8514,40.8986,40.8135,40.8324,94609.0
2023-09-21 12:00:00,43.17,43.17,43.11,43.15,75220.0,40.8324,40.8324,40.7757,40.8135,75220.0
2023-09-21 12:30:00,43.14,43.18,43.1,43.12,42292.0,40.8041,40.8419,40.7662,40.7851,42292.0
2023-09-21 13:00:00,43.12,43.22,43.11,43.21,52567.0,40.7851,40.8797,40.7757,40.8703,52567.0
2023-09-21 13:30:00,43.21,43.23,43.17,43.18,45088.0,40.8703,40.8892,40.8324,40.8419,45088.0
2023-09-21 14:00:00,43.18,43.19,43.09,43.09,51508.0,40.8419,40.8514,40.7568,40.7568,51508.0
2023-09-21 14:30:00,43.09,43.1,43.04,43.05,67669.0,40.7568,40.7662,40.7095,40.7189,67669.0
2023-09-21 15:00:00,43.04,43.06,42.99,43.0,124956.0,40.7095,40.7284,40.6622,40.6716,124956.0
2023-09-21 15:30:00,43.01,43.01,42.91,42.92,392133.0,40.6811,40.6811,40.5865,40.596,392133.0
2023-09-22 09:30:00,43.01,43.07,42.94,43.04,155529.0,40.6811,40.7378,40.6149,40.7095,155529.0
2023-09-22 10:00:00,43.03,43.17,43.02,43.14,71078.0,40.7,40.8324,40.6906,40.8041,71078.0
2023-09-22 10:30:00,43.14,43.23,43.09,43.09,146373.0,40.8041,40.8892,40.7568,40.7568,146373.0
2023-09-22 11:00:00,43.09,43.1,42.98,43.08,184750.0,40.7568,40.7662,40.6527,40.7473,184750.0
2023-09-22 11:30:00,43.08,43.08,43.0,43.0,138428.0,40.7473,40.7473,40.6716,40.6716,138428.0
2023-09-22 12:00:00,42.99,43.01,42.95,42.97,52609.0,40.6622,40.6811,40.6243,40.6433,52609.0
2023-09-22 12:30:00,42.98,43.04,42.97,42.98,199360.0,40.6527,40.7095,40.6433,40.6527,199360.0
2023-09-22 13:00:00,42.99,42.99,42.91,42.94,358580.0,40.6622,40.6622,40.5865,40.6149,358580.0
2023-09-22 13:30:00,42.93,42.94,42.86,42.89,91712.0,40.6054,40.6149,40.5392,40.5676,91712.0
2023-09-22 14:00:00,42.89,42.9,42.8,42.84,57741.0,40.5676,40.5771,40.4825,40.5203,57741.0
2023-09-22 14:30:00,42.84,42.85,42.78,42.83,79957.0,40.5203,40.5298,40.4636,40.5108,79957.0
2023-09-22 15:00:00,42.83,42.98,42.83,42.95,156310.0,40.5108,40.6527,40.5108,40.6243,156310.0
2023-09-22 15:30:00,42.95,42.95,42.8,42.82,279967.0,40.6243,40.6243,40.4825,40.5014,279967.0
2023-09-25 09:30:00,42.27,42.38,42.21,42.34,414350.0,39.9812,40.0852,39.9244,40.0474,414350.0
2023-09-25 10:00:00,42.34,42.36,42.16,42.17,299907.0,40.0474,40.0663,39.8771,39.8866,299907.0
2023-09-25 10:30:00,42.17,42.23,42.1,42.13,544905.0,39.8866,39.9433,39.8204,39.8487,544905.0
2023-09-25 11:00:00,42.14,42.35,42.12,42.33,522787.0,39.8582,40.0568,39.8393,40.0379,522787.0
2023-09-25 11:30:00,42.34,42.42,42.33,42.38,103754.0,40.0474,40.123,40.0379,40.0852,103754.0
2023-09-25 12:00:00,42.39,42.45,42.36,42.44,121370.0,40.0947,40.1514,40.0663,40.142,121370.0
2023-09-25 12:30:00,42.44,42.44,42.34,42.38,332400.0,40.142,40.142,40.0474,40.0852,332400.0
2023-09-25 13:00:00,42.37,42.45,42.36,42.39,364385.0,40.0758,40.1514,40.0663,40.0947,364385.0
2023-09-25 13:30:00,42.38,42.42,42.35,42.41,84308.0,40.0852,40.123,40.0568,40.1136,84308.0
2023-09-25 14:00:00,42.42,42.45,42.39,42.4,117891.0,40.123,40.1514,40.0947,40.1041,117891.0
2023-09-25 14:30:00,42.39,42.43,42.36,42.37,264846.0,40.0947,40.1325,40.0663,40.0758,264846.0
2023-09-25 15:00:00,42.36,42.42,42.32,42.37,263958.0,40.0663,40.123,40.0285,40.0758,263958.0
2023-09-25 15:30:00,42.37,42.44,42.36,42.43,656769.0,40.0758,40.142,40.0663,40.1325,656769.0
2023-09-26 09:30:00,41.99,42.14,41.99,42.08,394880.0,39.7163,39.8582,39.7163,39.8015,394880.0
2023-09-26 10:00:00,42.09,42.13,41.87,42.03,472937.0,39.8109,39.8487,39.6028,39.7542,472937.0
2023-09-26 10:30:00,42.02,42.12,41.95,42.03,371366.0,39.7447,39.8393,39.6785,39.7542,371366.0
2023-09-26 11:00:00,42.04,42.06,41.93,41.93,375582.0,39.7636,39.7825,39.6596,39.6596,375582.0
2023-09-26 11:30:00,41.94,41.97,41.87,41.92,493410.0,39.669,39.6974,39.6028,39.6501,493410.0
2023-09-26 12:00:00,41.92,41.98,41.9,41.94,271408.0,39.6501,39.7069,39.6312,39.669,271408.0
2023-09-26 12:30:00,41.94,41.96,41.92,41.93,264049.0,39.669,39.688,39.6501,39.6596,264049.0
2023-09-26 13:00:00,41.93,41.96,41.88,41.9,238230.0,39.6596,39.688,39.6123,39.6312,238230.0
2023-09-26 13:30:00,41.9,41.91,41.82,41.89,269609.0,39.6312,39.6407,39.5555,39.6217,269609.0
2023-09-26 14:00:00,41.89,41.89,41.8,41.8,285856.0,39.6217,39.6217,39.5366,39.5366,285856.0
2023-09-26 14:30:00,41.8,41.82,41.77,41.8,276625.0,39.5366,39.5555,39.5082,39.5366,276625.0
2023-09-26 15:00:00,41.8,41.83,41.75,41.77,274365.0,39.5366,39.565,39.4893,39.5082,274365.0
2023-09-26 15:30:00,41.78,41.83,41.76,41.8,594991.0,39.5177,39.565,39.4988,39.5366,594991.0
2023-09-27 09:30:00,41.9,41.92,41.76,41.8,178840.0,39.6312,39.6501,39.4988,39.5366,178840.0
2023-09-27 10:00:00,41.8,41.82,41.64,41.72,278725.0,39.5366,39.5555,39.3853,39.4609,278725.0
2023-09-27 10:30:00,41.71,41.74,41.55,41.57,225829.0,39.4515,39.4799,39.3002,39.3191,225829.0
2023-09-27 11:00:00,41.56,41.7,41.55,41.68,165465.0,39.3096,39.442,39.3002,39.4231,165465.0
2023-09-27 11:30:00,41.68,41.71,41.51,41.53,341195.0,39.4231,39.4515,39.2623,39.2812,341195.0
2023-09-27 12:00:00,41.52,41.52,41.43,41.47,277731.0,39.2718,39.2718,39.1867,39.2245,277731.0
2023-09-27 12:30:00,41.47,41.55,41.45,41.48,114953.0,39.2245,39.3002,39.2056,39.2339,114953.0
2023-09-27 13:00:00,41.48,41.53,41.35,41.36,252324.0,39.2339,39.2812,39.111,39.1204,252324.0
2023-09-27 13:30:00,41.36,41.42,41.31,41.42,1111813.0,39.1204,39.1772,39.0731,39.1772,1111813.0
2023-09-27 14:00:00,41.43,41.48,41.35,41.48,275986.0,39.1867,39.2339,39.111,39.2339,275986.0
2023-09-27 14:30:00,41.48,41.65,41.48,41.62,113747.0,39.2339,39.3947,39.2339,39.3664,113747.0
2023-09-27 15:00:00,41.63,41.77,41.61,41.69,207760.0,39.3758,39.5082,39.3569,39.4326,207760.0
2023-09-27 15:30:00,41.69,41.7,41.59,41.65,678246.0,39.4326,39.442,39.338,39.3947,678246.0
2023-09-28 09:30:00,41.74,41.9,41.72,41.85,569581.0,39.4799,39.6312,39.4609,39.5839,569581.0
2023-09-28 10:00:00,41.85,41.95,41.83,41.91,424638.0,39.5839,39.6785,39.565,39.6407,424638.0
2023-09-28 10:30:00,41.91,42.05,41.82,42.03,224964.0,39.6407,39.7731,39.5555,39.7542,224964.0
2023-09-28 11:00:00,42.03,42.11,42.0,42.09,625886.0,39.7542,39.8298,39.7258,39.8109,625886.0
2023-09-28 11:30:00,42.09,42.25,42.09,42.24,605380.0,39.8109,39.9622,39.8109,39.9528,605380.0
2023-09-28 12:00:00,42.23,42.27,42.16,42.26,250433.0,39.9433,39.9812,39.8771,39.9717,250433.0
2023-09-28 12:30:00,42.27,42.27,42.1,42.11,384598.0,39.9812,39.9812,39.8204,39.8298,384598.0
2023-09-28 13:00:00,42.12,42.15,42.04,42.08,2451741.0,39.8393,39.8677,39.7636,39.8015,2451741.0
2023-09-28 13:30:00,42.07,42.07,42.0,42.04,318373.0,39.792,39.792,39.7258,39.7636,318373.0
2023-09-28 14:00:00,42.04,42.13,42.0,42.11,349826.0,39.7636,39.8487,39.7258,39.8298,349826.0
2023-09-28 14:30:00,42.11,42.11,41.99,42.05,368537.0,39.8298,39.8298,39.7163,39.7731,368537.0
2023-09-28 15:00:00,42.05,42.15,42.03,42.14,358240.0,39.7731,39.8677,39.7542,39.8582,358240.0
2023-09-28 15:30:00,42.15,42.15,42.03,42.11,1073378.0,39.8677,39.8677,39.7542,39.8298,1073378.0
2023-09-29 09:30:00,42.73,42.78,42.63,42.7,485683.0,40.4163,40.4636,40.3217,40.3879,485683.0
2023-09-29 10:00:00,42.69,42.72,42.46,42.5,440850.0,40.3784,40.4068,40.1609,40.1987,440850.0
2023-09-29 10:30:00,42.5,42.6,42.48,42.48,315307.0,40.1987,40.2933,40.1798,40.1798,315307.0
2023-09-29 11:00:00,42.49,42.52,42.37,42.4,424269.0,40.1893,40.2176,40.0758,40.1041,424269.0
2023-09-29 11:30:00,42.41,42.43,42.28,42.34,356799.0,40.1136,40.1325,39.9906,40.0474,356799.0
2023-09-29 12:00:00,42.34,42.41,42.3,42.38,365857.0,40.0474,40.1136,40.0095,40.0852,365857.0
2023-09-29 12:30:00,42.38,42.4,42.26,42.29,250349.0,40.0852,40.1041,39.9717,40.0001,250349.0
2023-09-29 13:00:00,42.29,42.29,42.15,42.23,251748.0,40.0001,40.0001,39.8677,39.9433,251748.0
2023-09-29 13:30:00,42.23,42.25,42.14,42.15,255616.0,39.9433,39.9622,39.8582,39.8677,255616.0
2023-09-29 14:00:00,42.15,42.22,42.13,42.15,285950.0,39.8677,39.9339,39.8487,39.8677,285950.0
2023-09-29 14:30:00,42.15,42.32,42.13,42.31,310402.0,39.8677,40.0285,39.8487,40.019,310402.0
2023-09-29 15:00:00,42.32,42.33,42.21,42.25,383737.0,40.0285,40.0379,39.9244,39.9622,383737.0
2023-09-29 15:30:00,42.25,42.31,42.2,42.23,1169160.0,39.9622,40.019,39.915,39.9433,1169160.0
2023-10-02 09:30:00,41.89,41.99,41.72,41.73,365763.0,39.6217,39.7163,39.4609,39.4704,365763.0
2023-10-02 10:00:00,41.73,41.83,41.54,41.57,517737.0,39.4704,39.565,39.2907,39.3191,517737.0
2023-10-02 10:30:00,41.56,41.6,41.43,41.47,275834.0,39.3096,39.3474,39.1867,39.2245,275834.0
2023-10-02 11:00:00,41.47,41.67,41.47,41.65,235541.0,39.2245,39.4137,39.2245,39.3947,235541.0
2023-10-02 11:30:00,41.66,41.69,41.45,41.48,300560.0,39.4042,39.4326,39.2056,39.2339,300560.0
2023-10-02 12:00:00,41.47,41.49,41.4,41.45,137687.0,39.2245,39.2434,39.1583,39.2056,137687.0
2023-10-02 12:30:00,41.44,41.45,41.36,41.4,256246.0,39.1961,39.2056,39.1204,39.1583,256246.0
2023-10-02 13:00:00,41.39,41.49,41.38,41.47,250738.0,39.1488,39.2434,39.1394,39.2245,250738.0
2023-10-02 13:30:00,41.47,41.48,41.42,41.42,160863.0,39.2245,39.2339,39.1772,39.1772,160863.0
2023-10-02 14:00:00,41.43,41.5,41.36,41.36,1086938.0,39.1867,39.2529,39.1204,39.1204,1086938.0
2023-10-02 14:30:00,41.36,41.39,41.32,41.37,176541.0,39.1204,39.1488,39.0826,39.1299,176541.0
2023-10-02 15:00:00,41.37,41.41,41.32,41.39,281314.0,39.1299,39.1677,39.0826,39.1488,281314.0
2023-10-02 15:30:00,41.38,41.44,41.37,41.41,764499.0,39.1394,39.1961,39.1299,39.1677,764499.0
2023-10-03 09:30:00,41.16,41.29,41.11,41.23,701421.0,38.9313,39.0542,38.884,38.9975,701421.0
2023-10-03 10:00:00,41.22,41.23,40.95,41.04,1070645.0,38.988,38.9975,38.7326,38.8178,1070645.0
2023-10-03 10:30:00,41.04,41.14,40.97,41.07,538831.0,38.8178,38.9124,38.7516,38.8461,538831.0
2023-10-03 11:00:00,41.06,41.08,40.94,40.98,536930.0,38.8367,38.8556,38.7232,38.761,536930.0
2023-10-03 11:30:00,40.99,41.03,40.92,40.96,583403.0,38.7705,38.8083,38.7043,38.7421,583403.0
2023-10-03 12:00:00,40.97,41.11,40.96,41.1,560077.0,38.7516,38.884,38.7421,38.8745,560077.0
2023-10-03 12:30:00,41.09,41.11,41.01,41.05,498093.0,38.8651,38.884,38.7894,38.8272,498093.0
2023-10-03 13:00:00,41.05,41.11,41.03,41.07,1582758.0,38.8272,38.884,38.8083,38.8461,1582758.0
2023-10-03 13:30:00,41.07,41.07,40.94,40.98,441802.0,38.8461,38.8461,38.7232,38.761,441802.0
2023-10-03 14:00:00,40.98,41.0,40.89,40.95,503310.0,38.761,38.7799,38.6759,38.7326,503310.0
2023-10-03 14:30:00,40.95,41.05,40.93,41.01,429823.0,38.7326,38.8272,38.7137,38.7894,429823.0
2023-10-03 15:00:00,41.01,41.02,40.95,40.97,502139.0,38.7894,38.7989,38.7326,38.7516,502139.0
2023-10-03 15:30:00,40.97,41.02,40.94,41.01,1385821.0,38.7516,38.7989,38.7232,38.7894,1385821.0
2023-10-04 09:30:00,41.35,41.39,41.19,41.22,656432.0,39.111,39.1488,38.9596,38.988,656432.0
2023-10-04 10:00:00,41.2,41.25,40.94,40.94,657114.0,38.9691,39.0164,38.7232,38.7232,657114.0
2023-10-04 10:30:00,40.95,41.13,40.95,41.0,496787.0,38.7326,38.9029,38.7326,38.7799,496787.0
2023-10-04 11:00:00,40.99,41.24,40.96,41.21,436870.0,38.7705,39.0069,38.7421,38.9786,436870.0
2023-10-04 11:30:00,41.2,41.33,41.16,41.33,513512.0,38.9691,39.0921,38.9313,39.0921,513512.0
2023-10-04 12:00:00,41.33,41.36,41.26,41.33,1164862.0,39.0921,39.1204,39.0259,39.0921,1164862.0
2023-10-04 12:30:00,41.34,41.38,41.29,41.32,247548.0,39.1015,39.1394,39.0542,39.0826,247548.0
2023-10-04 13:00:00,41.32,41.32,41.22,41.22,367782.0,39.0826,39.0826,38.988,38.988,367782.0
2023-10-04 13:30:00,41.22,41.24,41.16,41.19,319306.0,38.988,39.0069,38.9313,38.9596,319306.0
2023-10-04 14:00:00,41.18,41.22,41.12,41.18,202073.0,38.9502,38.988,38.8934,38.9502,202073.0
2023-10-04 14:30:00,41.18,41.24,41.15,41.22,215463.0,38.9502,39.0069,38.9218,38.988,215463.0
2023-10-04 15:00:00,41.22,41.34,41.2,41.32,342300.0,38.988,39.1015,38.9691,39.0826,342300.0
2023-10-04 15:30:00,41.33,41.39,41.29,41.34,538596.0,39.0921,39.1488,39.0542,39.1015,538596.0
2023-10-05 09:30:00,41.34,41.45,41.28,41.44,584135.0,39.1015,39.2056,39.0448,39.1961,584135.0
2023-10-05 10:00:00,41.44,41.45,41.31,41.41,545754.0,39.1961,39.2056,39.0731,39.1677,545754.0
2023-10-05 10:30:00,41.41,41.42,41.24,41.3,491567.0,39.1677,39.1772,39.0069,39.0637,491567.0
2023-10-05 11:00:00,41.3,41.31,41.19,41.27,443392.0,39.0637,39.0731,38.9596,39.0353,443392.0
2023-10-05 11:30:00,41.27,41.34,41.23,41.27,669921.0,39.0353,39.1015,38.9975,39.0353,669921.0
2023-10-05 12:00:00,41.28,41.39,41.26,41.39,387636.0,39.0448,39.1488,39.0259,39.1488,387636.0
2023-10-05 12:30:00,41.39,41.4,41.28,41.32,248840.0,39.1488,39.1583,39.0448,39.0826,248840.0
2023-10-05 13:00:00,41.33,41.36,41.25,41.35,175739.0,39.0921,39.1204,39.0164,39.111,175739.0
2023-10-05 13:30:00,41.36,41.44,41.3,41.41,311894.0,39.1204,39.1961,39.0637,39.1677,311894.0
2023-10-05 14:00:00,41.43,41.48,41.41,41.45,197537.0,39.1867,39.2339,39.1677,39.2056,197537.0
2023-10-05 14:30:00,41.45,41.52,41.45,41.5,460570.0,39.2056,39.2718,39.2056,39.2529,460570.0
2023-10-05 15:00:00,41.51,41.51,41.42,41.47,241273.0,39.2623,39.2623,39.1772,39.2245,241273.0
2023-10-05 15:30:00,41.47,41.5,41.45,41.46,388942.0,39.2245,39.2529,39.2056,39.215,388942.0
2023-10-06 09:30:00,41.32,41.43,41.14,41.24,613977.0,39.0826,39.1867,38.9124,39.0069,613977.0
2023-10-06 10:00:00,41.24,41.35,41.09,41.34,603904.0,39.0069,39.111,38.8651,39.1015,603904.0
2023-10-06 10:30:00,41.35,41.55,41.35,41.5,527792.0,39.111,39.3002,39.111,39.2529,527792.0
2023-10-06 11:00:00,41.5,41.9,41.48,41.89,585923.0,39.2529,39.6312,39.2339,39.6217,585923.0
2023-10-06 11:30:00,41.89,42.1,41.87,42.08,576233.0,39.6217,39.8204,39.6028,39.8015,576233.0
2023-10-06 12:00:00,42.08,42.1,41.93,41.97,488957.0,39.8015,39.8204,39.6596,39.6974,488957.0
2023-10-06 12:30:00,41.97,42.0,41.92,41.94,172854.0,39.6974,39.7258,39.6501,39.669,172854.0
2023-10-06 13:00:00,41.94,42.07,41.93,42.05,174480.0,39.669,39.792,39.6596,39.7731,174480.0
2023-10-06 13:30:00,42.05,42.07,41.99,42.05,180979.0,39.7731,39.792,39.7163,39.7731,180979.0
2023-10-06 14:00:00,42.05,42.12,42.03,42.11,275605.0,39.7731,39.8393,39.7542,39.8298,275605.0
2023-10-06 14:30:00,42.12,42.16,42.09,42.11,269639.0,39.8393,39.8771,39.8109,39.8298,269639.0
2023-10-06 15:00:00,42.11,42.13,42.07,42.13,352565.0,39.8298,39.8487,39.792,39.8487,352565.0
2023-10-06 15:30:00,42.13,42.15,42.04,42.06,729556.0,39.8487,39.8677,39.7636,39.7825,729556.0
2023-10-09 09:30:00,41.43,41.62,41.41,41.6,1035599.0,39.1867,39.3664,39.1677,39.3474,1035599.0
2023-10-09 10:00:00,41.59,41.63,41.43,41.44,567354.0,39.338,39.3758,39.1867,39.1961,567354.0
2023-10-09 10:30:00,41.45,41.47,41.35,41.4,500005.0,39.2056,39.2245,39.111,39.1583,500005.0
2023-10-09 11:00:00,41.39,41.47,41.38,41.46,192496.0,39.1488,39.2245,39.1394,39.215,192496.0
2023-10-09 11:30:00,41.46,41.48,41.41,41.45,191526.0,39.215,39.2339,39.1677,39.2056,191526.0
2023-10-09 12:00:00,41.45,41.52,41.43,41.46,156164.0,39.2056,39.2718,39.1867,39.215,156164.0
2023-10-09 12:30:00,41.46,41.48,41.39,41.43,160023.0,39.215,39.2339,39.1488,39.1867,160023.0
2023-10-09 13:00:00,41.43,41.51,41.41,41.51,68811.0,39.1867,39.2623,39.1677,39.2623,68811.0
2023-10-09 13:30:00,41.51,41.74,41.51,41.73,110319.0,39.2623,39.4799,39.2623,39.4704,110319.0
2023-10-09 14:00:00,41.74,41.77,41.71,41.76,152234.0,39.4799,39.5082,39.4515,39.4988,152234.0
2023-10-09 14:30:00,41.76,41.79,41.71,41.76,151005.0,39.4988,39.5272,39.4515,39.4988,151005.0
2023-10-09 15:00:00,41.76,41.79,41.74,41.77,178688.0,39.4988,39.5272,39.4799,39.5082,178688.0
2023-10-09 15:30:00,41.77,41.77,41.72,41.75,323638.0,39.5082,39.5082,39.4609,39.4893,323638.0
2023-10-10 09:30:00,42.38,42.42,42.33,42.41,1382578.0,40.0852,40.123,40.0379,40.1136,1382578.0
2023-10-10 10:00:00,42.42,42.59,42.42,42.55,948492.0,40.123,40.2838,40.123,40.246,948492.0
2023-10-10 10:30:00,42.56,42.64,42.5,42.55,793518.0,40.2555,40.3311,40.1987,40.246,793518.0
2023-10-10 11:00:00,42.54,42.63,42.53,42.59,378494.0,40.2365,40.3217,40.2271,40.2838,378494.0
2023-10-10 11:30:00,42.59,42.65,42.53,42.57,506282.0,40.2838,40.3406,40.2271,40.2649,506282.0
2023-10-10 12:00:00,42.57,42.58,42.52,42.53,243686.0,40.2649,40.2744,40.2176,40.2271,243686.0
2023-10-10 12:30:00,42.53,42.55,42.5,42.51,192979.0,40.2271,40.246,40.1987,40.2082,192979.0
2023-10-10 13:00:00,42.51,42.51,42.33,42.38,455687.0,40.2082,40.2082,40.0379,40.0852,455687.0
2023-10-10 13:30:00,42.39,42.43,42.35,42.39,266336.0,40.0947,40.1325,40.0568,40.0947,266336.0
2023-10-10 14:00:00,42.38,42.42,42.34,42.37,266299.0,40.0852,40.123,40.0474,40.0758,266299.0
2023-10-10 14:30:00,42.38,42.45,42.35,42.38,357744.0,40.0852,40.1514,40.0568,40.0852,357744.0
2023-10-10 15:00:00,42.38,42.41,42.35,42.4,298050.0,40.0852,40.1136,40.0568,40.1041,298050.0
2023-10-10 15:30:00,42.39,42.45,42.38,42.42,796916.0,40.0947,40.1514,40.0852,40.123,796916.0
2023-10-11 09:30:00,42.68,42.79,42.64,42.74,738844.0,40.369,40.473,40.3311,40.4257,738844.0
2023-10-11 10:00:00,42.75,42.76,42.58,42.63,501509.0,40.4352,40.4446,40.2744,40.3217,501509.0
2023-10-11 10:30:00,42.63,42.69,42.57,42.69,641911.0,40.3217,40.3784,40.2649,40.3784,641911.0
2023-10-11 11:00:00,42.68,42.72,42.56,42.62,191863.0,40.369,40.4068,40.2555,40.3122,191863.0
2023-10-11 11:30:00,42.62,42.65,42.51,42.53,263279.0,40.3122,40.3406,40.2082,40.2271,263279.0
2023-10-11 12:00:00,42.54,42.54,42.43,42.47,134873.0,40.2365,40.2365,40.1325,40.1703,134873.0
2023-10-11 12:30:00,42.46,42.49,42.42,42.47,159778.0,40.1609,40.1893,40.123,40.1703,159778.0
2023-10-11 13:00:00,42.47,42.5,42.4,42.44,107537.0,40.1703,40.1987,40.1041,40.142,107537.0
2023-10-11 13:30:00,42.43,42.43,42.34,42.41,91453.0,40.1325,40.1325,40.0474,40.1136,91453.0
2023-10-11 14:00:00,42.41,42.51,42.4,42.47,200592.0,40.1136,40.2082,40.1041,40.1703,200592.0
2023-10-11 14:30:00,42.48,42.56,42.47,42.53,107509.0,40.1798,40.2555,40.1703,40.2271,107509.0
2023-10-11 15:00:00,42.54,42.58,42.53,42.58,113193.0,40.2365,40.2744,40.2271,40.2744,113193.0
2023-10-11 15:30:00,42.57,42.64,42.56,42.63,297645.0,40.2649,40.3311,40.2555,40.3217,297645.0
2023-10-12 09:30:00,42.5,42.5,42.25,42.29,497690.0,40.1987,40.1987,39.9622,40.0001,497690.0
2023-10-12 10:00:00,42.29,42.43,42.23,42.32,397505.0,40.0001,40.1325,39.9433,40.0285,397505.0
2023-10-12 10:30:00,42.33,42.37,42.26,42.31,369538.0,40.0379,40.0758,39.9717,40.019,369538.0
2023-10-12 11:00:00,42.32,42.33,42.24,42.27,483160.0,40.0285,40.0379,39.9528,39.9812,483160.0
2023-10-12 11:30:00,42.26,42.3,42.21,42.3,522116.0,39.9717,40.0095,39.9244,40.0095,522116.0
2023-10-12 12:00:00,42.3,42.36,42.29,42.34,232876.0,40.0095,40.0663,40.0001,40.0474,232876.0
2023-10-12 12:30:00,42.34,42.34,42.26,42.28,152278.0,40.0474,40.0474,39.9717,39.9906,152278.0
2023-10-12 13:00:00,42.28,42.28,42.05,42.07,228107.0,39.9906,39.9906,39.7731,39.792,228107.0
2023-10-12 13:30:00,42.07,42.09,41.99,41.99,654769.0,39.792,39.8109,39.7163,39.7163,654769.0
2023-10-12 14:00:00,42.0,42.02,41.9,42.02,227418.0,39.7258,39.7447,39.6312,39.7447,227418.0
2023-10-12 14:30:00,42.01,42.08,41.99,42.01,218601.0,39.7352,39.8015,39.7163,39.7352,218601.0
2023-10-12 15:00:00,42.01,42.08,42.01,42.04,226904.0,39.7352,39.8015,39.7352,39.7636,226904.0
2023-10-12 15:30:00,42.05,42.09,42.04,42.05,685422.0,39.7731,39.8109,39.7636,39.7731,685422.0
2023-10-13 09:30:00,41.85,41.92,41.81,41.86,303160.0,39.5839,39.6501,39.5461,39.5934,303160.0
2023-10-13 10:00:00,41.86,41.86,41.58,41.64,386962.0,39.5934,39.5934,39.3285,39.3853,386962.0
2023-10-13 10:30:00,41.64,41.73,41.51,41.54,344392.0,39.3853,39.4704,39.2623,39.2907,344392.0
2023-10-13 11:00:00,41.54,41.55,41.41,41.46,284770.0,39.2907,39.3002,39.1677,39.215,284770.0
2023-10-13 11:30:00,41.45,41.49,41.4,41.43,327237.0,39.2056,39.2434,39.1583,39.1867,327237.0
2023-10-13 12:00:00,41.42,41.56,41.4,41.54,186572.0,39.1772,39.3096,39.1583,39.2907,186572.0
2023-10-13 12:30:00,41.54,41.56,41.43,41.48,258393.0,39.2907,39.3096,39.1867,39.2339,258393.0
2023-10-13 13:00:00,41.48,41.49,41.35,41.36,248072.0,39.2339,39.2434,39.111,39.1204,248072.0
2023-10-13 13:30:00,41.35,41.46,41.33,41.43,202688.0,39.111,39.215,39.0921,39.1867,202688.0
2023-10-13 14:00:00,41.43,41.47,41.41,41.44,165769.0,39.1867,39.2245,39.1677,39.1961,165769.0
2023-10-13 14:30:00,41.44,41.48,41.4,41.45,225018.0,39.1961,39.2339,39.1583,39.2056,225018.0
2023-10-13 15:00:00,41.45,41.49,41.4,41.44,144539.0,39.2056,39.2434,39.1583,39.1961,144539.0
2023-10-13 15:30:00,41.45,41.48,41.41,41.45,486998.0,39.2056,39.2339,39.1677,39.2056,486998.0
2023-10-16 09:30:00,41.67,41.73,41.62,41.68,325451.0,39.4137,39.4704,39.3664,39.4231,325451.0
2023-10-16 10:00:00,41.67,41.81,41.62,41.81,234490.0,39.4137,39.5461,39.3664,39.5461,234490.0
2023-10-16 10:30:00,41.8,41.93,41.79,41.88,245804.0,39.5366,39.6596,39.5272,39.6123,245804.0
2023-10-16 11:00:00,41.89,41.9,41.73,41.76,118273.0,39.6217,39.6312,39.4704,39.4988,118273.0
2023-10-16 11:30:00,41.77,41.8,41.72,41.75,174890.0,39.5082,39.5366,39.4609,39.4893,174890.0
2023-10-16 12:00:00,41.75,41.79,41.73,41.77,68769.0,39.4893,39.5272,39.4704,39.5082,68769.0
2023-10-16 12:30:00,41.77,41.81,41.75,41.79,69798.0,39.5082,39.5461,39.4893,39.5272,69798.0
2023-10-16 13:00:00,41.79,41.86,41.67,41.77,127131.0,39.5272,39.5934,39.4137,39.5082,127131.0
2023-10-16 13:30:00,41.77,41.86,41.75,41.85,81087.0,39.5082,39.5934,39.4893,39.5839,81087.0
2023-10-16 14:00:00,41.85,41.87,41.81,41.82,117001.0,39.5839,39.6028,39.5461,39.5555,117001.0
2023-10-16 14:30:00,41.82,41.86,41.8,41.85,123299.0,39.5555,39.5934,39.5366,39.5839,123299.0
2023-10-16 15:00:00,41.86,41.91,41.82,41.91,104263.0,39.5934,39.6407,39.5555,39.6407,104263.0
2023-10-16 15:30:00,41.91,41.93,41.86,41.88,562008.0,39.6407,39.6596,39.5934,39.6123,562008.0
2023-10-17 09:30:00,41.39,41.55,41.39,41.47,239115.0,39.1488,39.3002,39.1488,39.2245,239115.0
2023-10-17 10:00:00,41.46,41.82,41.46,41.74,190396.0,39.215,39.5555,39.215,39.4799,190396.0
2023-10-17 10:30:00,41.75,41.84,41.72,41.83,432371.0,39.4893,39.5744,39.4609,39.565,432371.0
2023-10-17 11:00:00,41.83,41.92,41.81,41.87,549014.0,39.565,39.6501,39.5461,39.6028,549014.0
2023-10-17 11:30:00,41.88,42.02,41.88,41.98,179602.0,39.6123,39.7447,39.6123,39.7069,179602.0
2023-10-17 12:00:00,41.99,42.1,41.99,42.1,119947.0,39.7163,39.8204,39.7163,39.8204,119947.0
2023-10-17 12:30:00,42.09,42.1,41.92,41.94,173858.0,39.8109,39.8204,39.6501,39.669,173858.0
2023-10-17 13:00:00,41.94,41.96,41.91,41.92,70424.0,39.669,39.688,39.6407,39.6501,70424.0
2023-10-17 13:30:00,41.92,41.93,41.78,41.8,260203.0,39.6501,39.6596,39.5177,39.5366,260203.0
2023-10-17 14:00:00,41.8,41.85,41.78,41.83,74661.0,39.5366,39.5839,39.5177,39.565,74661.0
2023-10-17 14:30:00,41.83,41.89,41.77,41.79,193199.0,39.565,39.6217,39.5082,39.5272,193199.0
2023-10-17 15:00:00,41.8,41.88,41.78,41.88,150841.0,39.5366,39.6123,39.5177,39.6123,150841.0
2023-10-17 15:30:00,41.88,41.92,41.83,41.91,249334.0,39.6123,39.6501,39.565,39.6407,249334.0
2023-10-18 09:30:00,41.46,41.49,41.3,41.32,434483.0,39.215,39.2434,39.0637,39.0826,434483.0
2023-10-18 10:00:00,41.33,41.5,41.26,41.31,357238.0,39.0921,39.2529,39.0259,39.0731,357238.0
2023-10-18 10:30:00,41.3,41.32,41.2,41.26,380354.0,39.0637,39.0826,38.9691,39.0259,380354.0
2023-10-18 11:00:00,41.25,41.32,41.21,41.26,339217.0,39.0164,39.0826,38.9786,39.0259,339217.0
2023-10-18 11:30:00,41.25,41.29,41.17,41.18,1578856.0,39.0164,39.0542,38.9407,38.9502,1578856.0
2023-10-18 12:00:00,41.18,41.24,41.13,41.15,473793.0,38.9502,39.0069,38.9029,38.9218,473793.0
2023-10-18 12:30:00,41.15,41.18,41.13,41.17,110591.0,38.9218,38.9502,38.9029,38.9407,110591.0
2023-10-18 13:00:00,41.16,41.36,41.12,41.31,393350.0,38.9313,39.1204,38.8934,39.0731,393350.0
2023-10-18 13:30:00,41.3,41.32,41.2,41.3,256773.0,39.0637,39.0826,38.9691,39.0637,256773.0
2023-10-18 14:00:00,41.31,41.34,41.22,41.23,318693.0,39.0731,39.1015,38.988,38.9975,318693.0
2023-10-18 14:30:00,41.23,41.26,41.13,41.15,292341.0,38.9975,39.0259,38.9029,38.9218,292341.0
2023-10-18 15:00:00,41.14,41.14,41.08,41.11,275604.0,38.9124,38.9124,38.8556,38.884,275604.0
2023-10-18 15:30:00,41.11,41.15,41.06,41.12,364222.0,38.884,38.9218,38.8367,38.8934,364222.0
2023-10-19 09:30:00,41.18,41.26,41.16,41.23,413017.0,38.9502,39.0259,38.9313,38.9975,413017.0
2023-10-19 10:00:00,41.23,41.25,41.12,41.12,286699.0,38.9975,39.0164,38.8934,38.8934,286699.0
2023-10-19 10:30:00,41.12,41.19,41.11,41.13,502449.0,38.8934,38.9596,38.884,38.9029,502449.0
2023-10-19 11:00:00,41.13,41.21,41.11,41.17,175602.0,38.9029,38.9786,38.884,38.9407,175602.0
2023-10-19 11:30:00,41.17,41.28,41.16,41.18,456102.0,38.9407,39.0448,38.9313,38.9502,456102.0
2023-10-19 12:00:00,41.18,41.45,41.08,41.23,824529.0,38.9502,39.2056,38.8556,38.9975,824529.0
2023-10-19 12:30:00,41.23,41.29,40.96,41.27,903389.0,38.9975,39.0542,38.7421,39.0353,903389.0
2023-10-19 13:00:00,41.27,41.37,41.24,41.28,408014.0,39.0353,39.1299,39.0069,39.0448,408014.0
2023-10-19 13:30:00,41.29,41.34,41.11,41.19,195228.0,39.0542,39.1015,38.884,38.9596,195228.0
2023-10-19 14:00:00,41.18,41.23,41.12,41.14,323547.0,38.9502,38.9975,38.8934,38.9124,323547.0
2023-10-19 14:30:00,41.14,41.14,40.95,40.98,474934.0,38.9124,38.9124,38.7326,38.761,474934.0
2023-10-19 15:00:00,40.98,41.04,40.94,40.97,470159.0,38.761,38.8178,38.7232,38.7516,470159.0
2023-10-19 15:30:00,40.98,41.0,40.88,40.97,562312.0,38.761,38.7799,38.6664,38.7516,562312.0
2023-10-20 09:30:00,40.8,40.91,40.77,40.82,879008.0,38.5908,38.6948,38.5624,38.6097,879008.0
2023-10-20 10:00:00,40.81,40.86,40.64,40.64,313276.0,38.6002,38.6475,38.4394,38.4394,313276.0
2023-10-20 10:30:00,40.64,40.78,40.64,40.71,291774.0,38.4394,38.5718,38.4394,38.5056,291774.0
2023-10-20 11:00:00,40.7,40.76,40.62,40.67,331236.0,38.4962,38.5529,38.4205,38.4678,331236.0
2023-10-20 11:30:00,40.66,40.71,40.59,40.69,401095.0,38.4583,38.5056,38.3921,38.4867,401095.0
2023-10-20 12:00:00,40.7,40.71,40.61,40.65,480472.0,38.4962,38.5056,38.4111,38.4489,480472.0
2023-10-20 12:30:00,40.65,40.75,40.65,40.75,227638.0,38.4489,38.5435,38.4489,38.5435,227638.0
2023-10-20 13:00:00,40.75,40.84,40.67,40.76,507313.0,38.5435,38.6286,38.4678,38.5529,507313.0
2023-10-20 13:30:00,40.77,40.79,40.68,40.73,347727.0,38.5624,38.5813,38.4773,38.5246,347727.0
2023-10-20 14:00:00,40.74,40.76,40.62,40.63,321860.0,38.534,38.5529,38.4205,38.43,321860.0
2023-10-20 14:30:00,40.63,40.7,40.61,40.65,263657.0,38.43,38.4962,38.4111,38.4489,263657.0
2023-10-20 15:00:00,40.65,40.68,40.59,40.64,309672.0,38.4489,38.4773,38.3921,38.4394,309672.0
2023-10-20 15:30:00,40.64,40.65,40.55,40.57,972444.0,38.4394,38.4489,38.3543,38.3732,972444.0
2023-10-23 09:30:00,40.48,40.61,40.36,40.61,503085.0,38.2881,38.4111,38.1746,38.4111,503085.0
2023-10-23 10:00:00,40.61,40.81,40.6,40.77,514351.0,38.4111,38.6002,38.4016,38.5624,514351.0
2023-10-23 10:30:00,40.78,40.81,40.66,40.78,352439.0,38.5718,38.6002,38.4583,38.5718,352439.0
2023-10-23 11:00:00,40.78,40.92,40.76,40.9,308595.0,38.5718,38.7043,38.5529,38.6853,308595.0
2023-10-23 11:30:00,40.9,40.96,40.88,40.94,126019.0,38.6853,38.7421,38.6664,38.7232,126019.0
2023-10-23 12:00:00,40.94,40.94,40.86,40.93,168550.0,38.7232,38.7232,38.6475,38.7137,168550.0
2023-10-23 12:30:00,40.93,41.07,40.91,41.07,201902.0,38.7137,38.8461,38.6948,38.8461,201902.0
2023-10-23 13:00:00,41.07,41.08,40.96,40.99,239016.0,38.8461,38.8556,38.7421,38.7705,239016.0
2023-10-23 13:30:00,40.99,41.05,40.96,40.97,121579.0,38.7705,38.8272,38.7421,38.7516,121579.0
2023-10-23 14:00:00,40.97,40.99,40.91,40.94,118805.0,38.7516,38.7705,38.6948,38.7232,118805.0
2023-10-23 14:30:00,40.94,41.01,40.91,40.95,150027.0,38.7232,38.7894,38.6948,38.7326,150027.0
2023-10-23 15:00:00,40.96,40.97,40.8,40.81,406480.0,38.7421,38.7516,38.5908,38.6002,406480.0
2023-10-23 15:30:00,40.8,40.84,40.79,40.81,533852.0,38.5908,38.6286,38.5813,38.6002,533852.0
2023-10-24 09:30:00,40.91,41.01,40.82,40.97,426088.0,38.6948,38.7894,38.6097,38.7516,426088.0
2023-10-24 10:00:00,40.98,41.06,40.87,41.06,503988.0,38.761,38.8367,38.657,38.8367,503988.0
2023-10-24 10:30:00,41.07,41.08,40.98,41.08,239676.0,38.8461,38.8556,38.761,38.8556,239676.0
2023-10-24 11:00:00,41.08,41.08,40.89,40.92,360927.0,38.8556,38.8556,38.6759,38.7043,360927.0
2023-10-24 11:30:00,40.92,40.97,40.9,40.97,122942.0,38.7043,38.7516,38.6853,38.7516,122942.0
2023-10-24 12:00:00,40.97,41.0,40.89,40.91,163666.0,38.7516,38.7799,38.6759,38.6948,163666.0
2023-10-24 12:30:00,40.9,40.91,40.81,40.85,153051.0,38.6853,38.6948,38.6002,38.6381,153051.0
2023-10-24 13:00:00,40.85,40.94,40.85,40.94,102281.0,38.6381,38.7232,38.6381,38.7232,102281.0
2023-10-24 13:30:00,40.95,40.97,40.91,40.95,117683.0,38.7326,38.7516,38.6948,38.7326,117683.0
2023-10-24 14:00:00,40.95,40.98,40.93,40.98,73194.0,38.7326,38.761,38.7137,38.761,73194.0
2023-10-24 14:30:00,40.98,41.03,40.98,41.01,133888.0,38.761,38.8083,38.761,38.7894,133888.0
2023-10-24 15:00:00,41.01,41.04,40.99,41.02,133865.0,38.7894,38.8178,38.7705,38.7989,133865.0
2023-10-24 15:30:00,41.03,41.05,41.0,41.01,372403.0,38.8083,38.8272,38.7799,38.7894,372403.0
2023-10-25 09:30:00,40.79,40.85,40.64,40.71,341966.0,38.5813,38.6381,38.4394,38.5056,341966.0
2023-10-25 10:00:00,40.71,40.76,40.6,40.71,173172.0,38.5056,38.5529,38.4016,38.5056,173172.0
2023-10-25 10:30:00,40.7,40.92,40.68,40.89,267184.0,38.4962,38.7043,38.4773,38.6759,267184.0
2023-10-25 11:00:00,40.89,41.06,40.89,40.98,374884.0,38.6759,38.8367,38.6759,38.761,374884.0
2023-10-25 11:30:00,40.98,41.01,40.89,40.9,184664.0,38.761,38.7894,38.6759,38.6853,184664.0
2023-10-25 12:00:00,40.89,40.89,40.81,40.86,214842.0,38.6759,38.6759,38.6002,38.6475,214842.0
2023-10-25 12:30:00,40.86,40.9,40.74,40.76,214969.0,38.6475,38.6853,38.534,38.5529,214969.0
2023-10-25 13:00:00,40.77,40.79,40.7,40.73,352304.0,38.5624,38.5813,38.4962,38.5246,352304.0
2023-10-25 13:30:00,40.72,40.72,40.65,40.72,179693.0,38.5151,38.5151,38.4489,38.5151,179693.0
2023-10-25 14:00:00,40.72,40.74,40.68,40.7,128282.0,38.5151,38.534,38.4773,38.4962,128282.0
2023-10-25 14:30:00,40.7,40.71,40.64,40.67,236343.0,38.4962,38.5056,38.4394,38.4678,236343.0
2023-10-25 15:00:00,40.68,40.7,40.65,40.7,111907.0,38.4773,38.4962,38.4489,38.4962,111907.0
2023-10-25 15:30:00,40.7,40.72,40.66,40.67,247749.0,38.4962,38.5151,38.4583,38.4678,247749.0
2023-10-26 09:30:00,40.67,40.79,40.62,40.64,308092.0,38.4678,38.5813,38.4205,38.4394,308092.0
2023-10-26 10:00:00,40.64,40.64,40.48,40.56,331403.0,38.4394,38.4394,38.2881,38.3638,331403.0
2023-10-26 10:30:00,40.56,40.72,40.5,40.69,174817.0,38.3638,38.5151,38.307,38.4867,174817.0
2023-10-26 11:00:00,40.69,40.71,40.52,40.52,210645.0,38.4867,38.5056,38.3259,38.3259,210645.0
2023-10-26 11:30:00,40.52,40.57,40.48,40.54,215346.0,38.3259,38.3732,38.2881,38.3448,215346.0
2023-10-26 12:00:00,40.53,40.54,40.35,40.43,265673.0,38.3354,38.3448,38.1651,38.2408,265673.0
2023-10-26 12:30:00,40.42,40.44,40.34,40.36,205605.0,38.2313,38.2503,38.1557,38.1746,205605.0
2023-10-26 13:00:00,40.35,40.47,40.34,40.41,146962.0,38.1651,38.2786,38.1557,38.2219,146962.0
2023-10-26 13:30:00,40.4,40.53,40.36,40.52,291707.0,38.2124,38.3354,38.1746,38.3259,291707.0
2023-10-26 14:00:00,40.52,40.59,40.49,40.59,180504.0,38.3259,38.3921,38.2975,38.3921,180504.0
2023-10-26 14:30:00,40.59,40.68,40.57,40.68,311170.0,38.3921,38.4773,38.3732,38.4773,311170.0
2023-10-26 15:00:00,40.68,40.71,40.59,40.59,190928.0,38.4773,38.5056,38.3921,38.3921,190928.0
2023-10-26 15:30:00,40.59,40.6,40.47,40.52,401391.0,38.3921,38.4016,38.2786,38.3259,401391.0
2023-10-27 09:30:00,40.75,40.76,40.51,40.58,483556.0,38.5435,38.5529,38.3165,38.3827,483556.0
2023-10-27 10:00:00,40.57,40.69,40.5,40.5,487177.0,38.3732,38.4867,38.307,38.307,487177.0
2023-10-27 10:30:00,40.49,40.51,40.34,40.44,330562.0,38.2975,38.3165,38.1557,38.2503,330562.0
2023-10-27 11:00:00,40.44,40.6,40.41,40.57,193361.0,38.2503,38.4016,38.2219,38.3732,193361.0
2023-10-27 11:30:00,40.58,40.58,40.46,40.5,208407.0,38.3827,38.3827,38.2692,38.307,208407.0
2023-10-27 12:00:00,40.5,40.52,40.4,40.45,202308.0,38.307,38.3259,38.2124,38.2597,202308.0
2023-10-27 12:30:00,40.45,40.46,40.37,40.38,97878.0,38.2597,38.2692,38.184,38.1935,97878.0
2023-10-27 13:00:00,40.37,40.39,40.22,40.25,329975.0,38.184,38.203,38.0422,38.0705,329975.0
2023-10-27 13:30:00,40.25,40.27,40.2,40.23,273092.0,38.0705,38.0895,38.0233,38.0516,273092.0
2023-10-27 14:00:00,40.23,40.25,40.17,40.18,280488.0,38.0516,38.0705,37.9949,38.0043,280488.0
2023-10-27 14:30:00,40.18,40.26,40.15,40.17,203709.0,38.0043,38.08,37.976,37.9949,203709.0
2023-10-27 15:00:00,40.17,40.21,40.15,40.21,257736.0,37.9949,38.0327,37.976,38.0327,257736.0
2023-10-27 15:30:00,40.22,40.26,40.14,40.26,511713.0,38.0422,38.08,37.9665,38.08,511713.0
2023-10-30 09:30:00,40.76,40.88,40.76,40.86,287512.0,38.5529,38.6664,38.5529,38.6475,287512.0
2023-10-30 10:00:00,40.86,40.88,40.61,40.66,577268.0,38.6475,38.6664,38.4111,38.4583,577268.0
2023-10-30 10:30:00,40.66,40.75,40.61,40.71,346803.0,38.4583,38.5435,38.4111,38.5056,346803.0
2023-10-30 11:00:00,40.72,40.85,40.71,40.76,254740.0,38.5151,38.6381,38.5056,38.5529,254740.0
2023-10-30 11:30:00,40.77,40.81,40.73,40.78,258261.0,38.5624,38.6002,38.5246,38.5718,258261.0
2023-10-30 12:00:00,40.78,40.8,40.68,40.69,196155.0,38.5718,38.5908,38.4773,38.4867,196155.0
2023-10-30 12:30:00,40.69,40.75,40.64,40.7,271829.0,38.4867,38.5435,38.4394,38.4962,271829.0
2023-10-30 13:00:00,40.7,40.79,40.67,40.78,323495.0,38.4962,38.5813,38.4678,38.5718,323495.0
2023-10-30 13:30:00,40.79,40.85,40.77,40.84,159097.0,38.5813,38.6381,38.5624,38.6286,159097.0
2023-10-30 14:00:00,40.84,40.85,40.8,40.83,184622.0,38.6286,38.6381,38.5908,38.6191,184622.0
2023-10-30 14:30:00,40.83,40.89,40.82,40.85,162514.0,38.6191,38.6759,38.6097,38.6381,162514.0
2023-10-30 15:00:00,40.86,40.92,40.85,40.9,267594.0,38.6475,38.7043,38.6381,38.6853,267594.0
2023-10-30 15:30:00,40.89,40.91,40.87,40.89,423853.0,38.6759,38.6948,38.657,38.6759,423853.0
2023-10-31 09:30:00,41.04,41.09,40.98,41.02,122500.0,38.8178,38.8651,38.761,38.7989,122500.0
2023-10-31 10:00:00,41.0,41.2,40.93,41.1,136861.0,38.7799,38.9691,38.7137,38.8745,136861.0
2023-10-31 10:30:00,41.1,41.14,40.98,41.1,386104.0,38.8745,38.9124,38.761,38.8745,386104.0
2023-10-31 11:00:00,41.11,41.14,40.98,40.99,124078.0,38.884,38.9124,38.761,38.7705,124078.0
2023-10-31 11:30:00,41.0,41.03,40.9,40.95,196853.0,38.7799,38.8083,38.6853,38.7326,196853.0
2023-10-31 12:00:00,40.95,40.98,40.84,40.89,166961.0,38.7326,38.761,38.6286,38.6759,166961.0
2023-10-31 12:30:00,40.89,40.98,40.85,40.97,133705.0,38.6759,38.761,38.6381,38.7516,133705.0
2023-10-31 13:00:00,40.98,41.02,40.95,40.98,69119.0,38.761,38.7989,38.7326,38.761,69119.0
2023-10-31 13:30:00,40.99,41.06,40.98,41.05,69232.0,38.7705,38.8367,38.761,38.8272,69232.0
2023-10-31 14:00:00,41.06,41.08,40.99,41.0,89242.0,38.8367,38.8556,38.7705,38.7799,89242.0
2023-10-31 14:30:00,40.99,41.09,40.99,41.08,139733.0,38.7705,38.8651,38.7705,38.8556,139733.0
2023-10-31 15:00:00,41.09,41.12,41.08,41.1,517069.0,38.8651,38.8934,38.8556,38.8745,517069.0
2023-10-31 15:30:00,41.1,41.11,41.06,41.09,529276.0,38.8745,38.884,38.8367,38.8651,529276.0
2023-11-01 09:30:00,41.07,41.16,41.03,41.09,216604.0,38.8461,38.9313,38.8083,38.8651,216604.0
2023-11-01 10:00:00,41.09,41.23,41.04,41.23,241882.0,38.8651,38.9975,38.8178,38.9975,241882.0
2023-11-01 10:30:00,41.23,41.32,41.22,41.23,177992.0,38.9975,39.0826,38.988,38.9975,177992.0
2023-11-01 11:00:00,41.22,41.25,41.05,41.06,149845.0,38.988,39.0164,38.8272,38.8367,149845.0
2023-11-01 11:30:00,41.06,41.17,41.05,41.16,135348.0,38.8367,38.9407,38.8272,38.9313,135348.0
2023-11-01 12:00:00,41.15,41.16,41.05,41.07,845132.0,38.9218,38.9313,38.8272,38.8461,845132.0
2023-11-01 12:30:00,41.07,41.09,41.01,41.05,121852.0,38.8461,38.8651,38.7894,38.8272,121852.0
2023-11-01 13:00:00,41.05,41.09,41.03,41.07,85219.0,38.8272,38.8651,38.8083,38.8461,85219.0
2023-11-01 13:30:00,41.07,41.09,41.03,41.07,123486.0,38.8461,38.8651,38.8083,38.8461,123486.0
2023-11-01 14:00:00,41.07,41.18,41.0,41.08,215952.0,38.8461,38.9502,38.7799,38.8556,215952.0
2023-11-01 14:30:00,41.08,41.22,40.93,41.16,669866.0,38.8556,38.988,38.7137,38.9313,669866.0
2023-11-01 15:00:00,41.16,41.36,41.15,41.34,306715.0,38.9313,39.1204,38.9218,39.1015,306715.0
2023-11-01 15:30:00,41.34,41.4,41.32,41.39,354865.0,39.1015,39.1583,39.0826,39.1488,354865.0
2023-11-02 09:30:00,42.28,42.43,42.25,42.34,232281.0,39.9906,40.1325,39.9622,40.0474,232281.0
2023-11-02 10:00:00,42.34,42.36,42.18,42.31,123742.0,40.0474,40.0663,39.896,40.019,123742.0
2023-11-02 10:30:00,42.31,42.44,42.3,42.42,343095.0,40.019,40.142,40.0095,40.123,343095.0
2023-11-02 11:00:00,42.43,42.45,42.33,42.33,1010702.0,40.1325,40.1514,40.0379,40.0379,1010702.0
2023-11-02 11:30:00,42.33,42.37,42.24,42.24,1705597.0,40.0379,40.0758,39.9528,39.9528,1705597.0
2023-11-02 12:00:00,42.24,42.24,42.15,42.19,687714.0,39.9528,39.9528,39.8677,39.9055,687714.0
2023-11-02 12:30:00,42.18,42.27,42.18,42.25,302307.0,39.896,39.9812,39.896,39.9622,302307.0
2023-11-02 13:00:00,42.25,42.33,42.22,42.33,296372.0,39.9622,40.0379,39.9339,40.0379,296372.0
2023-11-02 13:30:00,42.33,42.39,42.33,42.37,221628.0,40.0379,40.0947,40.0379,40.0758,221628.0
2023-11-02 14:00:00,42.36,42.38,42.34,42.36,140517.0,40.0663,40.0852,40.0474,40.0663,140517.0
2023-11-02 14:30:00,42.37,42.39,42.35,42.38,284283.0,40.0758,40.0947,40.0568,40.0852,284283.0
2023-11-02 15:00:00,42.39,42.41,42.37,42.4,283417.0,40.0947,40.1136,40.0758,40.1041,283417.0
2023-11-02 15:30:00,42.39,42.43,42.37,42.42,644791.0,40.0947,40.1325,40.0758,40.123,644791.0
2023-11-03 09:30:00,42.84,42.99,42.81,42.96,286923.0,40.5203,40.6622,40.4919,40.6338,286923.0
2023-11-03 10:00:00,42.97,43.04,42.76,42.8,834939.0,40.6433,40.7095,40.4446,40.4825,834939.0
2023-11-03 10:30:00,42.8,42.89,42.76,42.89,135072.0,40.4825,40.5676,40.4446,40.5676,135072.0
2023-11-03 11:00:00,42.9,42.91,42.81,42.83,320202.0,40.5771,40.5865,40.4919,40.5108,320202.0
2023-11-03 11:30:00,42.83,42.88,42.81,42.86,155851.0,40.5108,40.5581,40.4919,40.5392,155851.0
2023-11-03 12:00:00,42.86,42.9,42.82,42.88,162999.0,40.5392,40.5771,40.5014,40.5581,162999.0
2023-11-03 12:30:00,42.89,42.9,42.86,42.89,92410.0,40.5676,40.5771,40.5392,40.5676,92410.0
2023-11-03 13:00:00,42.88,42.92,42.8,42.82,295122.0,40.5581,40.596,40.4825,40.5014,295122.0
2023-11-03 13:30:00,42.84,42.89,42.8,42.88,58696.0,40.5203,40.5676,40.4825,40.5581,58696.0
2023-11-03 14:00:00,42.87,42.91,42.85,42.91,94382.0,40.5487,40.5865,40.5298,40.5865,94382.0
2023-11-03 14:30:00,42.91,42.95,42.9,42.94,65248.0,40.5865,40.6243,40.5771,40.6149,65248.0
2023-11-03 15:00:00,42.94,42.95,42.87,42.88,86763.0,40.6149,40.6243,40.5487,40.5581,86763.0
2023-11-03 15:30:00,42.89,42.89,42.8,42.83,355214.0,40.5676,40.5676,40.4825,40.5108,355214.0
2023-11-06 09:30:00,42.79,42.83,42.66,42.67,262744.0,40.473,40.5108,40.35,40.3595,262744.0
2023-11-06 10:00:00,42.68,42.69,42.56,42.63,183248.0,40.369,40.3784,40.2555,40.3217,183248.0
2023-11-06 10:30:00,42.64,42.73,42.62,42.72,129209.0,40.3311,40.4163,40.3122,40.4068,129209.0
2023-11-06 11:00:00,42.73,42.75,42.67,42.7,103427.0,40.4163,40.4352,40.3595,40.3879,103427.0
2023-11-06 11:30:00,42.69,42.72,42.67,42.71,157790.0,40.3784,40.4068,40.3595,40.3973,157790.0
2023-11-06 12:00:00,42.71,42.71,42.62,42.63,115011.0,40.3973,40.3973,40.3122,40.3217,115011.0
2023-11-06 12:30:00,42.63,42.65,42.6,42.63,85700.0,40.3217,40.3406,40.2933,40.3217,85700.0
2023-11-06 13:00:00,42.63,42.63,42.5,42.54,151693.0,40.3217,40.3217,40.1987,40.2365,151693.0
2023-11-06 13:30:00,42.54,42.58,42.52,42.56,92217.0,40.2365,40.2744,40.2176,40.2555,92217.0
2023-11-06 14:00:00,42.56,42.57,42.48,42.52,103693.0,40.2555,40.2649,40.1798,40.2176,103693.0
2023-11-06 14:30:00,42.52,42.58,42.52,42.57,94382.0,40.2176,40.2744,40.2176,40.2649,94382.0
2023-11-06 15:00:00,42.58,42.58,42.55,42.57,140786.0,40.2744,40.2744,40.246,40.2649,140786.0
2023-11-06 15:30:00,42.57,42.61,42.54,42.61,395909.0,40.2649,40.3028,40.2365,40.3028,395909.0
2023-11-07 09:30:00,42.34,42.4,42.25,42.39,210568.0,40.0474,40.1041,39.9622,40.0947,210568.0
2023-11-07 10:00:00,42.38,42.43,42.31,42.42,187946.0,40.0852,40.1325,40.019,40.123,187946.0
2023-11-07 10:30:00,42.42,42.56,42.4,42.51,235268.0,40.123,40.2555,40.1041,40.2082,235268.0
2023-11-07 11:00:00,42.51,42.52,42.43,42.43,296308.0,40.2082,40.2176,40.1325,40.1325,296308.0
2023-11-07 11:30:00,42.43,42.48,42.41,42.43,204742.0,40.1325,40.1798,40.1136,40.1325,204742.0
2023-11-07 12:00:00,42.43,42.43,42.35,42.35,132352.0,40.1325,40.1325,40.0568,40.0568,132352.0
2023-11-07 12:30:00,42.35,42.38,42.31,42.36,65926.0,40.0568,40.0852,40.019,40.0663,65926.0
2023-11-07 13:00:00,42.36,42.44,42.35,42.41,35530.0,40.0663,40.142,40.0568,40.1136,35530.0
2023-11-07 13:30:00,42.42,42.47,42.4,42.47,59931.0,40.123,40.1703,40.1041,40.1703,59931.0
2023-11-07 14:00:00,42.46,42.49,42.45,42.47,73949.0,40.1609,40.1893,40.1514,40.1703,73949.0
2023-11-07 14:30:00,42.48,42.49,42.42,42.44,274172.0,40.1798,40.1893,40.123,40.142,274172.0
2023-11-07 15:00:00,42.43,42.46,42.4,42.45,231691.0,40.1325,40.1609,40.1041,40.1514,231691.0
2023-11-07 15:30:00,42.45,42.48,42.4,42.42,278798.0,40.1514,40.1798,40.1041,40.123,278798.0
2023-11-08 09:30:00,42.63,42.82,42.63,42.79,135703.0,40.3217,40.5014,40.3217,40.473,135703.0
2023-11-08 10:00:00,42.8,42.8,42.69,42.73,254844.0,40.4825,40.4825,40.3784,40.4163,254844.0
2023-11-08 10:30:00,42.73,42.76,42.66,42.69,254832.0,40.4163,40.4446,40.35,40.3784,254832.0
2023-11-08 11:00:00,42.69,42.77,42.68,42.7,250479.0,40.3784,40.4541,40.369,40.3879,250479.0
2023-11-08 11:30:00,42.69,42.76,42.67,42.68,233074.0,40.3784,40.4446,40.3595,40.369,233074.0
2023-11-08 12:00:00,42.67,42.68,42.53,42.61,261725.0,40.3595,40.369,40.2271,40.3028,261725.0
2023-11-08 12:30:00,42.61,42.66,42.57,42.64,103646.0,40.3028,40.35,40.2649,40.3311,103646.0
2023-11-08 13:00:00,42.65,42.71,42.61,42.67,298254.0,40.3406,40.3973,40.3028,40.3595,298254.0
2023-11-08 13:30:00,42.68,42.71,42.66,42.68,93543.0,40.369,40.3973,40.35,40.369,93543.0
2023-11-08 14:00:00,42.67,42.72,42.66,42.7,100032.0,40.3595,40.4068,40.35,40.3879,100032.0
2023-11-08 14:30:00,42.69,42.71,42.65,42.66,131605.0,40.3784,40.3973,40.3406,40.35,131605.0
2023-11-08 15:00:00,42.66,42.73,42.66,42.7,105762.0,40.35,40.4163,40.35,40.3879,105762.0
2023-11-08 15:30:00,42.7,42.77,42.68,42.73,292724.0,40.3879,40.4541,40.369,40.4163,292724.0
2023-11-09 09:30:00,43.08,43.2,43.06,43.2,201480.0,40.7473,40.8608,40.7284,40.8608,201480.0
2023-11-09 10:00:00,43.21,43.21,43.04,43.1,90605.0,40.8703,40.8703,40.7095,40.7662,90605.0
2023-11-09 10:30:00,43.1,43.15,43.05,43.15,80046.0,40.7662,40.8135,40.7189,40.8135,80046.0
2023-11-09 11:00:00,43.16,43.24,43.16,43.19,98532.0,40.823,40.8986,40.823,40.8514,98532.0
2023-11-09 11:30:00,43.18,43.2,43.15,43.18,380979.0,40.8419,40.8608,40.8135,40.8419,380979.0
2023-11-09 12:00:00,43.18,43.19,43.1,43.11,370196.0,40.8419,40.8514,40.7662,40.7757,370196.0
2023-11-09 12:30:00,43.12,43.14,43.09,43.13,49749.0,40.7851,40.8041,40.7568,40.7946,49749.0
2023-11-09 13:00:00,43.13,43.13,42.86,43.05,358347.0,40.7946,40.7946,40.5392,40.7189,358347.0
2023-11-09 13:30:00,43.04,43.05,42.93,42.95,66075.0,40.7095,40.7189,40.6054,40.6243,66075.0
2023-11-09 14:00:00,42.95,42.95,42.76,42.83,308639.0,40.6243,40.6243,40.4446,40.5108,308639.0
2023-11-09 14:30:00,42.83,42.84,42.7,42.74,132326.0,40.5108,40.5203,40.3879,40.4257,132326.0
2023-11-09 15:00:00,42.74,42.8,42.71,42.76,208746.0,40.4257,40.4825,40.3973,40.4446,208746.0
2023-11-09 15:30:00,42.76,42.77,42.7,42.73,329207.0,40.4446,40.4541,40.3879,40.4163,329207.0
2023-11-10 09:30:00,42.74,42.76,42.63,42.64,179952.0,40.4257,40.4446,40.3217,40.3311,179952.0
2023-11-10 10:00:00,42.64,42.65,42.47,42.48,272835.0,40.3311,40.3406,40.1703,40.1798,272835.0
2023-11-10 10:30:00,42.48,42.57,42.46,42.57,114637.0,40.1798,40.2649,40.1609,40.2649,114637.0
2023-11-10 11:00:00,42.57,42.71,42.57,42.68,137675.0,40.2649,40.3973,40.2649,40.369,137675.0
2023-11-10 11:30:00,42.68,42.75,42.63,42.73,104393.0,40.369,40.4352,40.3217,40.4163,104393.0
2023-11-10 12:00:00,42.73,42.8,42.73,42.77,58316.0,40.4163,40.4825,40.4163,40.4541,58316.0
2023-11-10 12:30:00,42.77,42.93,42.77,42.91,145373.0,40.4541,40.6054,40.4541,40.5865,145373.0
2023-11-10 13:00:00,42.9,42.95,42.86,42.93,88504.0,40.5771,40.6243,40.5392,40.6054,88504.0
2023-11-10 13:30:00,42.94,43.0,42.93,42.99,70965.0,40.6149,40.6716,40.6054,40.6622,70965.0
2023-11-10 14:00:00,43.0,43.05,42.98,43.04,74766.0,40.6716,40.7189,40.6527,40.7095,74766.0
2023-11-10 14:30:00,43.04,43.04,42.99,43.0,78710.0,40.7095,40.7095,40.6622,40.6716,78710.0
2023-11-10 15:00:00,43.0,43.05,42.98,43.05,137562.0,40.6716,40.7189,40.6527,40.7189,137562.0
2023-11-10 15:30:00,43.05,43.08,43.02,43.05,335815.0,40.7189,40.7473,40.6906,40.7189,335815.0
2023-11-13 09:30:00,42.88,42.9,42.79,42.89,104635.0,40.5581,40.5771,40.473,40.5676,104635.0
2023-11-13 10:00:00,42.89,42.95,42.85,42.94,115241.0,40.5676,40.6243,40.5298,40.6149,115241.0
2023-11-13 10:30:00,42.95,43.03,42.93,43.02,73325.0,40.6243,40.7,40.6054,40.6906,73325.0
2023-11-13 11:00:00,43.01,43.1,42.97,43.1,178128.0,40.6811,40.7662,40.6433,40.7662,178128.0
2023-11-13 11:30:00,43.1,43.19,43.09,43.16,140521.0,40.7662,40.8514,40.7568,40.823,140521.0
2023-11-13 12:00:00,43.16,43.17,43.11,43.15,114738.0,40.823,40.8324,40.7757,40.8135,114738.0
2023-11-13 12:30:00,43.16,43.16,43.09,43.11,73320.0,40.823,40.823,40.7568,40.7757,73320.0
2023-11-13 13:00:00,43.11,43.14,43.07,43.11,106859.0,40.7757,40.8041,40.7378,40.7757,106859.0
2023-11-13 13:30:00,43.1,43.19,43.09,43.15,85063.0,40.7662,40.8514,40.7568,40.8135,85063.0
2023-11-13 14:00:00,43.15,43.17,43.13,43.16,86629.0,40.8135,40.8324,40.7946,40.823,86629.0
2023-11-13 14:30:00,43.17,43.21,43.15,43.16,140366.0,40.8324,40.8703,40.8135,40.823,140366.0
2023-11-13 15:00:00,43.16,43.19,43.15,43.18,272967.0,40.823,40.8514,40.8135,40.8419,272967.0
2023-11-13 15:30:00,43.18,43.19,43.15,43.15,230442.0,40.8419,40.8514,40.8135,40.8135,230442.0
2023-11-14 09:30:00,44.16,44.32,44.16,44.31,585065.0,41.7688,41.9202,41.7688,41.9107,585065.0
2023-11-14 10:00:00,44.31,44.47,44.29,44.45,487200.0,41.9107,42.062,41.8918,42.0431,487200.0
2023-11-14 10:30:00,44.45,44.5,44.33,44.39,408310.0,42.0431,42.0904,41.9296,41.9864,408310.0
2023-11-14 11:00:00,44.38,44.54,44.38,44.5,368245.0,41.9769,42.1283,41.9769,42.0904,368245.0
2023-11-14 11:30:00,44.5,44.53,44.42,44.43,312923.0,42.0904,42.1188,42.0147,42.0242,312923.0
2023-11-14 12:00:00,44.43,44.45,44.4,44.41,251087.0,42.0242,42.0431,41.9958,42.0053,251087.0
2023-11-14 12:30:00,44.42,44.51,44.41,44.51,465518.0,42.0147,42.0999,42.0053,42.0999,465518.0
2023-11-14 13:00:00,44.5,44.54,44.5,44.52,485399.0,42.0904,42.1283,42.0904,42.1093,485399.0
2023-11-14 13:30:00,44.52,44.54,44.48,44.48,165717.0,42.1093,42.1283,42.0715,42.0715,165717.0
2023-11-14 14:00:00,44.48,44.52,44.46,44.51,189828.0,42.0715,42.1093,42.0526,42.0999,189828.0
2023-11-14 14:30:00,44.51,44.59,44.51,44.58,210689.0,42.0999,42.1755,42.0999,42.1661,210689.0
2023-11-14 15:00:00,44.59,44.63,44.58,44.62,381679.0,42.1755,42.2134,42.1661,42.2039,381679.0
2023-11-14 15:30:00,44.62,44.64,44.55,44.59,1004449.0,42.2039,42.2228,42.1377,42.1755,1004449.0
2023-11-15 09:30:00,44.64,44.74,44.56,44.59,263335.0,42.2228,42.3174,42.1472,42.1755,263335.0
2023-11-15 10:00:00,44.59,44.7,44.58,44.66,175000.0,42.1755,42.2796,42.1661,42.2418,175000.0
2023-11-15 10:30:00,44.65,44.76,44.63,44.75,87328.0,42.2323,42.3363,42.2134,42.3269,87328.0
2023-11-15 11:00:00,44.76,44.79,44.71,44.74,162718.0,42.3363,42.3647,42.289,42.3174,162718.0
2023-11-15 11:30:00,44.73,44.74,44.62,44.64,244863.0,42.308,42.3174,42.2039,42.2228,244863.0
2023-11-15 12:00:00,44.65,44.67,44.6,44.66,72354.0,42.2323,42.2512,42.185,42.2418,72354.0
2023-11-15 12:30:00,44.66,44.69,44.64,44.66,47196.0,42.2418,42.2701,42.2228,42.2418,47196.0
2023-11-15 13:00:00,44.65,44.66,44.58,44.63,202355.0,42.2323,42.2418,42.1661,42.2134,202355.0
2023-11-15 13:30:00,44.63,44.65,44.61,44.65,64808.0,42.2134,42.2323,42.1945,42.2323,64808.0
2023-11-15 14:00:00,44.65,44.68,44.6,44.68,74916.0,42.2323,42.2607,42.185,42.2607,74916.0
2023-11-15 14:30:00,44.68,44.69,44.63,44.66,49664.0,42.2607,42.2701,42.2134,42.2418,49664.0
2023-11-15 15:00:00,44.66,44.68,44.63,44.65,80583.0,42.2418,42.2607,42.2134,42.2323,80583.0
2023-11-15 15:30:00,44.66,44.67,44.6,44.63,163758.0,42.2418,42.2512,42.185,42.2134,163758.0
2023-11-16 09:30:00,44.61,44.79,44.61,44.78,125370.0,42.1945,42.3647,42.1945,42.3553,125370.0
2023-11-16 10:00:00,44.79,44.82,44.69,44.77,88444.0,42.3647,42.3931,42.2701,42.3458,88444.0
2023-11-16 10:30:00,44.77,44.82,44.65,44.68,136493.0,42.3458,42.3931,42.2323,42.2607,136493.0
2023-11-16 11:00:00,44.68,44.71,44.54,44.55,89942.0,42.2607,42.289,42.1283,42.1377,89942.0
2023-11-16 11:30:00,44.55,44.57,44.48,44.53,94586.0,42.1377,42.1566,42.0715,42.1188,94586.0
2023-11-16 12:00:00,44.54,44.6,44.53,44.59,76408.0,42.1283,42.185,42.1188,42.1755,76408.0
2023-11-16 12:30:00,44.59,44.64,44.56,44.6,62446.0,42.1755,42.2228,42.1472,42.185,62446.0
2023-11-16 13:00:00,44.61,44.62,44.55,44.59,80264.0,42.1945,42.2039,42.1377,42.1755,80264.0
2023-11-16 13:30:00,44.59,44.62,44.54,44.57,69617.0,42.1755,42.2039,42.1283,42.1566,69617.0
2023-11-16 14:00:00,44.57,44.59,44.55,44.55,50167.0,42.1566,42.1755,42.1377,42.1377,50167.0
2023-11-16 14:30:00,44.56,44.62,44.56,44.61,49917.0,42.1472,42.2039,42.1472,42.1945,49917.0
2023-11-16 15:00:00,44.61,44.61,44.58,44.6,252129.0,42.1945,42.1945,42.1661,42.185,252129.0
2023-11-16 15:30:00,44.59,44.63,44.58,44.63,269302.0,42.1755,42.2134,42.1661,42.2134,269302.0
2023-11-17 09:30:00,44.97,45.04,44.89,44.96,89102.0,42.535,42.6012,42.4593,42.5255,89102.0
2023-11-17 10:00:00,44.97,45.02,44.94,45.02,172785.0,42.535,42.5823,42.5066,42.5823,172785.0
2023-11-17 10:30:00,45.02,45.06,44.99,45.05,62046.0,42.5823,42.6201,42.5539,42.6106,62046.0
2023-11-17 11:00:00,45.04,45.06,44.98,45.01,52488.0,42.6012,42.6201,42.5444,42.5728,52488.0
2023-11-17 11:30:00,45.0,45.04,44.98,45.04,87014.0,42.5633,42.6012,42.5444,42.6012,87014.0
2023-11-17 12:00:00,45.04,45.1,45.02,45.03,53860.0,42.6012,42.6579,42.5823,42.5917,53860.0
2023-11-17 12:30:00,45.04,45.09,45.04,45.08,35658.0,42.6012,42.6485,42.6012,42.639,35658.0
2023-11-17 13:00:00,45.09,45.13,45.07,45.12,19533.0,42.6485,42.6863,42.6296,42.6768,19533.0
2023-11-17 13:30:00,45.12,45.17,45.12,45.16,30912.0,42.6768,42.7241,42.6768,42.7147,30912.0
2023-11-17 14:00:00,45.16,45.17,45.13,45.14,62269.0,42.7147,42.7241,42.6863,42.6958,62269.0
2023-11-17 14:30:00,45.15,45.15,45.12,45.14,76621.0,42.7052,42.7052,42.6768,42.6958,76621.0
2023-11-17 15:00:00,45.14,45.19,45.13,45.17,186955.0,42.6958,42.7431,42.6863,42.7241,186955.0
2023-11-17 15:30:00,45.18,45.2,45.12,45.19,254831.0,42.7336,42.7525,42.6768,42.7431,254831.0
2023-11-20 09:30:00,45.19,45.33,45.19,45.33,228811.0,42.7431,42.8755,42.7431,42.8755,228811.0
2023-11-20 10:00:00,45.33,45.34,45.26,45.3,433050.0,42.8755,42.8849,42.8093,42.8471,433050.0
2023-11-20 10:30:00,45.3,45.36,45.29,45.32,327646.0,42.8471,42.9038,42.8376,42.866,327646.0
2023-11-20 11:00:00,45.33,45.37,45.31,45.36,334777.0,42.8755,42.9133,42.8566,42.9038,334777.0
2023-11-20 11:30:00,45.36,45.37,45.33,45.37,126359.0,42.9038,42.9133,42.8755,42.9133,126359.0
2023-11-20 12:00:00,45.37,45.41,45.35,45.37,162492.0,42.9133,42.9511,42.8944,42.9133,162492.0
2023-11-20 12:30:00,45.36,45.37,45.31,45.32,59819.0,42.9038,42.9133,42.8566,42.866,59819.0
2023-11-20 13:00:00,45.32,45.44,45.32,45.41,180473.0,42.866,42.9795,42.866,42.9511,180473.0
2023-11-20 13:30:00,45.42,45.44,45.41,45.42,113175.0,42.9606,42.9795,42.9511,42.9606,113175.0
2023-11-20 14:00:00,45.42,45.43,45.37,45.39,83713.0,42.9606,42.9701,42.9133,42.9322,83713.0
2023-11-20 14:30:00,45.4,45.45,45.4,45.45,116998.0,42.9417,42.989,42.9417,42.989,116998.0
2023-11-20 15:00:00,45.45,45.5,45.44,45.48,169487.0,42.989,43.0363,42.9795,43.0174,169487.0
2023-11-20 15:30:00,45.48,45.49,45.41,45.43,175125.0,43.0174,43.0268,42.9511,42.9701,175125.0
2023-11-21 09:30:00,45.31,45.33,45.25,45.28,116649.0,42.8566,42.8755,42.7998,42.8282,116649.0
2023-11-21 10:00:00,45.29,45.32,45.2,45.21,83889.0,42.8376,42.866,42.7525,42.762,83889.0
2023-11-21 10:30:00,45.22,45.24,45.17,45.19,81043.0,42.7714,42.7903,42.7241,42.7431,81043.0
2023-11-21 11:00:00,45.18,45.19,45.12,45.13,74581.0,42.7336,42.7431,42.6768,42.6863,74581.0
2023-11-21 11:30:00,45.14,45.17,45.12,45.15,99502.0,42.6958,42.7241,42.6768,42.7052,99502.0
2023-11-21 12:00:00,45.16,45.16,45.12,45.15,44344.0,42.7147,42.7147,42.6768,42.7052,44344.0
2023-11-21 12:30:00,45.15,45.17,45.13,45.15,52837.0,42.7052,42.7241,42.6863,42.7052,52837.0
2023-11-21 13:00:00,45.15,45.15,45.03,45.05,63195.0,42.7052,42.7052,42.5917,42.6106,63195.0
2023-11-21 13:30:00,45.04,45.11,45.04,45.08,146348.0,42.6012,42.6674,42.6012,42.639,146348.0
2023-11-21 14:00:00,45.06,45.12,45.04,45.11,156675.0,42.6201,42.6768,42.6012,42.6674,156675.0
2023-11-21 14:30:00,45.11,45.12,45.07,45.12,233844.0,42.6674,42.6768,42.6296,42.6768,233844.0
2023-11-21 15:00:00,45.11,45.14,45.1,45.12,104025.0,42.6674,42.6958,42.6579,42.6768,104025.0
2023-11-21 15:30:00,45.13,45.13,45.1,45.11,245445.0,42.6863,42.6863,42.6579,42.6674,245445.0
2023-11-22 09:30:00,45.18,45.24,45.07,45.11,174873.0,42.7336,42.7903,42.6296,42.6674,174873.0
2023-11-22 10:00:00,45.1,45.11,44.98,45.08,194525.0,42.6579,42.6674,42.5444,42.639,194525.0
2023-11-22 10:30:00,45.09,45.15,45.08,45.12,141391.0,42.6485,42.7052,42.639,42.6768,141391.0
2023-11-22 11:00:00,45.12,45.15,45.09,45.12,83953.0,42.6768,42.7052,42.6485,42.6768,83953.0
2023-11-22 11:30:00,45.12,45.15,45.11,45.15,75173.0,42.6768,42.7052,42.6674,42.7052,75173.0
2023-11-22 12:00:00,45.15,45.18,45.14,45.17,110503.0,42.7052,42.7336,42.6958,42.7241,110503.0
2023-11-22 12:30:00,45.16,45.17,45.09,45.14,69618.0,42.7147,42.7241,42.6485,42.6958,69618.0
2023-11-22 13:00:00,45.14,45.18,45.13,45.18,54311.0,42.6958,42.7336,42.6863,42.7336,54311.0
2023-11-22 13:30:00,45.19,45.2,45.15,45.17,58579.0,42.7431,42.7525,42.7052,42.7241,58579.0
2023-11-22 14:00:00,45.18,45.21,45.17,45.19,62266.0,42.7336,42.762,42.7241,42.7431,62266.0
2023-11-22 14:30:00,45.19,45.19,45.09,45.15,93777.0,42.7431,42.7431,42.6485,42.7052,93777.0
2023-11-22 15:00:00,45.16,45.18,45.14,45.18,192315.0,42.7147,42.7336,42.6958,42.7336,192315.0
2023-11-22 15:30:00,45.18,45.2,45.17,45.19,160093.0,42.7336,42.7525,42.7241,42.7431,160093.0
2023-11-24 09:30:00,45.47,45.57,45.45,45.56,76095.0,43.0079,43.1025,42.989,43.093,76095.0
2023-11-24 10:00:00,45.57,45.64,45.56,45.59,96607.0,43.1025,43.1687,43.093,43.1214,96607.0
2023-11-24 10:30:00,45.59,45.61,45.58,45.61,32243.0,43.1214,43.1403,43.1119,43.1403,32243.0
2023-11-24 11:00:00,45.61,45.63,45.59,45.6,69601.0,43.1403,43.1592,43.1214,43.1309,69601.0
2023-11-24 11:30:00,45.61,45.61,45.56,45.6,85981.0,43.1403,43.1403,43.093,43.1309,85981.0
2023-11-24 12:00:00,45.6,45.62,45.58,45.6,79210.0,43.1309,43.1498,43.1119,43.1309,79210.0
2023-11-24 12:30:00,45.6,45.65,45.59,45.65,63235.0,43.1309,43.1781,43.1214,43.1781,63235.0
2023-11-27 09:30:00,45.53,45.57,45.52,45.53,289536.0,43.0646,43.1025,43.0552,43.0646,289536.0
2023-11-27 10:00:00,45.54,45.6,45.5,45.55,195890.0,43.0741,43.1309,43.0363,43.0836,195890.0
2023-11-27 10:30:00,45.54,45.56,45.47,45.48,110564.0,43.0741,43.093,43.0079,43.0174,110564.0
2023-11-27 11:00:00,45.48,45.48,45.42,45.46,96021.0,43.0174,43.0174,42.9606,42.9984,96021.0
2023-11-27 11:30:00,45.46,45.48,45.41,45.46,82531.0,42.9984,43.0174,42.9511,42.9984,82531.0
2023-11-27 12:00:00,45.46,45.47,45.43,45.44,54307.0,42.9984,43.0079,42.9701,42.9795,54307.0
2023-11-27 12:30:00,45.43,45.49,45.42,45.48,47860.0,42.9701,43.0268,42.9606,43.0174,47860.0
2023-11-27 13:00:00,45.48,45.52,45.46,45.5,71378.0,43.0174,43.0552,42.9984,43.0363,71378.0
2023-11-27 13:30:00,45.5,45.53,45.49,45.52,83234.0,43.0363,43.0646,43.0268,43.0552,83234.0
2023-11-27 14:00:00,45.52,45.55,45.51,45.53,22119.0,43.0552,43.0836,43.0457,43.0646,22119.0
2023-11-27 14:30:00,45.54,45.55,45.5,45.53,32589.0,43.0741,43.0836,43.0363,43.0646,32589.0
2023-11-27 15:00:00,45.54,45.55,45.5,45.54,56552.0,43.0741,43.0836,43.0363,43.0741,56552.0
2023-11-27 15:30:00,45.55,45.57,45.52,45.53,163837.0,43.0836,43.1025,43.0552,43.0646,163837.0
2023-11-28 09:30:00,45.42,45.46,45.36,45.43,81776.0,42.9606,42.9984,42.9038,42.9701,81776.0
2023-11-28 10:00:00,45.44,45.47,45.38,45.41,46835.0,42.9795,43.0079,42.9228,42.9511,46835.0
2023-11-28 10:30:00,45.41,45.59,45.4,45.53,131122.0,42.9511,43.1214,42.9417,43.0646,131122.0
2023-11-28 11:00:00,45.52,45.61,45.5,45.58,204700.0,43.0552,43.1403,43.0363,43.1119,204700.0
2023-11-28 11:30:00,45.59,45.68,45.58,45.68,373977.0,43.1214,43.2065,43.1119,43.2065,373977.0
2023-11-28 12:00:00,45.68,45.7,45.64,45.66,136827.0,43.2065,43.2254,43.1687,43.1876,136827.0
2023-11-28 12:30:00,45.65,45.65,45.53,45.54,49176.0,43.1781,43.1781,43.0646,43.0741,49176.0
2023-11-28 13:00:00,45.53,45.53,45.4,45.49,67060.0,43.0646,43.0646,42.9417,43.0268,67060.0
2023-11-28 13:30:00,45.49,45.5,45.44,45.47,36639.0,43.0268,43.0363,42.9795,43.0079,36639.0
2023-11-28 14:00:00,45.48,45.52,45.47,45.48,89236.0,43.0174,43.0552,43.0079,43.0174,89236.0
2023-11-28 14:30:00,45.48,45.55,45.46,45.54,122008.0,43.0174,43.0836,42.9984,43.0741,122008.0
2023-11-28 15:00:00,45.54,45.54,45.46,45.5,112546.0,43.0741,43.0741,42.9984,43.0363,112546.0
2023-11-28 15:30:00,45.51,45.55,45.5,45.54,152288.0,43.0457,43.0836,43.0363,43.0741,152288.0
2023-11-29 09:30:00,45.82,45.89,45.77,45.82,109133.0,43.3389,43.4052,43.2916,43.3389,109133.0
2023-11-29 10:00:00,45.82,45.85,45.7,45.74,187362.0,43.3389,43.3673,43.2254,43.2633,187362.0
2023-11-29 10:30:00,45.73,45.9,45.72,45.88,147381.0,43.2538,43.4146,43.2444,43.3957,147381.0
2023-11-29 11:00:00,45.87,45.89,45.75,45.76,135527.0,43.3862,43.4052,43.2727,43.2822,135527.0
2023-11-29 11:30:00,45.76,45.84,45.74,45.82,81796.0,43.2822,43.3579,43.2633,43.3389,81796.0
2023-11-29 12:00:00,45.82,45.88,45.8,45.88,131766.0,43.3389,43.3957,43.32,43.3957,131766.0
2023-11-29 12:30:00,45.88,45.9,45.86,45.89,63384.0,43.3957,43.4146,43.3768,43.4052,63384.0
2023-11-29 13:00:00,45.88,45.91,45.86,45.9,64185.0,43.3957,43.4241,43.3768,43.4146,64185.0
2023-11-29 13:30:00,45.9,45.94,45.86,45.93,79538.0,43.4146,43.4524,43.3768,43.443,79538.0
2023-11-29 14:00:00,45.93,45.98,45.91,45.92,102914.0,43.443,43.4903,43.4241,43.4335,102914.0
2023-11-29 14:30:00,45.93,45.93,45.85,45.88,72951.0,43.443,43.443,43.3673,43.3957,72951.0
2023-11-29 15:00:00,45.89,45.89,45.78,45.79,99119.0,43.4052,43.4052,43.3011,43.3106,99119.0
2023-11-29 15:30:00,45.79,45.82,45.77,45.81,211041.0,43.3106,43.3389,43.2916,43.3295,211041.0
2023-11-30 09:30:00,45.74,45.74,45.54,45.68,238127.0,43.2633,43.2633,43.0741,43.2065,238127.0
2023-11-30 10:00:00,45.68,45.75,45.63,45.66,126990.0,43.2065,43.2727,43.1592,43.1876,126990.0
2023-11-30 10:30:00,45.67,45.72,45.59,45.67,287765.0,43.1971,43.2444,43.1214,43.1971,287765.0
2023-11-30 11:00:00,45.67,45.76,45.64,45.69,393906.0,43.1971,43.2822,43.1687,43.216,393906.0
2023-11-30 11:30:00,45.68,45.68,45.61,45.62,208903.0,43.2065,43.2065,43.1403,43.1498,208903.0
2023-11-30 12:00:00,45.62,45.66,45.59,45.62,53932.0,43.1498,43.1876,43.1214,43.1498,53932.0
2023-11-30 12:30:00,45.62,45.65,45.59,45.62,41643.0,43.1498,43.1781,43.1214,43.1498,41643.0
2023-11-30 13:00:00,45.62,45.66,45.6,45.64,42774.0,43.1498,43.1876,43.1309,43.1687,42774.0
2023-11-30 13:30:00,45.64,45.65,45.57,45.62,33568.0,43.1687,43.1781,43.1025,43.1498,33568.0
2023-11-30 14:00:00,45.62,45.67,45.62,45.64,52223.0,43.1498,43.1971,43.1498,43.1687,52223.0
2023-11-30 14:30:00,45.64,45.71,45.62,45.69,42080.0,43.1687,43.2349,43.1498,43.216,42080.0
2023-11-30 15:00:00,45.69,45.69,45.55,45.57,99630.0,43.216,43.216,43.0836,43.1025,99630.0
2023-11-30 15:30:00,45.57,45.69,45.56,45.66,316693.0,43.1025,43.216,43.093,43.1876,316693.0
2023-12-01 09:30:00,45.64,45.66,45.58,45.62,175749.0,43.1687,43.1876,43.1119,43.1498,175749.0
2023-12-01 10:00:00,45.63,45.77,45.63,45.69,250885.0,43.1592,43.2916,43.1592,43.216,250885.0
2023-12-01 10:30:00,45.69,45.72,45.62,45.67,67712.0,43.216,43.2444,43.1498,43.1971,67712.0
2023-12-01 11:00:00,45.66,45.86,45.57,45.85,269382.0,43.1876,43.3768,43.1025,43.3673,269382.0
2023-12-01 11:30:00,45.84,45.99,45.81,45.94,409300.0,43.3579,43.4997,43.3295,43.4524,409300.0
2023-12-01 12:00:00,45.93,45.97,45.9,45.95,548562.0,43.443,43.4808,43.4146,43.4619,548562.0
2023-12-01 12:30:00,45.95,46.03,45.95,46.02,60421.0,43.4619,43.5376,43.4619,43.5281,60421.0
2023-12-01 13:00:00,46.02,46.05,46.0,46.01,74281.0,43.5281,43.5565,43.5092,43.5187,74281.0
2023-12-01 13:30:00,46.01,46.03,45.99,46.01,64557.0,43.5187,43.5376,43.4997,43.5187,64557.0
2023-12-01 14:00:00,46.01,46.04,45.99,46.03,66849.0,43.5187,43.547,43.4997,43.5376,66849.0
2023-12-01 14:30:00,46.02,46.03,45.97,45.99,37619.0,43.5281,43.5376,43.4808,43.4997,37619.0
2023-12-01 15:00:00,46.0,46.02,45.96,46.01,96836.0,43.5092,43.5281,43.4714,43.5187,96836.0
2023-12-01 15:30:00,46.02,46.02,45.97,45.99,187650.0,43.5281,43.5281,43.4808,43.4997,187650.0
2023-12-04 09:30:00,45.65,45.83,45.61,45.75,211766.0,43.1781,43.3484,43.1403,43.2727,211766.0
2023-12-04 10:00:00,45.75,45.78,45.65,45.66,124123.0,43.2727,43.3011,43.1781,43.1876,124123.0
2023-12-04 10:30:00,45.67,45.67,45.55,45.58,82939.0,43.1971,43.1971,43.0836,43.1119,82939.0
2023-12-04 11:00:00,45.59,45.65,45.56,45.64,91882.0,43.1214,43.1781,43.093,43.1687,91882.0
2023-12-04 11:30:00,45.64,45.7,45.62,45.7,161325.0,43.1687,43.2254,43.1498,43.2254,161325.0
2023-12-04 12:00:00,45.71,45.73,45.68,45.72,101923.0,43.2349,43.2538,43.2065,43.2444,101923.0
2023-12-04 12:30:00,45.72,45.77,45.71,45.76,100577.0,43.2444,43.2916,43.2349,43.2822,100577.0
2023-12-04 13:00:00,45.76,45.77,45.68,45.68,121012.0,43.2822,43.2916,43.2065,43.2065,121012.0
2023-12-04 13:30:00,45.68,45.71,45.67,45.69,63904.0,43.2065,43.2349,43.1971,43.216,63904.0
2023-12-04 14:00:00,45.69,45.71,45.66,45.71,65820.0,43.216,43.2349,43.1876,43.2349,65820.0
2023-12-04 14:30:00,45.71,45.76,45.69,45.75,85345.0,43.2349,43.2822,43.216,43.2727,85345.0
2023-12-04 15:00:00,45.75,45.78,45.73,45.75,90287.0,43.2727,43.3011,43.2538,43.2727,90287.0
2023-12-04 15:30:00,45.75,45.82,45.74,45.8,314273.0,43.2727,43.3389,43.2633,43.32,314273.0
2023-12-05 09:30:00,45.84,45.86,45.74,45.8,394248.0,43.3579,43.3768,43.2633,43.32,394248.0
2023-12-05 10:00:00,45.8,46.0,45.8,45.92,446364.0,43.32,43.5092,43.32,43.4335,446364.0
2023-12-05 10:30:00,45.93,45.93,45.84,45.91,211899.0,43.443,43.443,43.3579,43.4241,211899.0
2023-12-05 11:00:00,45.92,45.98,45.81,45.84,218614.0,43.4335,43.4903,43.3295,43.3579,218614.0
2023-12-05 11:30:00,45.85,45.86,45.76,45.83,232981.0,43.3673,43.3768,43.2822,43.3484,232981.0
2023-12-05 12:00:00,45.83,45.88,45.82,45.87,142101.0,43.3484,43.3957,43.3389,43.3862,142101.0
2023-12-05 12:30:00,45.88,45.88,45.78,45.85,65020.0,43.3957,43.3957,43.3011,43.3673,65020.0
2023-12-05 13:00:00,45.86,45.86,45.82,45.84,57924.0,43.3768,43.3768,43.3389,43.3579,57924.0
2023-12-05 13:30:00,45.84,45.85,45.79,45.82,117377.0,43.3579,43.3673,43.3106,43.3389,117377.0
2023-12-05 14:00:00,45.82,45.85,45.79,45.83,52487.0,43.3389,43.3673,43.3106,43.3484,52487.0
2023-12-05 14:30:00,45.84,45.85,45.8,45.85,53212.0,43.3579,43.3673,43.32,43.3673,53212.0
2023-12-05 15:00:00,45.84,45.87,45.83,45.86,62105.0,43.3579,43.3862,43.3484,43.3768,62105.0
2023-12-05 15:30:00,45.86,45.87,45.84,45.85,169845.0,43.3768,43.3862,43.3579,43.3673,169845.0
2023-12-06 09:30:00,46.18,46.18,46.12,46.16,57826.0,43.6794,43.6794,43.6227,43.6605,57826.0
2023-12-06 10:00:00,46.16,46.3,46.12,46.21,113078.0,43.6605,43.793,43.6227,43.7078,113078.0
2023-12-06 10:30:00,46.21,46.29,46.15,46.19,90534.0,43.7078,43.7835,43.6511,43.6889,90534.0
2023-12-06 11:00:00,46.19,46.23,46.15,46.15,102076.0,43.6889,43.7267,43.6511,43.6511,102076.0
2023-12-06 11:30:00,46.15,46.15,46.08,46.13,68994.0,43.6511,43.6511,43.5849,43.6322,68994.0
2023-12-06 12:00:00,46.13,46.14,46.08,46.08,46806.0,43.6322,43.6416,43.5849,43.5849,46806.0
2023-12-06 12:30:00,46.08,46.11,46.04,46.05,55490.0,43.5849,43.6132,43.547,43.5565,55490.0
2023-12-06 13:00:00,46.05,46.07,46.01,46.05,42323.0,43.5565,43.5754,43.5187,43.5565,42323.0
2023-12-06 13:30:00,46.04,46.07,46.03,46.06,32547.0,43.547,43.5754,43.5376,43.5659,32547.0
2023-12-06 14:00:00,46.07,46.08,46.0,46.0,28337.0,43.5754,43.5849,43.5092,43.5092,28337.0
2023-12-06 14:30:00,46.01,46.03,45.99,46.0,26268.0,43.5187,43.5376,43.4997,43.5092,26268.0
2023-12-06 15:00:00,46.0,46.0,45.89,45.9,44156.0,43.5092,43.5092,43.4052,43.4146,44156.0
2023-12-06 15:30:00,45.9,45.91,45.87,45.9,145279.0,43.4146,43.4241,43.3862,43.4146,145279.0
2023-12-07 09:30:00,45.97,45.97,45.87,45.91,341728.0,43.4808,43.4808,43.3862,43.4241,341728.0
2023-12-07 10:00:00,45.9,45.98,45.83,45.98,128252.0,43.4146,43.4903,43.3484,43.4903,128252.0
2023-12-07 10:30:00,45.99,46.02,45.96,46.0,99390.0,43.4997,43.5281,43.4714,43.5092,99390.0
2023-12-07 11:00:00,46.01,46.1,45.99,46.03,146667.0,43.5187,43.6038,43.4997,43.5376,146667.0
2023-12-07 11:30:00,46.03,46.09,46.01,46.08,88492.0,43.5376,43.5943,43.5187,43.5849,88492.0
2023-12-07 12:00:00,46.09,46.1,46.03,46.1,68447.0,43.5943,43.6038,43.5376,43.6038,68447.0
2023-12-07 12:30:00,46.11,46.18,46.1,46.16,148296.0,43.6132,43.6794,43.6038,43.6605,148296.0
2023-12-07 13:00:00,46.15,46.16,46.12,46.13,48313.0,43.6511,43.6605,43.6227,43.6322,48313.0
2023-12-07 13:30:00,46.13,46.16,46.12,46.15,36817.0,43.6322,43.6605,43.6227,43.6511,36817.0
2023-12-07 14:00:00,46.14,46.16,46.12,46.14,43364.0,43.6416,43.6605,43.6227,43.6416,43364.0
2023-12-07 14:30:00,46.14,46.16,46.1,46.11,41170.0,43.6416,43.6605,43.6038,43.6132,41170.0
2023-12-07 15:00:00,46.11,46.17,46.11,46.16,26347.0,43.6132,43.67,43.6132,43.6605,26347.0
2023-12-07 15:30:00,46.16,46.16,46.1,46.11,159395.0,43.6605,43.6605,43.6038,43.6132,159395.0
2023-12-08 09:30:00,46.1,46.29,46.1,46.21,191990.0,43.6038,43.7835,43.6038,43.7078,191990.0
2023-12-08 10:00:00,46.22,46.46,46.22,46.44,404339.0,43.7173,43.9443,43.7173,43.9254,404339.0
2023-12-08 10:30:00,46.44,46.46,46.33,46.45,101651.0,43.9254,43.9443,43.8213,43.9348,101651.0
2023-12-08 11:00:00,46.46,46.46,46.28,46.31,143976.0,43.9443,43.9443,43.774,43.8024,143976.0
2023-12-08 11:30:00,46.32,46.34,46.27,46.27,96795.0,43.8119,43.8308,43.7646,43.7646,96795.0
2023-12-08 12:00:00,46.26,46.32,46.22,46.32,85558.0,43.7551,43.8119,43.7173,43.8119,85558.0
2023-12-08 12:30:00,46.32,46.35,46.29,46.34,83188.0,43.8119,43.8402,43.7835,43.8308,83188.0
2023-12-08 13:00:00,46.34,46.39,46.33,46.38,90507.0,43.8308,43.8781,43.8213,43.8686,90507.0
2023-12-08 13:30:00,46.38,46.4,46.36,46.37,49577.0,43.8686,43.8875,43.8497,43.8592,49577.0
2023-12-08 14:00:00,46.37,46.41,46.36,46.41,51510.0,43.8592,43.897,43.8497,43.897,51510.0
2023-12-08 14:30:00,46.41,46.44,46.39,46.43,65171.0,43.897,43.9254,43.8781,43.9159,65171.0
2023-12-08 15:00:00,46.43,46.45,46.41,46.44,137482.0,43.9159,43.9348,43.897,43.9254,137482.0
2023-12-08 15:30:00,46.44,46.47,46.42,46.44,206892.0,43.9254,43.9537,43.9065,43.9254,206892.0
2023-12-11 09:30:00,46.31,46.43,46.31,46.42,119330.0,43.8024,43.9159,43.8024,43.9065,119330.0
2023-12-11 10:00:00,46.42,46.47,46.36,46.37,75305.0,43.9065,43.9537,43.8497,43.8592,75305.0
2023-12-11 10:30:00,46.38,46.43,46.35,46.4,161603.0,43.8686,43.9159,43.8402,43.8875,161603.0
2023-12-11 11:00:00,46.4,46.44,46.39,46.43,325839.0,43.8875,43.9254,43.8781,43.9159,325839.0
2023-12-11 11:30:00,46.44,46.45,46.38,46.43,168143.0,43.9254,43.9348,43.8686,43.9159,168143.0
2023-12-11 12:00:00,46.43,46.48,46.42,46.47,97801.0,43.9159,43.9632,43.9065,43.9537,97801.0
2023-12-11 12:30:00,46.47,46.48,46.44,46.46,146029.0,43.9537,43.9632,43.9254,43.9443,146029.0
2023-12-11 13:00:00,46.45,46.51,46.43,46.5,105622.0,43.9348,43.9916,43.9159,43.9821,105622.0
2023-12-11 13:30:00,46.5,46.55,46.5,46.54,158776.0,43.9821,44.0294,43.9821,44.02,158776.0
2023-12-11 14:00:00,46.54,46.57,46.53,46.55,96395.0,44.02,44.0483,44.0105,44.0294,96395.0
2023-12-11 14:30:00,46.56,46.57,46.51,46.52,390988.0,44.0389,44.0483,43.9916,44.001,390988.0
2023-12-11 15:00:00,46.52,46.55,46.51,46.54,187213.0,44.001,44.0294,43.9916,44.02,187213.0
2023-12-11 15:30:00,46.54,46.56,46.51,46.52,244764.0,44.02,44.0389,43.9916,44.001,244764.0
2023-12-12 09:30:00,46.55,46.55,46.41,46.52,164004.0,44.0294,44.0294,43.897,44.001,164004.0
2023-12-12 10:00:00,46.51,46.59,46.49,46.57,77945.0,43.9916,44.0672,43.9727,44.0483,77945.0
2023-12-12 10:30:00,46.57,46.6,46.54,46.57,163765.0,44.0483,44.0767,44.02,44.0483,163765.0
2023-12-12 11:00:00,46.57,46.6,46.53,46.54,80277.0,44.0483,44.0767,44.0105,44.02,80277.0
2023-12-12 11:30:00,46.55,46.57,46.51,46.54,146793.0,44.0294,44.0483,43.9916,44.02,146793.0
2023-12-12 12:00:00,46.55,46.57,46.48,46.55,120246.0,44.0294,44.0483,43.9632,44.0294,120246.0
2023-12-12 12:30:00,46.56,46.58,46.51,46.53,43407.0,44.0389,44.0578,43.9916,44.0105,43407.0
2023-12-12 13:00:00,46.52,46.59,46.5,46.55,67664.0,44.001,44.0672,43.9821,44.0294,67664.0
2023-12-12 13:30:00,46.55,46.61,46.54,46.61,38447.0,44.0294,44.0862,44.02,44.0862,38447.0
2023-12-12 14:00:00,46.61,46.61,46.58,46.61,27317.0,44.0862,44.0862,44.0578,44.0862,27317.0
2023-12-12 14:30:00,46.61,46.63,46.6,46.63,187107.0,44.0862,44.1051,44.0767,44.1051,187107.0
2023-12-12 15:00:00,46.63,46.67,46.62,46.66,129745.0,44.1051,44.1429,44.0956,44.1335,129745.0
2023-12-12 15:30:00,46.66,46.67,46.62,46.66,345809.0,44.1335,44.1429,44.0956,44.1335,345809.0
2023-12-13 09:30:00,46.66,46.69,46.56,46.6,99465.0,44.1335,44.1618,44.0389,44.0767,99465.0
2023-12-13 10:00:00,46.59,46.6,46.53,46.55,55403.0,44.0672,44.0767,44.0105,44.0294,55403.0
2023-12-13 10:30:00,46.56,46.58,46.55,46.55,252586.0,44.0389,44.0578,44.0294,44.0294,252586.0
2023-12-13 11:00:00,46.55,46.56,46.45,46.46,84563.0,44.0294,44.0389,43.9348,43.9443,84563.0
2023-12-13 11:30:00,46.46,46.48,46.43,46.46,58454.0,43.9443,43.9632,43.9159,43.9443,58454.0
2023-12-13 12:00:00,46.46,46.48,46.44,46.46,44426.0,43.9443,43.9632,43.9254,43.9443,44426.0
2023-12-13 12:30:00,46.46,46.46,46.41,46.42,31339.0,43.9443,43.9443,43.897,43.9065,31339.0
2023-12-13 13:00:00,46.41,46.42,46.38,46.4,20004.0,43.897,43.9065,43.8686,43.8875,20004.0
2023-12-13 13:30:00,46.39,46.45,46.38,46.43,29055.0,43.8781,43.9348,43.8686,43.9159,29055.0
2023-12-13 14:00:00,46.44,46.97,46.44,46.95,227556.0,43.9254,44.4267,43.9254,44.4078,227556.0
2023-12-13 14:30:00,46.94,47.29,46.89,47.28,288609.0,44.3983,44.7293,44.351,44.7199,288609.0
2023-12-13 15:00:00,47.28,47.32,47.06,47.11,226875.0,44.7199,44.7577,44.5118,44.5591,226875.0
2023-12-13 15:30:00,47.11,47.27,47.1,47.26,317741.0,44.5591,44.7104,44.5496,44.701,317741.0
2023-12-14 09:30:00,47.54,47.74,47.54,47.68,272319.0,44.9658,45.155,44.9658,45.0982,272319.0
2023-12-14 10:00:00,47.68,47.68,47.38,47.43,157563.0,45.0982,45.0982,44.8145,44.8618,157563.0
2023-12-14 10:30:00,47.43,47.67,47.42,47.66,172378.0,44.8618,45.0888,44.8523,45.0793,172378.0
2023-12-14 11:00:00,47.66,47.72,47.64,47.69,119655.0,45.0793,45.1361,45.0604,45.1077,119655.0
2023-12-14 11:30:00,47.7,47.75,47.64,47.69,296474.0,45.1171,45.1644,45.0604,45.1077,296474.0
2023-12-14 12:00:00,47.69,47.79,47.68,47.79,1186417.0,45.1077,45.2023,45.0982,45.2023,1186417.0
2023-12-14 12:30:00,47.8,47.8,47.71,47.72,113601.0,45.2117,45.2117,45.1266,45.1361,113601.0
2023-12-14 13:00:00,47.71,47.71,47.57,47.57,81900.0,45.1266,45.1266,44.9942,44.9942,81900.0
2023-12-14 13:30:00,47.57,47.59,47.45,47.51,175147.0,44.9942,45.0131,44.8807,44.9374,175147.0
2023-12-14 14:00:00,47.51,47.63,47.51,47.61,70280.0,44.9374,45.0509,44.9374,45.032,70280.0
2023-12-14 14:30:00,47.62,47.64,47.58,47.64,94572.0,45.0415,45.0604,45.0036,45.0604,94572.0
2023-12-14 15:00:00,47.64,47.67,47.61,47.65,159247.0,45.0604,45.0888,45.032,45.0699,159247.0
2023-12-14 15:30:00,47.65,47.67,47.61,47.64,394256.0,45.0699,45.0888,45.032,45.0604,394256.0
2023-12-15 09:30:00,47.31,47.4,47.26,47.37,184638.0,44.7483,44.8334,44.701,44.805,184638.0
2023-12-15 10:00:00,47.37,47.46,47.36,47.44,1608691.0,44.805,44.8901,44.7956,44.8712,1608691.0
2023-12-15 10:30:00,47.44,47.45,47.37,47.41,168308.0,44.8712,44.8807,44.805,44.8428,168308.0
2023-12-15 11:00:00,47.41,47.43,47.32,47.4,166524.0,44.8428,44.8618,44.7577,44.8334,166524.0
2023-12-15 11:30:00,47.4,47.4,47.33,47.34,177935.0,44.8334,44.8334,44.7672,44.7766,177935.0
2023-12-15 12:00:00,47.35,47.39,47.31,47.38,90573.0,44.7861,44.8239,44.7483,44.8145,90573.0
2023-12-15 12:30:00,47.38,47.39,47.31,47.32,106977.0,44.8145,44.8239,44.7483,44.7577,106977.0
2023-12-15 13:00:00,47.31,47.33,47.26,47.29,72147.0,44.7483,44.7672,44.701,44.7293,72147.0
2023-12-15 13:30:00,47.29,47.31,47.16,47.19,214562.0,44.7293,44.7483,44.6064,44.6348,214562.0
2023-12-15 14:00:00,47.19,47.22,47.17,47.18,106776.0,44.6348,44.6631,44.6158,44.6253,106776.0
2023-12-15 14:30:00,47.17,47.22,47.16,47.18,135945.0,44.6158,44.6631,44.6064,44.6253,135945.0
2023-12-15 15:00:00,47.19,47.22,47.17,47.22,143240.0,44.6348,44.6631,44.6158,44.6631,143240.0
2023-12-15 15:30:00,47.22,47.22,47.14,47.16,196167.0,44.6631,44.6631,44.5875,44.6064,196167.0
2023-12-18 09:30:00,47.22,47.25,47.14,47.17,136820.0,44.6631,44.6915,44.5875,44.6158,136820.0
2023-12-18 10:00:00,47.18,47.19,47.05,47.15,121109.0,44.6253,44.6348,44.5023,44.5969,121109.0
2023-12-18 10:30:00,47.15,47.15,47.01,47.04,100477.0,44.5969,44.5969,44.4645,44.4929,100477.0
2023-12-18 11:00:00,47.04,47.13,47.04,47.12,70528.0,44.4929,44.578,44.4929,44.5685,70528.0
2023-12-18 11:30:00,47.12,47.14,47.1,47.13,101493.0,44.5685,44.5875,44.5496,44.578,101493.0
2023-12-18 12:00:00,47.13,47.18,47.13,47.18,86355.0,44.578,44.6253,44.578,44.6253,86355.0
2023-12-18 12:30:00,47.18,47.18,47.14,47.17,64808.0,44.6253,44.6253,44.5875,44.6158,64808.0
2023-12-18 13:00:00,47.16,47.16,47.13,47.16,76292.0,44.6064,44.6064,44.578,44.6064,76292.0
2023-12-18 13:30:00,47.16,47.19,47.15,47.18,307373.0,44.6064,44.6348,44.5969,44.6253,307373.0
2023-12-18 14:00:00,47.18,47.21,47.16,47.17,243620.0,44.6253,44.6537,44.6064,44.6158,243620.0
2023-12-18 14:30:00,47.16,47.19,47.15,47.18,113153.0,44.6064,44.6348,44.5969,44.6253,113153.0
2023-12-18 15:00:00,47.18,47.24,47.17,47.23,94918.0,44.6253,44.6821,44.6158,44.6726,94918.0
2023-12-18 15:30:00,47.22,47.23,47.18,47.19,134445.0,44.6631,44.6726,44.6253,44.6348,134445.0
2023-12-19 09:30:00,47.39,47.59,47.39,47.56,258573.0,44.8239,45.0131,44.8239,44.9847,258573.0
2023-12-19 10:00:00,47.57,47.59,47.49,47.56,795062.0,44.9942,45.0131,44.9185,44.9847,795062.0
2023-12-19 10:30:00,47.56,47.58,47.51,47.57,296535.0,44.9847,45.0036,44.9374,44.9942,296535.0
2023-12-19 11:00:00,47.57,47.59,47.54,47.56,92566.0,44.9942,45.0131,44.9658,44.9847,92566.0
2023-12-19 11:30:00,47.56,47.6,47.52,47.55,74416.0,44.9847,45.0226,44.9469,44.9753,74416.0
2023-12-19 12:00:00,47.55,47.57,47.53,47.55,73628.0,44.9753,44.9942,44.9563,44.9753,73628.0
2023-12-19 12:30:00,47.55,47.59,47.55,47.57,71129.0,44.9753,45.0131,44.9753,44.9942,71129.0
2023-12-19 13:00:00,47.57,47.58,47.53,47.55,127498.0,44.9942,45.0036,44.9563,44.9753,127498.0
2023-12-19 13:30:00,47.55,47.59,47.55,47.58,108818.0,44.9753,45.0131,44.9753,45.0036,108818.0
2023-12-19 14:00:00,47.58,47.61,47.57,47.6,2202970.0,45.0036,45.032,44.9942,45.0226,2202970.0
2023-12-19 14:30:00,47.6,47.62,47.58,47.61,70224.0,45.0226,45.0415,45.0036,45.032,70224.0
2023-12-19 15:00:00,47.61,47.63,47.59,47.62,186125.0,45.032,45.0509,45.0131,45.0415,186125.0
2023-12-19 15:30:00,47.62,47.66,47.61,47.63,303650.0,45.0415,45.0793,45.032,45.0509,303650.0
2023-12-20 09:30:00,47.04,47.09,47.0,47.09,144273.0,44.8285,44.8761,44.7904,44.8761,144273.0
2023-12-20 10:00:00,47.09,47.15,47.04,47.08,111450.0,44.8761,44.9333,44.8285,44.8666,111450.0
2023-12-20 10:30:00,47.09,47.15,47.07,47.11,1765544.0,44.8761,44.9333,44.8571,44.8952,1765544.0
2023-12-20 11:00:00,47.12,47.2,47.11,47.18,377054.0,44.9047,44.981,44.8952,44.9619,377054.0
2023-12-20 11:30:00,47.18,47.19,47.11,47.11,94860.0,44.9619,44.9714,44.8952,44.8952,94860.0
2023-12-20 12:00:00,47.11,47.15,47.11,47.14,109970.0,44.8952,44.9333,44.8952,44.9238,109970.0
2023-12-20 12:30:00,47.14,47.19,47.12,47.18,81144.0,44.9238,44.9714,44.9047,44.9619,81144.0
2023-12-20 13:00:00,47.18,47.19,47.15,47.17,93204.0,44.9619,44.9714,44.9333,44.9524,93204.0
2023-12-20 13:30:00,47.16,47.19,47.14,47.14,93043.0,44.9428,44.9714,44.9238,44.9238,93043.0
2023-12-20 14:00:00,47.13,47.15,47.11,47.12,69890.0,44.9142,44.9333,44.8952,44.9047,69890.0
2023-12-20 14:30:00,47.12,47.12,46.77,46.78,264611.0,44.9047,44.9047,44.5712,44.5807,264611.0
2023-12-20 15:00:00,46.77,46.83,46.66,46.72,558243.0,44.5712,44.6284,44.4663,44.5235,558243.0
2023-12-20 15:30:00,46.72,46.76,46.56,46.59,769210.0,44.5235,44.5616,44.371,44.3996,769210.0
2023-12-21 09:30:00,47.08,47.13,47.02,47.02,459315.0,44.8666,44.9142,44.8094,44.8094,459315.0
2023-12-21 10:00:00,47.03,47.05,46.92,46.98,175565.0,44.8189,44.838,44.7141,44.7713,175565.0
2023-12-21 10:30:00,46.99,47.07,46.99,47.06,118530.0,44.7808,44.8571,44.7808,44.8475,118530.0
2023-12-21 11:00:00,47.07,47.12,47.04,47.12,100913.0,44.8571,44.9047,44.8285,44.9047,100913.0
2023-12-21 11:30:00,47.12,47.14,47.07,47.08,120620.0,44.9047,44.9238,44.8571,44.8666,120620.0
2023-12-21 12:00:00,47.08,47.08,46.97,46.98,118652.0,44.8666,44.8666,44.7618,44.7713,118652.0
2023-12-21 12:30:00,46.99,47.05,46.99,47.02,91852.0,44.7808,44.838,44.7808,44.8094,91852.0
2023-12-21 13:00:00,47.02,47.06,46.95,47.03,105691.0,44.8094,44.8475,44.7427,44.8189,105691.0
2023-12-21 13:30:00,47.04,47.08,47.01,47.08,174141.0,44.8285,44.8666,44.7999,44.8666,174141.0
2023-12-21 14:00:00,47.08,47.12,47.06,47.09,92993.0,44.8666,44.9047,44.8475,44.8761,92993.0
2023-12-21 14:30:00,47.09,47.16,47.09,47.12,92964.0,44.8761,44.9428,44.8761,44.9047,92964.0
2023-12-21 15:00:00,47.12,47.24,47.1,47.24,150942.0,44.9047,45.0191,44.8857,45.0191,150942.0
2023-12-21 15:30:00,47.24,47.32,47.22,47.3,314451.0,45.0191,45.0953,45.0,45.0763,314451.0
2023-12-22 09:30:00,47.32,47.38,47.32,47.34,399305.0,45.0953,45.1525,45.0953,45.1144,399305.0
2023-12-22 10:00:00,47.36,47.37,47.28,47.3,113040.0,45.1334,45.143,45.0572,45.0763,113040.0
2023-12-22 10:30:00,47.3,47.33,47.22,47.23,115121.0,45.0763,45.1048,45.0,45.0095,115121.0
2023-12-22 11:00:00,47.22,47.27,47.2,47.26,123457.0,45.0,45.0477,44.981,45.0381,123457.0
2023-12-22 11:30:00,47.27,47.3,47.21,47.23,113043.0,45.0477,45.0763,44.9905,45.0095,113043.0
2023-12-22 12:00:00,47.23,47.25,47.19,47.23,63575.0,45.0095,45.0286,44.9714,45.0095,63575.0
2023-12-22 12:30:00,47.23,47.29,47.22,47.29,24631.0,45.0095,45.0667,45.0,45.0667,24631.0
2023-12-22 13:00:00,47.29,47.32,47.27,47.31,32312.0,45.0667,45.0953,45.0477,45.0858,32312.0
2023-12-22 13:30:00,47.31,47.32,47.26,47.28,48758.0,45.0858,45.0953,45.0381,45.0572,48758.0
2023-12-22 14:00:00,47.28,47.28,47.11,47.11,60475.0,45.0572,45.0572,44.8952,44.8952,60475.0
2023-12-22 14:30:00,47.11,47.26,47.09,47.26,66934.0,44.8952,45.0381,44.8761,45.0381,66934.0
2023-12-22 15:00:00,47.27,47.28,47.23,47.26,49181.0,45.0477,45.0572,45.0095,45.0381,49181.0
2023-12-22 15:30:00,47.26,47.26,47.2,47.23,156951.0,45.0381,45.0381,44.981,45.0095,156951.0
2023-12-26 09:30:00,47.38,47.49,47.33,47.45,261001.0,45.1525,45.2573,45.1048,45.2192,261001.0
2023-12-26 10:00:00,47.45,47.55,47.45,47.52,71509.0,45.2192,45.3145,45.2192,45.2859,71509.0
2023-12-26 10:30:00,47.53,47.55,47.46,47.48,137433.0,45.2954,45.3145,45.2287,45.2478,137433.0
2023-12-26 11:00:00,47.48,47.53,47.46,47.5,90313.0,45.2478,45.2954,45.2287,45.2669,90313.0
2023-12-26 11:30:00,47.51,47.53,47.49,47.51,41065.0,45.2764,45.2954,45.2573,45.2764,41065.0
2023-12-26 12:00:00,47.5,47.54,47.48,47.53,97687.0,45.2669,45.305,45.2478,45.2954,97687.0
2023-12-26 12:30:00,47.53,47.55,47.49,47.53,53890.0,45.2954,45.3145,45.2573,45.2954,53890.0
2023-12-26 13:00:00,47.53,47.56,47.52,47.55,74448.0,45.2954,45.324,45.2859,45.3145,74448.0
2023-12-26 13:30:00,47.55,47.56,47.53,47.55,33262.0,45.3145,45.324,45.2954,45.3145,33262.0
2023-12-26 14:00:00,47.55,47.59,47.54,47.58,47383.0,45.3145,45.3526,45.305,45.3431,47383.0
2023-12-26 14:30:00,47.59,47.63,47.57,47.63,62143.0,45.3526,45.3907,45.3336,45.3907,62143.0
2023-12-26 15:00:00,47.63,47.66,47.6,47.64,62749.0,45.3907,45.4193,45.3622,45.4003,62749.0
2023-12-26 15:30:00,47.64,47.66,47.55,47.58,170343.0,45.4003,45.4193,45.3145,45.3431,170343.0
2023-12-27 09:30:00,47.59,47.67,47.57,47.67,169797.0,45.3526,45.4289,45.3336,45.4289,169797.0
2023-12-27 10:00:00,47.68,47.73,47.66,47.73,269099.0,45.4384,45.486,45.4193,45.486,269099.0
2023-12-27 10:30:00,47.72,47.73,47.66,47.7,250417.0,45.4765,45.486,45.4193,45.4575,250417.0
2023-12-27 11:00:00,47.7,47.79,47.67,47.78,249986.0,45.4575,45.5432,45.4289,45.5337,249986.0
2023-12-27 11:30:00,47.78,47.83,47.75,47.78,306666.0,45.5337,45.5813,45.5051,45.5337,306666.0
2023-12-27 12:00:00,47.79,47.82,47.75,47.8,45386.0,45.5432,45.5718,45.5051,45.5527,45386.0
2023-12-27 12:30:00,47.8,47.82,47.74,47.77,36522.0,45.5527,45.5718,45.4956,45.5242,36522.0
2023-12-27 13:00:00,47.77,47.82,47.76,47.81,168541.0,45.5242,45.5718,45.5146,45.5623,168541.0
2023-12-27 13:30:00,47.82,47.83,47.79,47.8,70954.0,45.5718,45.5813,45.5432,45.5527,70954.0
2023-12-27 14:00:00,47.79,47.79,47.7,47.78,146252.0,45.5432,45.5432,45.4575,45.5337,146252.0
2023-12-27 14:30:00,47.78,47.8,47.71,47.73,102012.0,45.5337,45.5527,45.467,45.486,102012.0
2023-12-27 15:00:00,47.73,47.79,47.73,47.76,60435.0,45.486,45.5432,45.486,45.5146,60435.0
2023-12-27 15:30:00,47.77,47.81,47.73,47.8,189847.0,45.5242,45.5623,45.486,45.5527,189847.0
2023-12-28 09:30:00,47.53,47.62,47.51,47.62,139368.0,45.2954,45.3812,45.2764,45.3812,139368.0
2023-12-28 10:00:00,47.63,47.65,47.59,47.65,245212.0,45.3907,45.4098,45.3526,45.4098,245212.0
2023-12-28 10:30:00,47.64,47.65,47.57,47.6,282072.0,45.4003,45.4098,45.3336,45.3622,282072.0
2023-12-28 11:00:00,47.6,47.6,47.44,47.46,360753.0,45.3622,45.3622,45.2097,45.2287,360753.0
2023-12-28 11:30:00,47.46,47.49,47.43,47.45,107660.0,45.2287,45.2573,45.2001,45.2192,107660.0
2023-12-28 12:00:00,47.46,47.49,47.45,47.48,56986.0,45.2287,45.2573,45.2192,45.2478,56986.0
2023-12-28 12:30:00,47.48,47.52,47.48,47.5,88233.0,45.2478,45.2859,45.2478,45.2669,88233.0
2023-12-28 13:00:00,47.49,47.5,47.4,47.44,88670.0,45.2573,45.2669,45.1716,45.2097,88670.0
2023-12-28 13:30:00,47.44,47.47,47.42,47.45,62568.0,45.2097,45.2383,45.1906,45.2192,62568.0
2023-12-28 14:00:00,47.45,47.47,47.44,47.45,44687.0,45.2192,45.2383,45.2097,45.2192,44687.0
2023-12-28 14:30:00,47.45,47.47,47.43,47.46,80743.0,45.2192,45.2383,45.2001,45.2287,80743.0
2023-12-28 15:00:00,47.46,47.46,47.42,47.44,173576.0,45.2287,45.2287,45.1906,45.2097,173576.0
2023-12-28 15:30:00,47.45,47.49,47.39,47.42,163471.0,45.2192,45.2573,45.162,45.1906,163471.0
2023-12-29 09:30:00,47.53,47.6,47.49,47.58,140083.0,45.2954,45.3622,45.2573,45.3431,140083.0
2023-12-29 10:00:00,47.59,47.64,47.59,47.62,127070.0,45.3526,45.4003,45.3526,45.3812,127070.0
2023-12-29 10:30:00,47.62,47.62,47.43,47.45,370843.0,45.3812,45.3812,45.2001,45.2192,370843.0
2023-12-29 11:00:00,47.45,47.48,47.3,47.32,269631.0,45.2192,45.2478,45.0763,45.0953,269631.0
2023-12-29 11:30:00,47.33,47.45,47.33,47.43,184210.0,45.1048,45.2192,45.1048,45.2001,184210.0
2023-12-29 12:00:00,47.43,47.47,47.38,47.41,163226.0,45.2001,45.2383,45.1525,45.1811,163226.0
2023-12-29 12:30:00,47.42,47.51,47.42,47.5,77619.0,45.1906,45.2764,45.1906,45.2669,77619.0
2023-12-29 13:00:00,47.49,47.52,47.43,47.45,96367.0,45.2573,45.2859,45.2001,45.2192,96367.0
2023-12-29 13:30:00,47.46,47.53,47.45,47.48,58237.0,45.2287,45.2954,45.2192,45.2478,58237.0
2023-12-29 14:00:00,47.49,47.49,47.44,47.45,81733.0,45.2573,45.2573,45.2097,45.2192,81733.0
2023-12-29 14:30:00,47.44,47.49,47.44,47.48,49483.0,45.2097,45.2573,45.2097,45.2478,49483.0
2023-12-29 15:00:00,47.48,47.53,47.45,47.52,128681.0,45.2478,45.2954,45.2192,45.2859,128681.0
2023-12-29 15:30:00,47.52,47.52,47.41,47.44,328454.0,45.2859,45.2859,45.1811,45.2097,328454.0
2024-01-02 09:30:00,46.85,46.97,46.81,46.97,327687.0,44.6474,44.7618,44.6093,44.7618,327687.0
2024-01-02 10:00:00,46.96,46.99,46.89,46.92,370100.0,44.7522,44.7808,44.6855,44.7141,370100.0
2024-01-02 10:30:00,46.92,46.97,46.86,46.9,322474.0,44.7141,44.7618,44.6569,44.6951,322474.0
2024-01-02 11:00:00,46.9,46.99,46.88,46.93,499409.0,44.6951,44.7808,44.676,44.7237,499409.0
2024-01-02 11:30:00,46.94,46.98,46.89,46.98,316052.0,44.7332,44.7713,44.6855,44.7713,316052.0
2024-01-02 12:00:00,46.98,46.99,46.92,46.97,339136.0,44.7713,44.7808,44.7141,44.7618,339136.0
2024-01-02 12:30:00,46.96,47.0,46.92,46.94,253542.0,44.7522,44.7904,44.7141,44.7332,253542.0
2024-01-02 13:00:00,46.94,46.95,46.89,46.94,153526.0,44.7332,44.7427,44.6855,44.7332,153526.0
2024-01-02 13:30:00,46.93,46.95,46.86,46.86,153231.0,44.7237,44.7427,44.6569,44.6569,153231.0
2024-01-02 14:00:00,46.86,46.88,46.82,46.87,172760.0,44.6569,44.676,44.6188,44.6665,172760.0
2024-01-02 14:30:00,46.86,46.88,46.77,46.78,229972.0,44.6569,44.676,44.5712,44.5807,229972.0
2024-01-02 15:00:00,46.77,46.78,46.73,46.75,265631.0,44.5712,44.5807,44.5331,44.5521,265631.0
2024-01-02 15:30:00,46.75,46.78,46.71,46.78,717774.0,44.5521,44.5807,44.514,44.5807,717774.0
2024-01-03 09:30:00,46.1,46.13,46.02,46.06,212136.0,43.9327,43.9613,43.8564,43.8946,212136.0
2024-01-03 10:00:00,46.05,46.22,45.94,46.02,269043.0,43.885,44.047,43.7802,43.8564,269043.0
2024-01-03 10:30:00,46.02,46.06,45.93,46.01,206096.0,43.8564,43.8946,43.7707,43.8469,206096.0
2024-01-03 11:00:00,46.03,46.12,46.02,46.09,146669.0,43.866,43.9517,43.8564,43.9231,146669.0
2024-01-03 11:30:00,46.09,46.12,46.05,46.08,107133.0,43.9231,43.9517,43.885,43.9136,107133.0
2024-01-03 12:00:00,46.09,46.11,46.05,46.1,95019.0,43.9231,43.9422,43.885,43.9327,95019.0
2024-01-03 12:30:00,46.11,46.17,46.1,46.17,55746.0,43.9422,43.9994,43.9327,43.9994,55746.0
2024-01-03 13:00:00,46.16,46.22,46.16,46.2,51630.0,43.9899,44.047,43.9899,44.028,51630.0
2024-01-03 13:30:00,46.2,46.2,46.13,46.14,50784.0,44.028,44.028,43.9613,43.9708,50784.0
2024-01-03 14:00:00,46.13,46.27,46.04,46.26,196108.0,43.9613,44.0947,43.8755,44.0852,196108.0
2024-01-03 14:30:00,46.27,46.28,46.19,46.2,125663.0,44.0947,44.1042,44.0184,44.028,125663.0
2024-01-03 15:00:00,46.2,46.2,46.1,46.12,175548.0,44.028,44.028,43.9327,43.9517,175548.0
2024-01-03 15:30:00,46.13,46.18,46.1,46.14,252995.0,43.9613,44.0089,43.9327,43.9708,252995.0
2024-01-04 09:30:00,46.27,46.41,46.27,46.35,181345.0,44.0947,44.2281,44.0947,44.1709,181345.0
2024-01-04 10:00:00,46.36,46.54,46.35,46.54,130018.0,44.1804,44.352,44.1709,44.352,130018.0
2024-01-04 10:30:00,46.54,46.57,46.51,46.54,95405.0,44.352,44.3806,44.3234,44.352,95405.0
2024-01-04 11:00:00,46.54,46.63,46.51,46.6,69740.0,44.352,44.4378,44.3234,44.4092,69740.0
2024-01-04 11:30:00,46.6,46.6,46.49,46.51,88537.0,44.4092,44.4092,44.3043,44.3234,88537.0
2024-01-04 12:00:00,46.51,46.53,46.47,46.48,90645.0,44.3234,44.3425,44.2853,44.2948,90645.0
2024-01-04 12:30:00,46.48,46.49,46.41,46.47,76571.0,44.2948,44.3043,44.2281,44.2853,76571.0
2024-01-04 13:00:00,46.47,46.5,46.45,46.48,48878.0,44.2853,44.3139,44.2662,44.2948,48878.0
2024-01-04 13:30:00,46.48,46.5,46.44,46.45,58471.0,44.2948,44.3139,44.2567,44.2662,58471.0
2024-01-04 14:00:00,46.45,46.47,46.4,46.41,56199.0,44.2662,44.2853,44.2186,44.2281,56199.0
2024-01-04 14:30:00,46.41,46.46,46.39,46.42,65394.0,44.2281,44.2757,44.209,44.2376,65394.0
2024-01-04 15:00:00,46.42,46.46,46.37,46.4,1712357.0,44.2376,44.2757,44.19,44.2186,1712357.0
2024-01-04 15:30:00,46.4,46.42,46.34,46.38,1296186.0,44.2186,44.2376,44.1614,44.1995,1296186.0
2024-01-05 09:30:00,46.25,46.42,46.2,46.37,188159.0,44.0756,44.2376,44.028,44.19,188159.0
2024-01-05 10:00:00,46.37,46.74,46.37,46.6,563898.0,44.19,44.5426,44.19,44.4092,563898.0
2024-01-05 10:30:00,46.61,46.7,46.56,46.65,241789.0,44.4187,44.5045,44.371,44.4568,241789.0
2024-01-05 11:00:00,46.65,46.65,46.48,46.48,234454.0,44.4568,44.4568,44.2948,44.2948,234454.0
2024-01-05 11:30:00,46.48,46.51,46.43,46.44,199890.0,44.2948,44.3234,44.2472,44.2567,199890.0
2024-01-05 12:00:00,46.44,46.44,46.3,46.32,232517.0,44.2567,44.2567,44.1233,44.1423,232517.0
2024-01-05 12:30:00,46.31,46.36,46.28,46.33,101791.0,44.1328,44.1804,44.1042,44.1519,101791.0
2024-01-05 13:00:00,46.31,46.36,46.26,46.36,49019.0,44.1328,44.1804,44.0852,44.1804,49019.0
2024-01-05 13:30:00,46.37,46.45,46.37,46.43,25475.0,44.19,44.2662,44.19,44.2472,25475.0
2024-01-05 14:00:00,46.42,46.48,46.39,46.41,41235.0,44.2376,44.2948,44.209,44.2281,41235.0
2024-01-05 14:30:00,46.41,46.43,46.29,46.3,72262.0,44.2281,44.2472,44.1137,44.1233,72262.0
2024-01-05 15:00:00,46.29,46.33,46.27,46.3,82248.0,44.1137,44.1519,44.0947,44.1233,82248.0
2024-01-05 15:30:00,46.3,46.35,46.27,46.33,161246.0,44.1233,44.1709,44.0947,44.1519,161246.0
2024-01-08 09:30:00,46.5,46.67,46.5,46.67,172756.0,44.3139,44.4759,44.3139,44.4759,172756.0
2024-01-08 10:00:00,46.67,46.7,46.6,46.7,145045.0,44.4759,44.5045,44.4092,44.5045,145045.0
2024-01-08 10:30:00,46.7,46.75,46.68,46.69,115626.0,44.5045,44.5521,44.4854,44.4949,115626.0
2024-01-08 11:00:00,46.69,46.75,46.63,46.72,140358.0,44.4949,44.5521,44.4378,44.5235,140358.0
2024-01-08 11:30:00,46.73,46.78,46.73,46.76,115820.0,44.5331,44.5807,44.5331,44.5616,115820.0
2024-01-08 12:00:00,46.77,46.8,46.72,46.75,101907.0,44.5712,44.5998,44.5235,44.5521,101907.0
2024-01-08 12:30:00,46.74,46.77,46.73,46.77,67898.0,44.5426,44.5712,44.5331,44.5712,67898.0
2024-01-08 13:00:00,46.77,46.79,46.69,46.71,107743.0,44.5712,44.5902,44.4949,44.514,107743.0
2024-01-08 13:30:00,46.71,46.76,46.69,46.76,65212.0,44.514,44.5616,44.4949,44.5616,65212.0
2024-01-08 14:00:00,46.76,46.8,46.73,46.8,71775.0,44.5616,44.5998,44.5331,44.5998,71775.0
2024-01-08 14:30:00,46.8,46.85,46.79,46.83,78898.0,44.5998,44.6474,44.5902,44.6284,78898.0
2024-01-08 15:00:00,46.84,46.84,46.78,46.8,55609.0,44.6379,44.6379,44.5807,44.5998,55609.0
2024-01-08 15:30:00,46.8,46.87,46.79,46.86,295692.0,44.5998,44.6665,44.5902,44.6569,295692.0
2024-01-09 09:30:00,46.31,46.39,46.29,46.37,184667.0,44.1328,44.209,44.1137,44.19,184667.0
2024-01-09 10:00:00,46.37,46.48,46.31,46.43,71273.0,44.19,44.2948,44.1328,44.2472,71273.0
2024-01-09 10:30:00,46.44,46.44,46.33,46.33,80553.0,44.2567,44.2567,44.1519,44.1519,80553.0
2024-01-09 11:00:00,46.34,46.42,46.3,46.4,69779.0,44.1614,44.2376,44.1233,44.2186,69779.0
2024-01-09 11:30:00,46.4,46.43,46.34,46.42,100551.0,44.2186,44.2472,44.1614,44.2376,100551.0
2024-01-09 12:00:00,46.43,46.44,46.39,46.43,36740.0,44.2472,44.2567,44.209,44.2472,36740.0
2024-01-09 12:30:00,46.43,46.44,46.4,46.41,27664.0,44.2472,44.2567,44.2186,44.2281,27664.0
2024-01-09 13:00:00,46.41,46.48,46.35,46.35,60898.0,44.2281,44.2948,44.1709,44.1709,60898.0
2024-01-09 13:30:00,46.35,46.41,46.29,46.38,51459.0,44.1709,44.2281,44.1137,44.1995,51459.0
2024-01-09 14:00:00,46.39,46.4,46.31,46.33,62741.0,44.209,44.2186,44.1328,44.1519,62741.0
2024-01-09 14:30:00,46.33,46.35,46.3,46.35,48135.0,44.1519,44.1709,44.1233,44.1709,48135.0
2024-01-09 15:00:00,46.36,46.4,46.33,46.37,67265.0,44.1804,44.2186,44.1519,44.19,67265.0
2024-01-09 15:30:00,46.37,46.38,46.31,46.37,162109.0,44.19,44.1995,44.1328,44.19,162109.0
2024-01-10 09:30:00,46.41,46.43,46.33,46.37,157298.0,44.2281,44.2472,44.1519,44.19,157298.0
2024-01-10 10:00:00,46.37,46.38,46.3,46.38,73711.0,44.19,44.1995,44.1233,44.1995,73711.0
2024-01-10 10:30:00,46.38,46.52,46.37,46.51,58469.0,44.1995,44.3329,44.19,44.3234,58469.0
2024-01-10 11:00:00,46.52,46.53,46.46,46.48,82507.0,44.3329,44.3425,44.2757,44.2948,82507.0
2024-01-10 11:30:00,46.48,46.49,46.44,46.48,71145.0,44.2948,44.3043,44.2567,44.2948,71145.0
2024-01-10 12:00:00,46.49,46.53,46.46,46.53,101758.0,44.3043,44.3425,44.2757,44.3425,101758.0
2024-01-10 12:30:00,46.53,46.55,46.51,46.54,57800.0,44.3425,44.3615,44.3234,44.352,57800.0
2024-01-10 13:00:00,46.54,46.56,46.49,46.54,42982.0,44.352,44.371,44.3043,44.352,42982.0
2024-01-10 13:30:00,46.53,46.58,46.53,46.58,37736.0,44.3425,44.3901,44.3425,44.3901,37736.0
2024-01-10 14:00:00,46.58,46.64,46.57,46.63,161267.0,44.3901,44.4473,44.3806,44.4378,161267.0
2024-01-10 14:30:00,46.62,46.69,46.62,46.69,847861.0,44.4282,44.4949,44.4282,44.4949,847861.0
2024-01-10 15:00:00,46.69,46.7,46.58,46.62,284201.0,44.4949,44.5045,44.3901,44.4282,284201.0
2024-01-10 15:30:00,46.62,46.65,46.57,46.63,374274.0,44.4282,44.4568,44.3806,44.4378,374274.0
2024-01-11 09:30:00,46.64,46.74,46.45,46.54,343287.0,44.4473,44.5426,44.2662,44.352,343287.0
2024-01-11 10:00:00,46.54,46.54,46.21,46.32,109892.0,44.352,44.352,44.0375,44.1423,109892.0
2024-01-11 10:30:00,46.32,46.4,46.17,46.19,113713.0,44.1423,44.2186,43.9994,44.0184,113713.0
2024-01-11 11:00:00,46.2,46.24,46.16,46.19,116330.0,44.028,44.0661,43.9899,44.0184,116330.0
2024-01-11 11:30:00,46.18,46.27,46.12,46.16,139797.0,44.0089,44.0947,43.9517,43.9899,139797.0
2024-01-11 12:00:00,46.16,46.26,46.16,46.19,79004.0,43.9899,44.0852,43.9899,44.0184,79004.0
2024-01-11 12:30:00,46.19,46.32,46.19,46.29,48907.0,44.0184,44.1423,44.0184,44.1137,48907.0
2024-01-11 13:00:00,46.29,46.42,46.28,46.4,97771.0,44.1137,44.2376,44.1042,44.2186,97771.0
2024-01-11 13:30:00,46.4,46.48,46.37,46.47,51815.0,44.2186,44.2948,44.19,44.2853,51815.0
2024-01-11 14:00:00,46.47,46.54,46.45,46.54,41129.0,44.2853,44.352,44.2662,44.352,41129.0
2024-01-11 14:30:00,46.54,46.59,46.51,46.58,44158.0,44.352,44.3996,44.3234,44.3901,44158.0
2024-01-11 15:00:00,46.58,46.58,46.42,46.52,145717.0,44.3901,44.3901,44.2376,44.3329,145717.0
2024-01-11 15:30:00,46.51,46.58,46.49,46.56,107878.0,44.3234,44.3901,44.3043,44.371,107878.0
2024-01-12 09:30:00,46.67,46.84,46.67,46.68,110705.0,44.4759,44.6379,44.4759,44.4854,110705.0
2024-01-12 10:00:00,46.69,46.77,46.64,46.7,133261.0,44.4949,44.5712,44.4473,44.5045,133261.0
2024-01-12 10:30:00,46.71,46.73,46.54,46.58,153802.0,44.514,44.5331,44.352,44.3901,153802.0
2024-01-12 11:00:00,46.59,46.64,46.56,46.63,108278.0,44.3996,44.4473,44.371,44.4378,108278.0
2024-01-12 11:30:00,46.64,46.67,46.55,46.57,255516.0,44.4473,44.4759,44.3615,44.3806,255516.0
2024-01-12 12:00:00,46.57,46.58,46.53,46.55,81600.0,44.3806,44.3901,44.3425,44.3615,81600.0
2024-01-12 12:30:00,46.55,46.59,46.52,46.56,64500.0,44.3615,44.3996,44.3329,44.371,64500.0
2024-01-12 13:00:00,46.57,46.65,46.57,46.64,65934.0,44.3806,44.4568,44.3806,44.4473,65934.0
2024-01-12 13:30:00,46.64,46.67,46.62,46.66,60038.0,44.4473,44.4759,44.4282,44.4663,60038.0
2024-01-12 14:00:00,46.66,46.69,46.63,46.66,58706.0,44.4663,44.4949,44.4378,44.4663,58706.0
2024-01-12 14:30:00,46.66,46.66,46.59,46.61,132662.0,44.4663,44.4663,44.3996,44.4187,132662.0
2024-01-12 15:00:00,46.61,46.62,46.57,46.6,51288.0,44.4187,44.4282,44.3806,44.4092,51288.0
2024-01-12 15:30:00,46.61,46.63,46.6,46.62,137793.0,44.4187,44.4378,44.4092,44.4282,137793.0
2024-01-16 09:30:00,45.84,45.89,45.7,45.82,145750.0,43.6849,43.7325,43.5515,43.6658,145750.0
2024-01-16 10:00:00,45.84,45.93,45.78,45.91,69027.0,43.6849,43.7707,43.6277,43.7516,69027.0
2024-01-16 10:30:00,45.9,45.99,45.87,45.97,99448.0,43.7421,43.8278,43.7135,43.8088,99448.0
2024-01-16 11:00:00,45.98,46.0,45.78,45.95,311811.0,43.8183,43.8374,43.6277,43.7897,311811.0
2024-01-16 11:30:00,45.95,45.99,45.86,45.87,104542.0,43.7897,43.8278,43.704,43.7135,104542.0
2024-01-16 12:00:00,45.87,45.88,45.74,45.75,125563.0,43.7135,43.723,43.5896,43.5991,125563.0
2024-01-16 12:30:00,45.75,45.79,45.72,45.73,94451.0,43.5991,43.6372,43.5705,43.5801,94451.0
2024-01-16 13:00:00,45.72,45.83,45.71,45.82,167751.0,43.5705,43.6754,43.561,43.6658,167751.0
2024-01-16 13:30:00,45.83,45.85,45.72,45.76,53956.0,43.6754,43.6944,43.5705,43.6087,53956.0
2024-01-16 14:00:00,45.76,45.77,45.69,45.73,32353.0,43.6087,43.6182,43.5419,43.5801,32353.0
2024-01-16 14:30:00,45.72,45.79,45.7,45.78,61667.0,43.5705,43.6372,43.5515,43.6277,61667.0
2024-01-16 15:00:00,45.78,45.79,45.75,45.76,59960.0,43.6277,43.6372,43.5991,43.6087,59960.0
2024-01-16 15:30:00,45.76,45.8,45.74,45.8,194753.0,43.6087,43.6468,43.5896,43.6468,194753.0
2024-01-17 09:30:00,45.33,45.33,45.11,45.12,161365.0,43.1989,43.1989,42.9892,42.9987,161365.0
2024-01-17 10:00:00,45.12,45.31,45.1,45.28,129344.0,42.9987,43.1798,42.9797,43.1512,129344.0
2024-01-17 10:30:00,45.28,45.33,45.22,45.24,86327.0,43.1512,43.1989,43.094,43.1131,86327.0
2024-01-17 11:00:00,45.25,45.4,45.24,45.35,127125.0,43.1226,43.2656,43.1131,43.2179,127125.0
2024-01-17 11:30:00,45.35,45.41,45.33,45.38,365996.0,43.2179,43.2751,43.1989,43.2465,365996.0
2024-01-17 12:00:00,45.39,45.41,45.33,45.33,173311.0,43.2561,43.2751,43.1989,43.1989,173311.0
2024-01-17 12:30:00,45.33,45.39,45.3,45.36,46690.0,43.1989,43.2561,43.1703,43.2275,46690.0
2024-01-17 13:00:00,45.36,45.38,45.25,45.28,104214.0,43.2275,43.2465,43.1226,43.1512,104214.0
2024-01-17 13:30:00,45.27,45.33,45.25,45.31,61880.0,43.1417,43.1989,43.1226,43.1798,61880.0
2024-01-17 14:00:00,45.32,45.41,45.31,45.39,98203.0,43.1893,43.2751,43.1798,43.2561,98203.0
2024-01-17 14:30:00,45.39,45.44,45.39,45.43,68275.0,43.2561,43.3037,43.2561,43.2942,68275.0
2024-01-17 15:00:00,45.43,45.43,45.36,45.38,73281.0,43.2942,43.2942,43.2275,43.2465,73281.0
2024-01-17 15:30:00,45.38,45.51,45.38,45.48,415346.0,43.2465,43.3704,43.2465,43.3418,415346.0
2024-01-18 09:30:00,45.8,45.85,45.7,45.83,219672.0,43.6468,43.6944,43.5515,43.6754,219672.0
2024-01-18 10:00:00,45.83,45.85,45.77,45.79,102866.0,43.6754,43.6944,43.6182,43.6372,102866.0
2024-01-18 10:30:00,45.82,45.91,45.75,45.78,134926.0,43.6658,43.7516,43.5991,43.6277,134926.0
2024-01-18 11:00:00,45.77,45.88,45.74,45.87,101833.0,43.6182,43.723,43.5896,43.7135,101833.0
2024-01-18 11:30:00,45.87,45.91,45.83,45.84,270225.0,43.7135,43.7516,43.6754,43.6849,270225.0
2024-01-18 12:00:00,45.85,45.85,45.73,45.78,260589.0,43.6944,43.6944,43.5801,43.6277,260589.0
2024-01-18 12:30:00,45.79,45.82,45.73,45.77,110736.0,43.6372,43.6658,43.5801,43.6182,110736.0
2024-01-18 13:00:00,45.77,45.77,45.72,45.74,74084.0,43.6182,43.6182,43.5705,43.5896,74084.0
2024-01-18 13:30:00,45.73,45.87,45.73,45.85,64854.0,43.5801,43.7135,43.5801,43.6944,64854.0
2024-01-18 14:00:00,45.85,45.97,45.83,45.96,131581.0,43.6944,43.8088,43.6754,43.7993,131581.0
2024-01-18 14:30:00,45.96,45.99,45.9,45.98,179154.0,43.7993,43.8278,43.7421,43.8183,179154.0
2024-01-18 15:00:00,45.98,46.04,45.96,46.02,124001.0,43.8183,43.8755,43.7993,43.8564,124001.0
2024-01-18 15:30:00,46.03,46.07,45.99,46.05,434069.0,43.866,43.9041,43.8278,43.885,434069.0
2024-01-19 09:30:00,45.9,45.92,45.78,45.91,158892.0,43.7421,43.7611,43.6277,43.7516,158892.0
2024-01-19 10:00:00,45.92,45.99,45.8,45.82,226038.0,43.7611,43.8278,43.6468,43.6658,226038.0
2024-01-19 10:30:00,45.82,45.9,45.75,45.89,131749.0,43.6658,43.7421,43.5991,43.7325,131749.0
2024-01-19 11:00:00,45.89,45.95,45.86,45.91,162190.0,43.7325,43.7897,43.704,43.7516,162190.0
2024-01-19 11:30:00,45.91,45.93,45.85,45.92,81013.0,43.7516,43.7707,43.6944,43.7611,81013.0
2024-01-19 12:00:00,45.92,46.01,45.87,46.0,111533.0,43.7611,43.8469,43.7135,43.8374,111533.0
2024-01-19 12:30:00,46.0,46.06,46.0,46.05,92685.0,43.8374,43.8946,43.8374,43.885,92685.0
2024-01-19 13:00:00,46.04,46.11,46.01,46.1,46046.0,43.8755,43.9422,43.8469,43.9327,46046.0
2024-01-19 13:30:00,46.11,46.13,46.09,46.12,25842.0,43.9422,43.9613,43.9231,43.9517,25842.0
2024-01-19 14:00:00,46.13,46.2,46.12,46.16,74334.0,43.9613,44.028,43.9517,43.9899,74334.0
2024-01-19 14:30:00,46.16,46.18,46.12,46.18,126611.0,43.9899,44.0089,43.9517,44.0089,126611.0
2024-01-19 15:00:00,46.17,46.21,46.15,46.18,123727.0,43.9994,44.0375,43.9803,44.0089,123727.0
2024-01-19 15:30:00,46.17,46.21,46.17,46.19,95715.0,43.9994,44.0375,43.9994,44.0184,95715.0
2024-01-22 09:30:00,46.25,46.34,46.25,46.3,131077.0,44.0756,44.1614,44.0756,44.1233,131077.0
2024-01-22 10:00:00,46.32,46.37,46.27,46.34,154347.0,44.1423,44.19,44.0947,44.1614,154347.0
2024-01-22 10:30:00,46.34,46.34,46.25,46.27,212775.0,44.1614,44.1614,44.0756,44.0947,212775.0
2024-01-22 11:00:00,46.27,46.32,46.23,46.32,78481.0,44.0947,44.1423,44.0566,44.1423,78481.0
2024-01-22 11:30:00,46.31,46.32,46.27,46.32,176116.0,44.1328,44.1423,44.0947,44.1423,176116.0
2024-01-22 12:00:00,46.32,46.32,46.25,46.3,350241.0,44.1423,44.1423,44.0756,44.1233,350241.0
2024-01-22 12:30:00,46.3,46.31,46.27,46.28,227438.0,44.1233,44.1328,44.0947,44.1042,227438.0
2024-01-22 13:00:00,46.27,46.29,46.19,46.2,53999.0,44.0947,44.1137,44.0184,44.028,53999.0
2024-01-22 13:30:00,46.2,46.25,46.19,46.25,125897.0,44.028,44.0756,44.0184,44.0756,125897.0
2024-01-22 14:00:00,46.25,46.26,46.15,46.18,232046.0,44.0756,44.0852,43.9803,44.0089,232046.0
2024-01-22 14:30:00,46.18,46.21,46.16,46.19,220340.0,44.0089,44.0375,43.9899,44.0184,220340.0
2024-01-22 15:00:00,46.19,46.23,46.15,46.23,440026.0,44.0184,44.0566,43.9803,44.0566,440026.0
2024-01-22 15:30:00,46.23,46.26,46.19,46.19,409813.0,44.0566,44.0852,44.0184,44.0184,409813.0
2024-01-23 09:30:00,46.01,46.04,45.94,46.0,214307.0,43.8469,43.8755,43.7802,43.8374,214307.0
2024-01-23 10:00:00,46.01,46.05,45.96,46.01,233078.0,43.8469,43.885,43.7993,43.8469,233078.0
2024-01-23 10:30:00,46.01,46.01,45.86,45.87,192485.0,43.8469,43.8469,43.704,43.7135,192485.0
2024-01-23 11:00:00,45.87,45.97,45.87,45.93,101278.0,43.7135,43.8088,43.7135,43.7707,101278.0
2024-01-23 11:30:00,45.92,45.93,45.85,45.9,116206.0,43.7611,43.7707,43.6944,43.7421,116206.0
2024-01-23 12:00:00,45.9,45.95,45.89,45.94,88086.0,43.7421,43.7897,43.7325,43.7802,88086.0
2024-01-23 12:30:00,45.95,45.97,45.9,45.97,49171.0,43.7897,43.8088,43.7421,43.8088,49171.0
2024-01-23 13:00:00,45.96,45.99,45.95,45.98,25895.0,43.7993,43.8278,43.7897,43.8183,25895.0
2024-01-23 13:30:00,45.98,46.01,45.95,46.0,40259.0,43.8183,43.8469,43.7897,43.8374,40259.0
2024-01-23 14:00:00,46.0,46.01,45.97,46.0,25770.0,43.8374,43.8469,43.8088,43.8374,25770.0
2024-01-23 14:30:00,46.0,46.07,45.99,46.06,47590.0,43.8374,43.9041,43.8278,43.8946,47590.0
2024-01-23 15:00:00,46.06,46.11,46.05,46.08,56673.0,43.8946,43.9422,43.885,43.9136,56673.0
2024-01-23 15:30:00,46.07,46.1,46.03,46.09,198935.0,43.9041,43.9327,43.866,43.9231,198935.0
2024-01-24 09:30:00,47.03,47.12,46.96,46.99,2173201.0,44.8189,44.9047,44.7522,44.7808,2173201.0
2024-01-24 10:00:00,47.0,47.02,46.91,47.02,161578.0,44.7904,44.8094,44.7046,44.8094,161578.0
2024-01-24 10:30:00,47.01,47.04,46.94,46.99,103275.0,44.7999,44.8285,44.7332,44.7808,103275.0
2024-01-24 11:00:00,47.0,47.03,46.92,47.01,136782.0,44.7904,44.8189,44.7141,44.7999,136782.0
2024-01-24 11:30:00,47.01,47.08,47.0,47.07,150006.0,44.7999,44.8666,44.7904,44.8571,150006.0
2024-01-24 12:00:00,47.08,47.12,47.06,47.12,287879.0,44.8666,44.9047,44.8475,44.9047,287879.0
2024-01-24 12:30:00,47.11,47.16,47.09,47.15,36560.0,44.8952,44.9428,44.8761,44.9333,36560.0
2024-01-24 13:00:00,47.14,47.14,46.99,47.04,148801.0,44.9238,44.9238,44.7808,44.8285,148801.0
2024-01-24 13:30:00,47.03,47.04,46.96,47.01,88598.0,44.8189,44.8285,44.7522,44.7999,88598.0
2024-01-24 14:00:00,47.01,47.01,46.87,46.91,57571.0,44.7999,44.7999,44.6665,44.7046,57571.0
2024-01-24 14:30:00,46.91,47.0,46.9,46.95,46167.0,44.7046,44.7904,44.6951,44.7427,46167.0
2024-01-24 15:00:00,46.95,46.97,46.84,46.84,174708.0,44.7427,44.7618,44.6379,44.6379,174708.0
2024-01-24 15:30:00,46.84,46.91,46.81,46.83,138553.0,44.6379,44.7046,44.6093,44.6284,138553.0
2024-01-25 09:30:00,46.96,46.98,46.82,46.95,123014.0,44.7522,44.7713,44.6188,44.7427,123014.0
2024-01-25 10:00:00,46.96,46.97,46.86,46.91,147018.0,44.7522,44.7618,44.6569,44.7046,147018.0
2024-01-25 10:30:00,46.91,46.91,46.75,46.79,200098.0,44.7046,44.7046,44.5521,44.5902,200098.0
2024-01-25 11:00:00,46.78,46.88,46.75,46.88,189969.0,44.5807,44.676,44.5521,44.676,189969.0
2024-01-25 11:30:00,46.88,46.91,46.82,46.9,126996.0,44.676,44.7046,44.6188,44.6951,126996.0
2024-01-25 12:00:00,46.91,46.97,46.83,46.95,232708.0,44.7046,44.7618,44.6284,44.7427,232708.0
2024-01-25 12:30:00,46.95,46.95,46.88,46.92,52885.0,44.7427,44.7427,44.676,44.7141,52885.0
2024-01-25 13:00:00,46.93,47.01,46.91,46.95,95690.0,44.7237,44.7999,44.7046,44.7427,95690.0
2024-01-25 13:30:00,46.95,47.0,46.88,46.89,85398.0,44.7427,44.7904,44.676,44.6855,85398.0
2024-01-25 14:00:00,46.89,46.95,46.84,46.94,62856.0,44.6855,44.7427,44.6379,44.7332,62856.0
2024-01-25 14:30:00,46.94,47.0,46.93,46.99,88329.0,44.7332,44.7904,44.7237,44.7808,88329.0
2024-01-25 15:00:00,46.99,47.01,46.97,46.99,91927.0,44.7808,44.7999,44.7618,44.7808,91927.0
2024-01-25 15:30:00,46.98,47.06,46.98,47.05,148598.0,44.7713,44.8475,44.7713,44.838,148598.0
2024-01-26 09:30:00,47.4,47.47,47.38,47.46,129788.0,45.1716,45.2383,45.1525,45.2287,129788.0
2024-01-26 10:00:00,47.45,47.45,47.37,47.37,109311.0,45.2192,45.2192,45.143,45.143,109311.0
2024-01-26 10:30:00,47.37,47.48,47.37,47.48,79657.0,45.143,45.2478,45.143,45.2478,79657.0
2024-01-26 11:00:00,47.48,47.48,47.41,47.48,72542.0,45.2478,45.2478,45.1811,45.2478,72542.0
2024-01-26 11:30:00,47.47,47.49,47.41,47.48,57663.0,45.2383,45.2573,45.1811,45.2478,57663.0
2024-01-26 12:00:00,47.48,47.52,47.45,47.48,81109.0,45.2478,45.2859,45.2192,45.2478,81109.0
2024-01-26 12:30:00,47.48,47.48,47.37,47.41,121195.0,45.2478,45.2478,45.143,45.1811,121195.0
2024-01-26 13:00:00,47.4,47.45,47.38,47.44,47863.0,45.1716,45.2192,45.1525,45.2097,47863.0
2024-01-26 13:30:00,47.43,47.44,47.36,47.38,66667.0,45.2001,45.2097,45.1334,45.1525,66667.0
2024-01-26 14:00:00,47.39,47.43,47.39,47.41,36064.0,45.162,45.2001,45.162,45.1811,36064.0
2024-01-26 14:30:00,47.41,47.47,47.38,47.45,37208.0,45.1811,45.2383,45.1525,45.2192,37208.0
2024-01-26 15:00:00,47.45,47.46,47.41,47.41,45428.0,45.2192,45.2287,45.1811,45.1811,45428.0
2024-01-26 15:30:00,47.41,47.42,47.38,47.39,129720.0,45.1811,45.1906,45.1525,45.162,129720.0
2024-01-29 09:30:00,47.14,47.17,47.1,47.16,194080.0,44.9238,44.9524,44.8857,44.9428,194080.0
2024-01-29 10:00:00,47.16,47.17,47.09,47.12,191154.0,44.9428,44.9524,44.8761,44.9047,191154.0
2024-01-29 10:30:00,47.13,47.16,47.09,47.11,274546.0,44.9142,44.9428,44.8761,44.8952,274546.0
2024-01-29 11:00:00,47.12,47.19,47.11,47.19,270951.0,44.9047,44.9714,44.8952,44.9714,270951.0
2024-01-29 11:30:00,47.18,47.2,47.17,47.2,121597.0,44.9619,44.981,44.9524,44.981,121597.0
2024-01-29 12:00:00,47.2,47.23,47.19,47.22,47436.0,44.981,45.0095,44.9714,45.0,47436.0
2024-01-29 12:30:00,47.22,47.23,47.19,47.21,51427.0,45.0,45.0095,44.9714,44.9905,51427.0
2024-01-29 13:00:00,47.2,47.21,47.18,47.21,26344.0,44.981,44.9905,44.9619,44.9905,26344.0
2024-01-29 13:30:00,47.22,47.23,47.2,47.21,16914.0,45.0,45.0095,44.981,44.9905,16914.0
2024-01-29 14:00:00,47.2,47.27,47.19,47.27,23535.0,44.981,45.0477,44.9714,45.0477,23535.0
2024-01-29 14:30:00,47.26,47.31,47.25,47.3,51613.0,45.0381,45.0858,45.0286,45.0763,51613.0
2024-01-29 15:00:00,47.3,47.54,47.29,47.5,199412.0,45.0763,45.305,45.0667,45.2669,199412.0
2024-01-29 15:30:00,47.51,47.52,47.46,47.48,229756.0,45.2764,45.2859,45.2287,45.2478,229756.0
2024-01-30 09:30:00,47.55,47.59,47.49,47.59,266932.0,45.3145,45.3526,45.2573,45.3526,266932.0
2024-01-30 10:00:00,47.6,47.62,47.41,47.47,325693.0,45.3622,45.3812,45.1811,45.2383,325693.0
2024-01-30 10:30:00,47.47,47.49,47.41,47.45,226971.0,45.2383,45.2573,45.1811,45.2192,226971.0
2024-01-30 11:00:00,47.45,47.53,47.44,47.53,226661.0,45.2192,45.2954,45.2097,45.2954,226661.0
2024-01-30 11:30:00,47.53,47.56,47.52,47.55,129855.0,45.2954,45.324,45.2859,45.3145,129855.0
2024-01-30 12:00:00,47.55,47.58,47.52,47.52,121652.0,45.3145,45.3431,45.2859,45.2859,121652.0
2024-01-30 12:30:00,47.53,47.53,47.47,47.48,132114.0,45.2954,45.2954,45.2383,45.2478,132114.0
2024-01-30 13:00:00,47.48,47.51,47.45,47.5,37936.0,45.2478,45.2764,45.2192,45.2669,37936.0
2024-01-30 13:30:00,47.51,47.53,47.48,47.49,44742.0,45.2764,45.2954,45.2478,45.2573,44742.0
2024-01-30 14:00:00,47.5,47.55,47.48,47.55,55434.0,45.2669,45.3145,45.2478,45.3145,55434.0
2024-01-30 14:30:00,47.55,47.59,47.54,47.59,68218.0,45.3145,45.3526,45.305,45.3526,68218.0
2024-01-30 15:00:00,47.59,47.6,47.56,47.58,159690.0,45.3526,45.3622,45.324,45.3431,159690.0
2024-01-30 15:30:00,47.59,47.59,47.54,47.56,141634.0,45.3526,45.3526,45.305,45.324,141634.0
2024-01-31 09:30:00,47.68,47.77,47.67,47.71,131839.0,45.4384,45.5242,45.4289,45.467,131839.0
2024-01-31 10:00:00,47.71,47.73,47.59,47.6,124730.0,45.467,45.486,45.3526,45.3622,124730.0
2024-01-31 10:30:00,47.61,47.64,47.5,47.53,91358.0,45.3717,45.4003,45.2669,45.2954,91358.0
2024-01-31 11:00:00,47.52,47.6,47.46,47.48,130104.0,45.2859,45.3622,45.2287,45.2478,130104.0
2024-01-31 11:30:00,47.48,47.51,47.45,47.5,203095.0,45.2478,45.2764,45.2192,45.2669,203095.0
2024-01-31 12:00:00,47.5,47.54,47.49,47.52,52791.0,45.2669,45.305,45.2573,45.2859,52791.0
2024-01-31 12:30:00,47.52,47.52,47.4,47.51,51120.0,45.2859,45.2859,45.1716,45.2764,51120.0
2024-01-31 13:00:00,47.51,47.53,47.47,47.48,53080.0,45.2764,45.2954,45.2383,45.2478,53080.0
2024-01-31 13:30:00,47.49,47.53,47.48,47.51,35885.0,45.2573,45.2954,45.2478,45.2764,35885.0
2024-01-31 14:00:00,47.5,47.55,47.32,47.39,274700.0,45.2669,45.3145,45.0953,45.162,274700.0
2024-01-31 14:30:00,47.4,47.7,47.36,47.44,299404.0,45.1716,45.4575,45.1334,45.2097,299404.0
2024-01-31 15:00:00,47.45,47.45,47.07,47.18,307537.0,45.2192,45.2192,44.8571,44.9619,307537.0
2024-01-31 15:30:00,47.19,47.19,47.08,47.16,431693.0,44.9714,44.9714,44.8666,44.9428,431693.0
2024-02-01 09:30:00,47.25,47.33,47.22,47.28,272153.0,45.0286,45.1048,45.0,45.0572,272153.0
2024-02-01 10:00:00,47.27,47.35,47.16,47.33,165032.0,45.0477,45.1239,44.9428,45.1048,165032.0
2024-02-01 10:30:00,47.32,47.32,47.12,47.12,139704.0,45.0953,45.0953,44.9047,44.9047,139704.0
2024-02-01 11:00:00,47.12,47.22,47.11,47.22,109947.0,44.9047,45.0,44.8952,45.0,109947.0
2024-02-01 11:30:00,47.22,47.39,47.21,47.37,89335.0,45.0,45.162,44.9905,45.143,89335.0
2024-02-01 12:00:00,47.38,47.54,47.38,47.44,105296.0,45.1525,45.305,45.1525,45.2097,105296.0
2024-02-01 12:30:00,47.45,47.58,47.45,47.54,105558.0,45.2192,45.3431,45.2192,45.305,105558.0
2024-02-01 13:00:00,47.54,47.54,47.44,47.48,62253.0,45.305,45.305,45.2097,45.2478,62253.0
2024-02-01 13:30:00,47.49,47.55,47.47,47.53,70775.0,45.2573,45.3145,45.2383,45.2954,70775.0
2024-02-01 14:00:00,47.53,47.58,47.53,47.55,44853.0,45.2954,45.3431,45.2954,45.3145,44853.0
2024-02-01 14:30:00,47.55,47.61,47.5,47.61,93393.0,45.3145,45.3717,45.2669,45.3717,93393.0
2024-02-01 15:00:00,47.61,47.65,47.59,47.62,284025.0,45.3717,45.4098,45.3526,45.3812,284025.0
2024-02-01 15:30:00,47.62,47.65,47.59,47.64,270392.0,45.3812,45.4098,45.3526,45.4003,270392.0
2024-02-02 09:30:00,47.28,47.28,47.14,47.23,172855.0,45.0572,45.0572,44.9238,45.0095,172855.0
2024-02-02 10:00:00,47.22,47.22,47.1,47.13,150174.0,45.0,45.0,44.8857,44.9142,150174.0
2024-02-02 10:30:00,47.14,47.27,47.08,47.21,166364.0,44.9238,45.0477,44.8666,44.9905,166364.0
2024-02-02 11:00:00,47.22,47.22,47.08,47.12,188116.0,45.0,45.0,44.8666,44.9047,188116.0
2024-02-02 11:30:00,47.12,47.14,47.08,47.1,92254.0,44.9047,44.9238,44.8666,44.8857,92254.0
2024-02-02 12:00:00,47.11,47.16,47.07,47.16,63111.0,44.8952,44.9428,44.8571,44.9428,63111.0
2024-02-02 12:30:00,47.16,47.17,47.03,47.11,145796.0,44.9428,44.9524,44.8189,44.8952,145796.0
2024-02-02 13:00:00,47.12,47.18,47.1,47.12,67241.0,44.9047,44.9619,44.8857,44.9047,67241.0
2024-02-02 13:30:00,47.12,47.17,47.11,47.16,61840.0,44.9047,44.9524,44.8952,44.9428,61840.0
2024-02-02 14:00:00,47.16,47.23,47.16,47.18,76814.0,44.9428,45.0095,44.9428,44.9619,76814.0
2024-02-02 14:30:00,47.18,47.25,47.18,47.23,87644.0,44.9619,45.0286,44.9619,45.0095,87644.0
2024-02-02 15:00:00,47.23,47.28,47.22,47.27,62735.0,45.0095,45.0572,45.0,45.0477,62735.0
2024-02-02 15:30:00,47.28,47.28,47.2,47.23,194208.0,45.0572,45.0572,44.981,45.0095,194208.0
2024-02-05 09:30:00,46.9,46.91,46.81,46.89,157105.0,44.6951,44.7046,44.6093,44.6855,157105.0
2024-02-05 10:00:00,46.89,46.89,46.67,46.76,213051.0,44.6855,44.6855,44.4759,44.5616,213051.0
2024-02-05 10:30:00,46.76,46.8,46.67,46.74,137348.0,44.5616,44.5998,44.4759,44.5426,137348.0
2024-02-05 11:00:00,46.74,46.8,46.71,46.76,121351.0,44.5426,44.5998,44.514,44.5616,121351.0
2024-02-05 11:30:00,46.76,46.89,46.76,46.89,172670.0,44.5616,44.6855,44.5616,44.6855,172670.0
2024-02-05 12:00:00,46.88,46.94,46.86,46.94,75351.0,44.676,44.7332,44.6569,44.7332,75351.0
2024-02-05 12:30:00,46.94,46.98,46.93,46.97,29630.0,44.7332,44.7713,44.7237,44.7618,29630.0
2024-02-05 13:00:00,46.96,47.01,46.94,46.98,146129.0,44.7522,44.7999,44.7332,44.7713,146129.0
2024-02-05 13:30:00,46.97,47.03,46.97,47.02,39067.0,44.7618,44.8189,44.7618,44.8094,39067.0
2024-02-05 14:00:00,47.01,47.05,46.99,47.04,230983.0,44.7999,44.838,44.7808,44.8285,230983.0
2024-02-05 14:30:00,47.04,47.09,47.04,47.06,56908.0,44.8285,44.8761,44.8285,44.8475,56908.0
2024-02-05 15:00:00,47.06,47.07,46.96,47.04,74709.0,44.8475,44.8571,44.7522,44.8285,74709.0
2024-02-05 15:30:00,47.04,47.05,46.98,46.98,112124.0,44.8285,44.838,44.7713,44.7713,112124.0
2024-02-06 09:30:00,47.01,47.12,46.98,47.08,175532.0,44.7999,44.9047,44.7713,44.8666,175532.0
2024-02-06 10:00:00,47.07,47.12,47.04,47.1,129553.0,44.8571,44.9047,44.8285,44.8857,129553.0
2024-02-06 10:30:00,47.11,47.18,47.09,47.15,181520.0,44.8952,44.9619,44.8761,44.9333,181520.0
2024-02-06 11:00:00,47.15,47.22,47.12,47.21,166537.0,44.9333,45.0,44.9047,44.9905,166537.0
2024-02-06 11:30:00,47.21,47.22,47.14,47.16,232055.0,44.9905,45.0,44.9238,44.9428,232055.0
2024-02-06 12:00:00,47.16,47.2,47.12,47.2,91259.0,44.9428,44.981,44.9047,44.981,91259.0
2024-02-06 12:30:00,47.19,47.2,47.16,47.18,77108.0,44.9714,44.981,44.9428,44.9619,77108.0
2024-02-06 13:00:00,47.17,47.21,47.12,47.15,70368.0,44.9524,44.9905,44.9047,44.9333,70368.0
2024-02-06 13:30:00,47.16,47.22,47.16,47.22,36307.0,44.9428,45.0,44.9428,45.0,36307.0
2024-02-06 14:00:00,47.22,47.23,47.13,47.16,82432.0,45.0,45.0095,44.9142,44.9428,82432.0
2024-02-06 14:30:00,47.16,47.22,47.14,47.21,60675.0,44.9428,45.0,44.9238,44.9905,60675.0
2024-02-06 15:00:00,47.21,47.26,47.2,47.23,91314.0,44.9905,45.0381,44.981,45.0095,91314.0
2024-02-06 15:30:00,47.23,47.31,47.2,47.31,104621.0,45.0095,45.0858,44.981,45.0858,104621.0
2024-02-07 09:30:00,47.26,47.29,47.17,47.18,115702.0,45.0381,45.0667,44.9524,44.9619,115702.0
2024-02-07 10:00:00,47.19,47.28,47.13,47.28,111597.0,44.9714,45.0572,44.9142,45.0572,111597.0
2024-02-07 10:30:00,47.27,47.29,47.13,47.13,58454.0,45.0477,45.0667,44.9142,44.9142,58454.0
2024-02-07 11:00:00,47.13,47.13,47.08,47.12,64119.0,44.9142,44.9142,44.8666,44.9047,64119.0
2024-02-07 11:30:00,47.13,47.2,47.11,47.19,101740.0,44.9142,44.981,44.8952,44.9714,101740.0
2024-02-07 12:00:00,47.19,47.22,47.15,47.18,60606.0,44.9714,45.0,44.9333,44.9619,60606.0
2024-02-07 12:30:00,47.17,47.2,47.15,47.2,139334.0,44.9524,44.981,44.9333,44.981,139334.0
2024-02-07 13:00:00,47.2,47.3,47.19,47.27,77810.0,44.981,45.0763,44.9714,45.0477,77810.0
2024-02-07 13:30:00,47.28,47.29,47.22,47.25,65148.0,45.0572,45.0667,45.0,45.0286,65148.0
2024-02-07 14:00:00,47.25,47.29,47.24,47.27,71411.0,45.0286,45.0667,45.0191,45.0477,71411.0
2024-02-07 14:30:00,47.27,47.3,47.25,47.29,64393.0,45.0477,45.0763,45.0286,45.0667,64393.0
2024-02-07 15:00:00,47.29,47.3,47.25,47.27,74100.0,45.0667,45.0763,45.0286,45.0477,74100.0
2024-02-07 15:30:00,47.26,47.29,47.23,47.24,115437.0,45.0381,45.0667,45.0095,45.0191,115437.0
2024-02-08 09:30:00,47.4,47.43,47.36,47.4,70176.0,45.1716,45.2001,45.1334,45.1716,70176.0
2024-02-08 10:00:00,47.41,47.42,47.34,47.38,91494.0,45.1811,45.1906,45.1144,45.1525,91494.0
2024-02-08 10:30:00,47.38,47.41,47.32,47.35,131483.0,45.1525,45.1811,45.0953,45.1239,131483.0
2024-02-08 11:00:00,47.35,47.36,47.32,47.33,302609.0,45.1239,45.1334,45.0953,45.1048,302609.0
2024-02-08 11:30:00,47.33,47.44,47.32,47.44,236678.0,45.1048,45.2097,45.0953,45.2097,236678.0
2024-02-08 12:00:00,47.44,47.46,47.33,47.37,275628.0,45.2097,45.2287,45.1048,45.143,275628.0
2024-02-08 12:30:00,47.37,47.38,47.33,47.33,60019.0,45.143,45.1525,45.1048,45.1048,60019.0
2024-02-08 13:00:00,47.33,47.42,47.33,47.39,60121.0,45.1048,45.1906,45.1048,45.162,60121.0
2024-02-08 13:30:00,47.39,47.41,47.37,47.38,18127.0,45.162,45.1811,45.143,45.1525,18127.0
2024-02-08 14:00:00,47.39,47.41,47.36,47.37,29019.0,45.162,45.1811,45.1334,45.143,29019.0
2024-02-08 14:30:00,47.37,47.39,47.33,47.38,29256.0,45.143,45.162,45.1048,45.1525,29256.0
2024-02-08 15:00:00,47.38,47.41,47.37,47.4,41838.0,45.1525,45.1811,45.143,45.1716,41838.0
2024-02-08 15:30:00,47.4,47.42,47.35,47.4,147838.0,45.1716,45.1906,45.1239,45.1716,147838.0
2024-02-09 09:30:00,47.4,47.46,47.34,47.37,83418.0,45.1716,45.2287,45.1144,45.143,83418.0
2024-02-09 10:00:00,47.36,47.4,47.29,47.34,85166.0,45.1334,45.1716,45.0667,45.1144,85166.0
2024-02-09 10:30:00,47.34,47.44,47.33,47.44,140137.0,45.1144,45.2097,45.1048,45.2097,140137.0
2024-02-09 11:00:00,47.44,47.49,47.42,47.46,243315.0,45.2097,45.2573,45.1906,45.2287,243315.0
2024-02-09 11:30:00,47.46,47.48,47.42,47.46,69959.0,45.2287,45.2478,45.1906,45.2287,69959.0
2024-02-09 12:00:00,47.46,47.5,47.44,47.5,82621.0,45.2287,45.2669,45.2097,45.2669,82621.0
2024-02-09 12:30:00,47.51,47.58,47.5,47.58,55223.0,45.2764,45.3431,45.2669,45.3431,55223.0
2024-02-09 13:00:00,47.57,47.65,47.57,47.65,19251.0,45.3336,45.4098,45.3336,45.4098,19251.0
2024-02-09 13:30:00,47.65,47.67,47.63,47.64,50427.0,45.4098,45.4289,45.3907,45.4003,50427.0
2024-02-09 14:00:00,47.64,47.69,47.63,47.68,29692.0,45.4003,45.4479,45.3907,45.4384,29692.0
2024-02-09 14:30:00,47.69,47.69,47.63,47.64,19536.0,45.4479,45.4479,45.3907,45.4003,19536.0
2024-02-09 15:00:00,47.64,47.65,47.61,47.64,44476.0,45.4003,45.4098,45.3717,45.4003,44476.0
2024-02-09 15:30:00,47.64,47.66,47.62,47.65,48612.0,45.4003,45.4193,45.3812,45.4098,48612.0
2024-02-12 09:30:00,47.58,47.66,47.58,47.65,117235.0,45.3431,45.4193,45.3431,45.4098,117235.0
2024-02-12 10:00:00,47.65,47.66,47.6,47.62,130641.0,45.4098,45.4193,45.3622,45.3812,130641.0
2024-02-12 10:30:00,47.62,47.68,47.62,47.68,110045.0,45.3812,45.4384,45.3812,45.4384,110045.0
2024-02-12 11:00:00,47.67,47.71,47.65,47.71,120514.0,45.4289,45.467,45.4098,45.467,120514.0
2024-02-12 11:30:00,47.71,47.75,47.7,47.72,98995.0,45.467,45.5051,45.4575,45.4765,98995.0
2024-02-12 12:00:00,47.72,47.76,47.71,47.73,173353.0,45.4765,45.5146,45.467,45.486,173353.0
2024-02-12 12:30:00,47.73,47.77,47.71,47.77,38096.0,45.486,45.5242,45.467,45.5242,38096.0
2024-02-12 13:00:00,47.78,47.81,47.73,47.73,30612.0,45.5337,45.5623,45.486,45.486,30612.0
2024-02-12 13:30:00,47.73,47.74,47.68,47.71,65644.0,45.486,45.4956,45.4384,45.467,65644.0
2024-02-12 14:00:00,47.7,47.72,47.59,47.61,85330.0,45.4575,45.4765,45.3526,45.3717,85330.0
2024-02-12 14:30:00,47.61,47.62,47.55,47.57,53029.0,45.3717,45.3812,45.3145,45.3336,53029.0
2024-02-12 15:00:00,47.58,47.62,47.57,47.61,47655.0,45.3431,45.3812,45.3336,45.3717,47655.0
2024-02-12 15:30:00,47.61,47.63,47.59,47.63,191678.0,45.3717,45.3907,45.3526,45.3907,191678.0
2024-02-13 09:30:00,46.86,46.98,46.83,46.84,200595.0,44.6569,44.7713,44.6284,44.6379,200595.0
2024-02-13 10:00:00,46.85,46.93,46.75,46.93,138694.0,44.6474,44.7237,44.5521,44.7237,138694.0
2024-02-13 10:30:00,46.93,46.94,46.86,46.88,132192.0,44.7237,44.7332,44.6569,44.676,132192.0
2024-02-13 11:00:00,46.88,47.0,46.88,46.93,85200.0,44.676,44.7904,44.676,44.7237,85200.0
2024-02-13 11:30:00,46.93,46.98,46.91,46.93,125569.0,44.7237,44.7713,44.7046,44.7237,125569.0
2024-02-13 12:00:00,46.93,46.94,46.84,46.84,58914.0,44.7237,44.7332,44.6379,44.6379,58914.0
2024-02-13 12:30:00,46.85,46.92,46.84,46.85,64155.0,44.6474,44.7141,44.6379,44.6474,64155.0
2024-02-13 13:00:00,46.85,46.86,46.79,46.82,93316.0,44.6474,44.6569,44.5902,44.6188,93316.0
2024-02-13 13:30:00,46.82,46.82,46.74,46.76,61519.0,44.6188,44.6188,44.5426,44.5616,61519.0
2024-02-13 14:00:00,46.75,46.75,46.63,46.66,71905.0,44.5521,44.5521,44.4378,44.4663,71905.0
2024-02-13 14:30:00,46.66,46.7,46.57,46.59,672388.0,44.4663,44.5045,44.3806,44.3996,672388.0
2024-02-13 15:00:00,46.59,46.6,46.54,46.59,151292.0,44.3996,44.4092,44.352,44.3996,151292.0
2024-02-13 15:30:00,46.59,46.72,46.59,46.72,331748.0,44.3996,44.5235,44.3996,44.5235,331748.0
2024-02-14 09:30:00,47.06,47.1,47.04,47.09,162175.0,44.8475,44.8857,44.8285,44.8761,162175.0
2024-02-14 10:00:00,47.09,47.18,47.08,47.16,81151.0,44.8761,44.9619,44.8666,44.9428,81151.0
2024-02-14 10:30:00,47.16,47.19,47.12,47.13,168416.0,44.9428,44.9714,44.9047,44.9142,168416.0
2024-02-14 11:00:00,47.13,47.17,47.09,47.15,258006.0,44.9142,44.9524,44.8761,44.9333,258006.0
2024-02-14 11:30:00,47.15,47.19,47.12,47.14,441444.0,44.9333,44.9714,44.9047,44.9238,441444.0
2024-02-14 12:00:00,47.14,47.17,47.04,47.16,151108.0,44.9238,44.9524,44.8285,44.9428,151108.0
2024-02-14 12:30:00,47.17,47.2,47.14,47.18,192417.0,44.9524,44.981,44.9238,44.9619,192417.0
2024-02-14 13:00:00,47.18,47.21,47.14,47.16,117591.0,44.9619,44.9905,44.9238,44.9428,117591.0
2024-02-14 13:30:00,47.16,47.26,47.15,47.2,122868.0,44.9428,45.0381,44.9333,44.981,122868.0
2024-02-14 14:00:00,47.19,47.2,47.1,47.2,93322.0,44.9714,44.981,44.8857,44.981,93322.0
2024-02-14 14:30:00,47.2,47.22,47.19,47.21,86347.0,44.981,45.0,44.9714,44.9905,86347.0
2024-02-14 15:00:00,47.22,47.27,47.2,47.26,116564.0,45.0,45.0477,44.981,45.0381,116564.0
2024-02-14 15:30:00,47.27,47.31,47.23,47.3,393667.0,45.0477,45.0858,45.0095,45.0763,393667.0
2024-02-15 09:30:00,47.57,47.72,47.56,47.68,66607.0,45.3336,45.4765,45.324,45.4384,66607.0
2024-02-15 10:00:00,47.69,47.73,47.65,47.69,90913.0,45.4479,45.486,45.4098,45.4479,90913.0
2024-02-15 10:30:00,47.69,47.71,47.64,47.65,48767.0,45.4479,45.467,45.4003,45.4098,48767.0
2024-02-15 11:00:00,47.65,47.65,47.58,47.6,70672.0,45.4098,45.4098,45.3431,45.3622,70672.0
2024-02-15 11:30:00,47.6,47.68,47.6,47.66,85613.0,45.3622,45.4384,45.3622,45.4193,85613.0
2024-02-15 12:00:00,47.66,47.72,47.66,47.72,50688.0,45.4193,45.4765,45.4193,45.4765,50688.0
2024-02-15 12:30:00,47.72,47.74,47.7,47.71,34155.0,45.4765,45.4956,45.4575,45.467,34155.0
2024-02-15 13:00:00,47.71,47.81,47.69,47.8,69789.0,45.467,45.5623,45.4479,45.5527,69789.0
2024-02-15 13:30:00,47.81,47.83,47.78,47.83,46460.0,45.5623,45.5813,45.5337,45.5813,46460.0
2024-02-15 14:00:00,47.83,47.87,47.82,47.86,37521.0,45.5813,45.6195,45.5718,45.6099,37521.0
2024-02-15 14:30:00,47.85,47.89,47.85,47.88,35896.0,45.6004,45.6385,45.6004,45.629,35896.0
2024-02-15 15:00:00,47.87,47.87,47.83,47.86,34005.0,45.6195,45.6195,45.5813,45.6099,34005.0
2024-02-15 15:30:00,47.86,47.9,47.84,47.89,150396.0,45.6099,45.648,45.5909,45.6385,150396.0
2024-02-16 09:30:00,47.79,47.83,47.69,47.72,160423.0,45.5432,45.5813,45.4479,45.4765,160423.0
2024-02-16 10:00:00,47.71,47.88,47.67,47.84,249639.0,45.467,45.629,45.4289,45.5909,249639.0
2024-02-16 10:30:00,47.84,47.92,47.81,47.88,90026.0,45.5909,45.6671,45.5623,45.629,90026.0
2024-02-16 11:00:00,47.89,47.94,47.88,47.93,59306.0,45.6385,45.6862,45.629,45.6766,59306.0
2024-02-16 11:30:00,47.93,47.95,47.91,47.93,75382.0,45.6766,45.6957,45.6576,45.6766,75382.0
2024-02-16 12:00:00,47.93,47.94,47.89,47.92,51150.0,45.6766,45.6862,45.6385,45.6671,51150.0
2024-02-16 12:30:00,47.93,47.97,47.91,47.96,31059.0,45.6766,45.7148,45.6576,45.7052,31059.0
2024-02-16 13:00:00,47.95,47.95,47.87,47.93,54969.0,45.6957,45.6957,45.6195,45.6766,54969.0
2024-02-16 13:30:00,47.93,47.98,47.91,47.98,26975.0,45.6766,45.7243,45.6576,45.7243,26975.0
2024-02-16 14:00:00,47.98,48.0,47.98,47.98,34158.0,45.7243,45.7433,45.7243,45.7243,34158.0
2024-02-16 14:30:00,47.99,47.99,47.8,47.83,67856.0,45.7338,45.7338,45.5527,45.5813,67856.0
2024-02-16 15:00:00,47.83,47.85,47.8,47.83,57437.0,45.5813,45.6004,45.5527,45.5813,57437.0
2024-02-16 15:30:00,47.83,47.83,47.76,47.8,161804.0,45.5813,45.5813,45.5146,45.5527,161804.0
2024-02-20 09:30:00,48.02,48.09,47.97,48.04,67212.0,45.7624,45.8291,45.7148,45.7815,67212.0
2024-02-20 10:00:00,48.04,48.1,48.0,48.07,57291.0,45.7815,45.8386,45.7433,45.8101,57291.0
2024-02-20 10:30:00,48.06,48.1,47.99,48.1,44961.0,45.8005,45.8386,45.7338,45.8386,44961.0
2024-02-20 11:00:00,48.11,48.13,48.06,48.06,82674.0,45.8482,45.8672,45.8005,45.8005,82674.0
2024-02-20 11:30:00,48.07,48.07,47.99,47.99,133170.0,45.8101,45.8101,45.7338,45.7338,133170.0
2024-02-20 12:00:00,47.99,47.99,47.93,47.93,59566.0,45.7338,45.7338,45.6766,45.6766,59566.0
2024-02-20 12:30:00,47.93,47.97,47.89,47.96,21854.0,45.6766,45.7148,45.6385,45.7052,21854.0
2024-02-20 13:00:00,47.97,47.98,47.9,47.93,31237.0,45.7148,45.7243,45.648,45.6766,31237.0
2024-02-20 13:30:00,47.93,48.0,47.91,48.0,18815.0,45.6766,45.7433,45.6576,45.7433,18815.0
2024-02-20 14:00:00,48.0,48.0,47.94,47.98,42980.0,45.7433,45.7433,45.6862,45.7243,42980.0
2024-02-20 14:30:00,47.98,48.04,47.97,48.03,31000.0,45.7243,45.7815,45.7148,45.7719,31000.0
2024-02-20 15:00:00,48.03,48.06,48.0,48.05,59792.0,45.7719,45.8005,45.7433,45.791,59792.0
2024-02-20 15:30:00,48.05,48.06,47.97,48.06,342454.0,45.791,45.8005,45.7148,45.8005,342454.0
2024-02-21 09:30:00,48.03,48.16,48.03,48.12,62122.0,45.7719,45.8958,45.7719,45.8577,62122.0
2024-02-21 10:00:00,48.13,48.16,48.07,48.07,103310.0,45.8672,45.8958,45.8101,45.8101,103310.0
2024-02-21 10:30:00,48.06,48.09,48.04,48.05,97216.0,45.8005,45.8291,45.7815,45.791,97216.0
2024-02-21 11:00:00,48.05,48.15,48.04,48.13,56314.0,45.791,45.8863,45.7815,45.8672,56314.0
2024-02-21 11:30:00,48.13,48.17,48.11,48.16,100434.0,45.8672,45.9054,45.8482,45.8958,100434.0
2024-02-21 12:00:00,48.16,48.17,48.1,48.12,58195.0,45.8958,45.9054,45.8386,45.8577,58195.0
2024-02-21 12:30:00,48.12,48.15,48.09,48.15,42973.0,45.8577,45.8863,45.8291,45.8863,42973.0
2024-02-21 13:00:00,48.15,48.16,48.04,48.12,76071.0,45.8863,45.8958,45.7815,45.8577,76071.0
2024-02-21 13:30:00,48.13,48.17,48.11,48.15,65516.0,45.8672,45.9054,45.8482,45.8863,65516.0
2024-02-21 14:00:00,48.14,48.24,48.09,48.15,103894.0,45.8768,45.9721,45.8291,45.8863,103894.0
2024-02-21 14:30:00,48.15,48.16,48.08,48.15,42437.0,45.8863,45.8958,45.8196,45.8863,42437.0
2024-02-21 15:00:00,48.14,48.14,48.07,48.13,57840.0,45.8768,45.8768,45.8101,45.8672,57840.0
2024-02-21 15:30:00,48.14,48.33,48.13,48.32,219238.0,45.8768,46.0578,45.8672,46.0483,219238.0
2024-02-22 09:30:00,48.83,48.97,48.8,48.95,97719.0,46.5343,46.6677,46.5057,46.6487,97719.0
2024-02-22 10:00:00,48.95,48.95,48.77,48.84,103896.0,46.6487,46.6487,46.4771,46.5439,103896.0
2024-02-22 10:30:00,48.84,48.85,48.75,48.76,159126.0,46.5439,46.5534,46.4581,46.4676,159126.0
2024-02-22 11:00:00,48.75,48.85,48.74,48.83,82600.0,46.4581,46.5534,46.4486,46.5343,82600.0
2024-02-22 11:30:00,48.82,48.84,48.75,48.79,72826.0,46.5248,46.5439,46.4581,46.4962,72826.0
2024-02-22 12:00:00,48.78,48.87,48.76,48.87,56372.0,46.4867,46.5724,46.4676,46.5724,56372.0
2024-02-22 12:30:00,48.87,48.89,48.85,48.88,52730.0,46.5724,46.5915,46.5534,46.582,52730.0
2024-02-22 13:00:00,48.88,48.9,48.84,48.89,28276.0,46.582,46.601,46.5439,46.5915,28276.0
2024-02-22 13:30:00,48.9,48.94,48.9,48.94,21813.0,46.601,46.6392,46.601,46.6392,21813.0
2024-02-22 14:00:00,48.94,49.01,48.94,49.01,37860.0,46.6392,46.7059,46.6392,46.7059,37860.0
2024-02-22 14:30:00,49.01,49.01,48.91,48.93,72304.0,46.7059,46.7059,46.6106,46.6296,72304.0
2024-02-22 15:00:00,48.93,48.98,48.92,48.96,78086.0,46.6296,46.6773,46.6201,46.6582,78086.0
2024-02-22 15:30:00,48.96,48.99,48.94,48.98,138264.0,46.6582,46.6868,46.6392,46.6773,138264.0
2024-02-23 09:30:00,49.08,49.09,49.02,49.05,136974.0,46.7726,46.7821,46.7154,46.744,136974.0
2024-02-23 10:00:00,49.05,49.06,49.01,49.01,91390.0,46.744,46.7535,46.7059,46.7059,91390.0
2024-02-23 10:30:00,49.01,49.04,48.96,49.0,42828.0,46.7059,46.7345,46.6582,46.6963,42828.0
2024-02-23 11:00:00,49.0,49.03,48.91,49.02,709488.0,46.6963,46.7249,46.6106,46.7154,709488.0
2024-02-23 11:30:00,49.03,49.07,49.01,49.07,333075.0,46.7249,46.763,46.7059,46.763,333075.0
2024-02-23 12:00:00,49.07,49.1,49.05,49.06,111913.0,46.763,46.7916,46.744,46.7535,111913.0
2024-02-23 12:30:00,49.06,49.09,49.04,49.05,175706.0,46.7535,46.7821,46.7345,46.744,175706.0
2024-02-23 13:00:00,49.05,49.09,49.05,49.09,165025.0,46.744,46.7821,46.744,46.7821,165025.0
2024-02-23 13:30:00,49.09,49.1,49.05,49.06,282536.0,46.7821,46.7916,46.744,46.7535,282536.0
2024-02-23 14:00:00,49.05,49.06,48.98,48.99,435348.0,46.744,46.7535,46.6773,46.6868,435348.0
2024-02-23 14:30:00,48.99,49.04,48.98,49.04,309020.0,46.6868,46.7345,46.6773,46.7345,309020.0
2024-02-23 15:00:00,49.04,49.06,49.0,49.01,311121.0,46.7345,46.7535,46.6963,46.7059,311121.0
2024-02-23 15:30:00,49.01,49.06,48.99,49.01,529776.0,46.7059,46.7535,46.6868,46.7059,529776.0
2024-02-26 09:30:00,49.04,49.06,49.0,49.04,123865.0,46.7345,46.7535,46.6963,46.7345,123865.0
2024-02-26 10:00:00,49.04,49.06,49.01,49.03,72101.0,46.7345,46.7535,46.7059,46.7249,72101.0
2024-02-26 10:30:00,49.03,49.07,49.03,49.04,84740.0,46.7249,46.763,46.7249,46.7345,84740.0
2024-02-26 11:00:00,49.04,49.05,48.98,49.03,49734.0,46.7345,46.744,46.6773,46.7249,49734.0
2024-02-26 11:30:00,49.03,49.05,49.01,49.04,430065.0,46.7249,46.744,46.7059,46.7345,430065.0
2024-02-26 12:00:00,49.04,49.04,49.01,49.03,133814.0,46.7345,46.7345,46.7059,46.7249,133814.0
2024-02-26 12:30:00,49.04,49.05,48.95,48.97,540376.0,46.7345,46.744,46.6487,46.6677,540376.0
2024-02-26 13:00:00,48.97,48.99,48.91,48.93,215086.0,46.6677,46.6868,46.6106,46.6296,215086.0
2024-02-26 13:30:00,48.92,48.96,48.88,48.96,192775.0,46.6201,46.6582,46.582,46.6582,192775.0
2024-02-26 14:00:00,48.96,49.01,48.96,49.0,230220.0,46.6582,46.7059,46.6582,46.6963,230220.0
2024-02-26 14:30:00,49.0,49.02,48.96,48.98,1480079.0,46.6963,46.7154,46.6582,46.6773,1480079.0
2024-02-26 15:00:00,48.98,49.04,48.97,49.02,249060.0,46.6773,46.7345,46.6677,46.7154,249060.0
2024-02-26 15:30:00,49.02,49.02,48.97,48.98,189011.0,46.7154,46.7154,46.6677,46.6773,189011.0
2024-02-27 09:30:00,49.03,49.13,49.03,49.12,130096.0,46.7249,46.8202,46.7249,46.8107,130096.0
2024-02-27 10:00:00,49.13,49.16,49.09,49.12,162460.0,46.8202,46.8488,46.7821,46.8107,162460.0
2024-02-27 10:30:00,49.13,49.2,49.1,49.2,331865.0,46.8202,46.8869,46.7916,46.8869,331865.0
2024-02-27 11:00:00,49.2,49.23,49.17,49.21,51618.0,46.8869,46.9155,46.8583,46.8965,51618.0
2024-02-27 11:30:00,49.21,49.24,49.17,49.22,184636.0,46.8965,46.925,46.8583,46.906,184636.0
2024-02-27 12:00:00,49.22,49.22,49.12,49.14,219532.0,46.906,46.906,46.8107,46.8298,219532.0
2024-02-27 12:30:00,49.14,49.15,49.11,49.11,115798.0,46.8298,46.8393,46.8012,46.8012,115798.0
2024-02-27 13:00:00,49.1,49.19,49.09,49.15,122577.0,46.7916,46.8774,46.7821,46.8393,122577.0
2024-02-27 13:30:00,49.14,49.17,49.12,49.16,166877.0,46.8298,46.8583,46.8107,46.8488,166877.0
2024-02-27 14:00:00,49.16,49.18,49.13,49.15,165182.0,46.8488,46.8679,46.8202,46.8393,165182.0
2024-02-27 14:30:00,49.14,49.15,49.09,49.13,127530.0,46.8298,46.8393,46.7821,46.8202,127530.0
2024-02-27 15:00:00,49.13,49.17,49.11,49.16,153181.0,46.8202,46.8583,46.8012,46.8488,153181.0
2024-02-27 15:30:00,49.16,49.18,49.13,49.16,183436.0,46.8488,46.8679,46.8202,46.8488,183436.0
2024-02-28 09:30:00,49.0,49.0,48.93,48.95,90678.0,46.6963,46.6963,46.6296,46.6487,90678.0
2024-02-28 10:00:00,48.95,49.01,48.94,49.01,89126.0,46.6487,46.7059,46.6392,46.7059,89126.0
2024-02-28 10:30:00,49.0,49.01,48.96,49.01,96914.0,46.6963,46.7059,46.6582,46.7059,96914.0
2024-02-28 11:00:00,49.01,49.07,49.0,49.06,274760.0,46.7059,46.763,46.6963,46.7535,274760.0
2024-02-28 11:30:00,49.06,49.11,49.04,49.1,157465.0,46.7535,46.8012,46.7345,46.7916,157465.0
2024-02-28 12:00:00,49.11,49.15,49.08,49.09,92136.0,46.8012,46.8393,46.7726,46.7821,92136.0
2024-02-28 12:30:00,49.09,49.1,49.02,49.06,191729.0,46.7821,46.7916,46.7154,46.7535,191729.0
2024-02-28 13:00:00,49.05,49.12,49.03,49.12,66324.0,46.744,46.8107,46.7249,46.8107,66324.0
2024-02-28 13:30:00,49.12,49.13,49.06,49.08,70180.0,46.8107,46.8202,46.7535,46.7726,70180.0
2024-02-28 14:00:00,49.08,49.09,49.01,49.04,524493.0,46.7726,46.7821,46.7059,46.7345,524493.0
2024-02-28 14:30:00,49.04,49.04,48.99,49.03,175954.0,46.7345,46.7345,46.6868,46.7249,175954.0
2024-02-28 15:00:00,49.03,49.09,49.01,49.09,165533.0,46.7249,46.7821,46.7059,46.7821,165533.0
2024-02-28 15:30:00,49.09,49.09,49.04,49.06,323004.0,46.7821,46.7821,46.7345,46.7535,323004.0
2024-02-29 09:30:00,49.16,49.23,49.13,49.2,101018.0,46.8488,46.9155,46.8202,46.8869,101018.0
2024-02-29 10:00:00,49.2,49.24,49.11,49.13,155570.0,46.8869,46.925,46.8012,46.8202,155570.0
2024-02-29 10:30:00,49.12,49.12,48.96,48.97,197162.0,46.8107,46.8107,46.6582,46.6677,197162.0
2024-02-29 11:00:00,48.97,48.98,48.92,48.95,1388197.0,46.6677,46.6773,46.6201,46.6487,1388197.0
2024-02-29 11:30:00,48.94,48.94,48.75,48.85,265044.0,46.6392,46.6392,46.4581,46.5534,265044.0
2024-02-29 12:00:00,48.85,48.89,48.8,48.81,102790.0,46.5534,46.5915,46.5057,46.5153,102790.0
2024-02-29 12:30:00,48.8,48.91,48.8,48.91,49790.0,46.5057,46.6106,46.5057,46.6106,49790.0
2024-02-29 13:00:00,48.9,48.96,48.9,48.96,28769.0,46.601,46.6582,46.601,46.6582,28769.0
2024-02-29 13:30:00,48.95,48.99,48.93,48.98,101128.0,46.6487,46.6868,46.6296,46.6773,101128.0
2024-02-29 14:00:00,48.98,49.03,48.96,48.97,123228.0,46.6773,46.7249,46.6582,46.6677,123228.0
2024-02-29 14:30:00,48.98,48.98,48.92,48.96,34915.0,46.6773,46.6773,46.6201,46.6582,34915.0
2024-02-29 15:00:00,48.97,48.98,48.94,48.98,47427.0,46.6677,46.6773,46.6392,46.6773,47427.0
2024-02-29 15:30:00,48.98,49.06,48.97,49.04,398104.0,46.6773,46.7535,46.6677,46.7345,398104.0
2024-03-01 09:30:00,49.1,49.11,48.84,48.86,217790.0,46.7916,46.8012,46.5439,46.5629,217790.0
2024-03-01 10:00:00,48.86,49.2,48.86,49.2,241582.0,46.5629,46.8869,46.5629,46.8869,241582.0
2024-03-01 10:30:00,49.21,49.27,49.15,49.24,177458.0,46.8965,46.9536,46.8393,46.925,177458.0
2024-03-01 11:00:00,49.24,49.25,49.13,49.15,222301.0,46.925,46.9346,46.8202,46.8393,222301.0
2024-03-01 11:30:00,49.15,49.24,49.14,49.2,297298.0,46.8393,46.925,46.8298,46.8869,297298.0
2024-03-01 12:00:00,49.21,49.27,49.19,49.27,90234.0,46.8965,46.9536,46.8774,46.9536,90234.0
2024-03-01 12:30:00,49.26,49.28,49.22,49.26,70262.0,46.9441,46.9632,46.906,46.9441,70262.0
2024-03-01 13:00:00,49.26,49.31,49.22,49.3,89056.0,46.9441,46.9918,46.906,46.9822,89056.0
2024-03-01 13:30:00,49.3,49.34,49.28,49.33,83907.0,46.9822,47.0203,46.9632,47.0108,83907.0
2024-03-01 14:00:00,49.33,49.35,49.3,49.34,118389.0,47.0108,47.0299,46.9822,47.0203,118389.0
2024-03-01 14:30:00,49.35,49.36,49.3,49.34,64661.0,47.0299,47.0394,46.9822,47.0203,64661.0
2024-03-01 15:00:00,49.34,49.34,49.29,49.31,194836.0,47.0203,47.0203,46.9727,46.9918,194836.0
2024-03-01 15:30:00,49.31,49.36,49.28,49.36,317663.0,46.9918,47.0394,46.9632,47.0394,317663.0
2024-03-04 09:30:00,49.31,49.36,49.28,49.32,157184.0,46.9918,47.0394,46.9632,47.0013,157184.0
2024-03-04 10:00:00,49.32,49.35,49.27,49.3,154393.0,47.0013,47.0299,46.9536,46.9822,154393.0
2024-03-04 10:30:00,49.3,49.38,49.3,49.38,118882.0,46.9822,47.0585,46.9822,47.0585,118882.0
2024-03-04 11:00:00,49.38,49.42,49.38,49.4,126752.0,47.0585,47.0966,47.0585,47.0775,126752.0
2024-03-04 11:30:00,49.4,49.44,49.39,49.44,330136.0,47.0775,47.1156,47.068,47.1156,330136.0
2024-03-04 12:00:00,49.43,49.47,49.4,49.47,204190.0,47.1061,47.1442,47.0775,47.1442,204190.0
2024-03-04 12:30:00,49.47,49.48,49.44,49.45,175218.0,47.1442,47.1538,47.1156,47.1252,175218.0
2024-03-04 13:00:00,49.46,49.47,49.4,49.41,159927.0,47.1347,47.1442,47.0775,47.0871,159927.0
2024-03-04 13:30:00,49.41,49.46,49.41,49.45,172395.0,47.0871,47.1347,47.0871,47.1252,172395.0
2024-03-04 14:00:00,49.45,49.45,49.41,49.44,157614.0,47.1252,47.1252,47.0871,47.1156,157614.0
2024-03-04 14:30:00,49.44,49.53,49.43,49.5,346356.0,47.1156,47.2014,47.1061,47.1728,346356.0
2024-03-04 15:00:00,49.5,49.52,49.48,49.48,229173.0,47.1728,47.1919,47.1538,47.1538,229173.0
2024-03-04 15:30:00,49.48,49.49,49.42,49.42,504062.0,47.1538,47.1633,47.0966,47.0966,504062.0
2024-03-05 09:30:00,49.34,49.36,49.31,49.36,90022.0,47.0203,47.0394,46.9918,47.0394,90022.0
2024-03-05 10:00:00,49.37,49.54,49.36,49.38,266057.0,47.0489,47.2109,47.0394,47.0585,266057.0
2024-03-05 10:30:00,49.38,49.39,49.29,49.32,197737.0,47.0585,47.068,46.9727,47.0013,197737.0
2024-03-05 11:00:00,49.32,49.35,49.28,49.33,151436.0,47.0013,47.0299,46.9632,47.0108,151436.0
2024-03-05 11:30:00,49.33,49.35,49.25,49.29,72090.0,47.0108,47.0299,46.9346,46.9727,72090.0
2024-03-05 12:00:00,49.29,49.34,49.27,49.34,111662.0,46.9727,47.0203,46.9536,47.0203,111662.0
2024-03-05 12:30:00,49.34,49.35,49.28,49.3,85034.0,47.0203,47.0299,46.9632,46.9822,85034.0
2024-03-05 13:00:00,49.3,49.3,49.22,49.24,124668.0,46.9822,46.9822,46.906,46.925,124668.0
2024-03-05 13:30:00,49.23,49.28,49.17,49.17,94330.0,46.9155,46.9632,46.8583,46.8583,94330.0
2024-03-05 14:00:00,49.17,49.24,49.14,49.21,81647.0,46.8583,46.925,46.8298,46.8965,81647.0
2024-03-05 14:30:00,49.21,49.21,49.07,49.08,79136.0,46.8965,46.8965,46.763,46.7726,79136.0
2024-03-05 15:00:00,49.08,49.1,49.01,49.04,127163.0,46.7726,46.7916,46.7059,46.7345,127163.0
2024-03-05 15:30:00,49.04,49.22,49.03,49.2,295198.0,46.7345,46.906,46.7249,46.8869,295198.0
2024-03-06 09:30:00,49.67,49.69,49.61,49.65,195077.0,47.3348,47.3539,47.2777,47.3158,195077.0
2024-03-06 10:00:00,49.64,49.69,49.58,49.61,256383.0,47.3062,47.3539,47.2491,47.2777,256383.0
2024-03-06 10:30:00,49.6,49.72,49.56,49.7,292260.0,47.2681,47.3825,47.23,47.3634,292260.0
2024-03-06 11:00:00,49.69,49.72,49.67,49.72,82535.0,47.3539,47.3825,47.3348,47.3825,82535.0
2024-03-06 11:30:00,49.73,49.83,49.7,49.79,138958.0,47.392,47.4873,47.3634,47.4492,138958.0
2024-03-06 12:00:00,49.79,49.83,49.78,49.83,65599.0,47.4492,47.4873,47.4397,47.4873,65599.0
2024-03-06 12:30:00,49.82,49.86,49.74,49.75,31155.0,47.4778,47.5159,47.4015,47.4111,31155.0
2024-03-06 13:00:00,49.76,49.85,49.75,49.83,52860.0,47.4206,47.5064,47.4111,47.4873,52860.0
2024-03-06 13:30:00,49.83,49.83,49.68,49.74,184824.0,47.4873,47.4873,47.3444,47.4015,184824.0
2024-03-06 14:00:00,49.73,49.74,49.63,49.72,174732.0,47.392,47.4015,47.2967,47.3825,174732.0
2024-03-06 14:30:00,49.73,49.74,49.64,49.68,77046.0,47.392,47.4015,47.3062,47.3444,77046.0
2024-03-06 15:00:00,49.68,49.72,49.64,49.69,56681.0,47.3444,47.3825,47.3062,47.3539,56681.0
2024-03-06 15:30:00,49.69,49.73,49.63,49.72,130623.0,47.3539,47.392,47.2967,47.3825,130623.0
2024-03-07 09:30:00,50.09,50.31,50.08,50.28,86481.0,47.7351,47.9447,47.7256,47.9162,86481.0
2024-03-07 10:00:00,50.28,50.31,50.21,50.28,51649.0,47.9162,47.9447,47.8494,47.9162,51649.0
2024-03-07 10:30:00,50.28,50.38,50.26,50.36,50911.0,47.9162,48.0115,47.8971,47.9924,50911.0
2024-03-07 11:00:00,50.36,50.42,50.33,50.4,61185.0,47.9924,48.0496,47.9638,48.0305,61185.0
2024-03-07 11:30:00,50.37,50.47,50.35,50.46,74120.0,48.0019,48.0972,47.9829,48.0877,74120.0
2024-03-07 12:00:00,50.46,50.48,50.42,50.45,143411.0,48.0877,48.1068,48.0496,48.0782,143411.0
2024-03-07 12:30:00,50.45,50.45,50.37,50.45,113082.0,48.0782,48.0782,48.0019,48.0782,113082.0
2024-03-07 13:00:00,50.45,50.51,50.44,50.51,73508.0,48.0782,48.1353,48.0686,48.1353,73508.0
2024-03-07 13:30:00,50.51,50.56,50.49,50.55,63320.0,48.1353,48.183,48.1163,48.1735,63320.0
2024-03-07 14:00:00,50.55,50.55,50.49,50.51,67663.0,48.1735,48.1735,48.1163,48.1353,67663.0
2024-03-07 14:30:00,50.51,50.54,50.48,50.5,77189.0,48.1353,48.1639,48.1068,48.1258,77189.0
2024-03-07 15:00:00,50.49,50.49,50.44,50.46,93793.0,48.1163,48.1163,48.0686,48.0877,93793.0
2024-03-07 15:30:00,50.46,50.53,50.46,50.5,249658.0,48.0877,48.1544,48.0877,48.1258,249658.0
2024-03-08 09:30:00,50.54,50.58,50.42,50.47,266564.0,48.1639,48.2021,48.0496,48.0972,266564.0
2024-03-08 10:00:00,50.47,50.5,50.38,50.43,166876.0,48.0972,48.1258,48.0115,48.0591,166876.0
2024-03-08 10:30:00,50.44,50.54,50.4,50.52,169742.0,48.0686,48.1639,48.0305,48.1449,169742.0
2024-03-08 11:00:00,50.52,50.52,50.3,50.3,200329.0,48.1449,48.1449,47.9352,47.9352,200329.0
2024-03-08 11:30:00,50.3,50.33,50.26,50.27,1824801.0,47.9352,47.9638,47.8971,47.9066,1824801.0
2024-03-08 12:00:00,50.27,50.33,50.24,50.3,452191.0,47.9066,47.9638,47.878,47.9352,452191.0
2024-03-08 12:30:00,50.3,50.32,50.13,50.15,369224.0,47.9352,47.9543,47.7732,47.7923,369224.0
2024-03-08 13:00:00,50.14,50.17,50.1,50.13,486418.0,47.7827,47.8113,47.7446,47.7732,486418.0
2024-03-08 13:30:00,50.12,50.12,50.03,50.1,348542.0,47.7637,47.7637,47.6779,47.7446,348542.0
2024-03-08 14:00:00,50.09,50.19,50.09,50.18,306805.0,47.7351,47.8304,47.7351,47.8209,306805.0
2024-03-08 14:30:00,50.19,50.24,50.18,50.19,284735.0,47.8304,47.878,47.8209,47.8304,284735.0
2024-03-08 15:00:00,50.19,50.23,50.08,50.09,352509.0,47.8304,47.8685,47.7256,47.7351,352509.0
2024-03-08 15:30:00,50.08,50.14,50.08,50.09,752822.0,47.7256,47.7827,47.7256,47.7351,752822.0
2024-03-11 09:30:00,49.97,50.02,49.9,49.9,142563.0,47.6207,47.6684,47.554,47.554,142563.0
2024-03-11 10:00:00,49.91,49.92,49.82,49.84,143764.0,47.5636,47.5731,47.4778,47.4968,143764.0
2024-03-11 10:30:00,49.85,49.88,49.77,49.85,112557.0,47.5064,47.535,47.4301,47.5064,112557.0
2024-03-11 11:00:00,49.85,49.85,49.78,49.8,115410.0,47.5064,47.5064,47.4397,47.4587,115410.0
2024-03-11 11:30:00,49.79,49.93,49.77,49.92,122033.0,47.4492,47.5826,47.4301,47.5731,122033.0
2024-03-11 12:00:00,49.92,50.0,49.9,49.99,183555.0,47.5731,47.6493,47.554,47.6398,183555.0
2024-03-11 12:30:00,49.99,50.04,49.96,50.02,206192.0,47.6398,47.6874,47.6112,47.6684,206192.0
2024-03-11 13:00:00,50.02,50.06,50.0,50.05,226664.0,47.6684,47.7065,47.6493,47.697,226664.0
2024-03-11 13:30:00,50.05,50.07,49.99,50.04,30252.0,47.697,47.716,47.6398,47.6874,30252.0
2024-03-11 14:00:00,50.04,50.05,50.01,50.03,94912.0,47.6874,47.697,47.6588,47.6779,94912.0
2024-03-11 14:30:00,50.03,50.06,49.98,50.04,41186.0,47.6779,47.7065,47.6303,47.6874,41186.0
2024-03-11 15:00:00,50.04,50.04,50.0,50.0,131154.0,47.6874,47.6874,47.6493,47.6493,131154.0
2024-03-11 15:30:00,50.0,50.05,49.99,50.05,161107.0,47.6493,47.697,47.6398,47.697,161107.0
2024-03-12 09:30:00,50.12,50.13,49.91,50.1,119180.0,47.7637,47.7732,47.5636,47.7446,119180.0
2024-03-12 10:00:00,50.11,50.17,50.03,50.16,51609.0,47.7541,47.8113,47.6779,47.8018,51609.0
2024-03-12 10:30:00,50.16,50.27,50.14,50.24,152108.0,47.8018,47.9066,47.7827,47.878,152108.0
2024-03-12 11:00:00,50.25,50.34,50.21,50.34,161264.0,47.8876,47.9733,47.8494,47.9733,161264.0
2024-03-12 11:30:00,50.34,50.45,50.33,50.44,201242.0,47.9733,48.0782,47.9638,48.0686,201242.0
2024-03-12 12:00:00,50.45,50.45,50.41,50.42,145507.0,48.0782,48.0782,48.04,48.0496,145507.0
2024-03-12 12:30:00,50.42,50.43,50.34,50.38,207661.0,48.0496,48.0591,47.9733,48.0115,207661.0
2024-03-12 13:00:00,50.39,50.44,50.31,50.41,132902.0,48.021,48.0686,47.9447,48.04,132902.0
2024-03-12 13:30:00,50.4,50.48,50.4,50.46,58295.0,48.0305,48.1068,48.0305,48.0877,58295.0
2024-03-12 14:00:00,50.45,50.5,50.45,50.5,32051.0,48.0782,48.1258,48.0782,48.1258,32051.0
2024-03-12 14:30:00,50.51,50.53,50.46,50.52,55488.0,48.1353,48.1544,48.0877,48.1449,55488.0
2024-03-12 15:00:00,50.51,50.54,50.49,50.53,83123.0,48.1353,48.1639,48.1163,48.1544,83123.0
2024-03-12 15:30:00,50.54,50.56,50.5,50.55,166902.0,48.1639,48.183,48.1258,48.1735,166902.0
2024-03-13 09:30:00,50.73,50.78,50.7,50.71,191218.0,48.345,48.3926,48.3164,48.3259,191218.0
2024-03-13 10:00:00,50.72,50.78,50.68,50.76,120043.0,48.3355,48.3926,48.2973,48.3736,120043.0
2024-03-13 10:30:00,50.75,50.78,50.71,50.73,105752.0,48.3641,48.3926,48.3259,48.345,105752.0
2024-03-13 11:00:00,50.73,50.77,50.71,50.73,85619.0,48.345,48.3831,48.3259,48.345,85619.0
2024-03-13 11:30:00,50.73,50.75,50.67,50.72,235958.0,48.345,48.3641,48.2878,48.3355,235958.0
2024-03-13 12:00:00,50.71,50.71,50.67,50.68,69424.0,48.3259,48.3259,48.2878,48.2973,69424.0
2024-03-13 12:30:00,50.68,50.76,50.66,50.74,135453.0,48.2973,48.3736,48.2783,48.3545,135453.0
2024-03-13 13:00:00,50.76,50.86,50.76,50.82,166238.0,48.3736,48.4689,48.3736,48.4308,166238.0
2024-03-13 13:30:00,50.82,50.83,50.79,50.8,78953.0,48.4308,48.4403,48.4022,48.4117,78953.0
2024-03-13 14:00:00,50.8,50.82,50.78,50.8,33509.0,48.4117,48.4308,48.3926,48.4117,33509.0
2024-03-13 14:30:00,50.8,50.82,50.75,50.76,58597.0,48.4117,48.4308,48.3641,48.3736,58597.0
2024-03-13 15:00:00,50.76,50.78,50.64,50.68,118598.0,48.3736,48.3926,48.2592,48.2973,118598.0
2024-03-13 15:30:00,50.68,50.74,50.68,50.72,397460.0,48.2973,48.3545,48.2973,48.3355,397460.0
2024-03-14 09:30:00,50.69,50.7,50.5,50.51,152416.0,48.3069,48.3164,48.1258,48.1353,152416.0
2024-03-14 10:00:00,50.51,50.56,50.4,50.42,283471.0,48.1353,48.183,48.0305,48.0496,283471.0
2024-03-14 10:30:00,50.43,50.49,50.32,50.34,243210.0,48.0591,48.1163,47.9543,47.9733,243210.0
2024-03-14 11:00:00,50.35,50.4,50.28,50.3,143386.0,47.9829,48.0305,47.9162,47.9352,143386.0
2024-03-14 11:30:00,50.31,50.37,50.29,50.36,100838.0,47.9447,48.0019,47.9257,47.9924,100838.0
2024-03-14 12:00:00,50.36,50.38,50.31,50.37,165670.0,47.9924,48.0115,47.9447,48.0019,165670.0
2024-03-14 12:30:00,50.37,50.4,50.29,50.3,142906.0,48.0019,48.0305,47.9257,47.9352,142906.0
2024-03-14 13:00:00,50.3,50.31,50.22,50.22,73147.0,47.9352,47.9447,47.859,47.859,73147.0
2024-03-14 13:30:00,50.19,50.3,50.18,50.3,63247.0,47.8304,47.9352,47.8209,47.9352,63247.0
2024-03-14 14:00:00,50.3,50.35,50.3,50.3,96638.0,47.9352,47.9829,47.9352,47.9352,96638.0
2024-03-14 14:30:00,50.29,50.34,50.25,50.27,67443.0,47.9257,47.9733,47.8876,47.9066,67443.0
2024-03-14 15:00:00,50.26,50.26,50.13,50.18,133159.0,47.8971,47.8971,47.7732,47.8209,133159.0
2024-03-14 15:30:00,50.18,50.33,50.11,50.33,130701.0,47.8209,47.9638,47.7541,47.9638,130701.0
2024-03-15 09:30:00,50.46,50.88,50.45,50.45,168509.0,48.0877,48.4879,48.0782,48.0782,168509.0
2024-03-15 10:00:00,50.44,50.51,50.39,50.48,142682.0,48.0686,48.1353,48.021,48.1068,142682.0
2024-03-15 10:30:00,50.47,50.52,50.45,50.5,95398.0,48.0972,48.1449,48.0782,48.1258,95398.0
2024-03-15 11:00:00,50.51,50.51,50.45,50.49,77252.0,48.1353,48.1353,48.0782,48.1163,77252.0
2024-03-15 11:30:00,50.5,50.51,50.42,50.44,64585.0,48.1258,48.1353,48.0496,48.0686,64585.0
2024-03-15 12:00:00,50.44,50.45,50.37,50.38,54575.0,48.0686,48.0782,48.0019,48.0115,54575.0
2024-03-15 12:30:00,50.38,50.4,50.21,50.22,294921.0,48.0115,48.0305,47.8494,47.859,294921.0
2024-03-15 13:00:00,50.22,50.31,50.21,50.29,103171.0,47.859,47.9447,47.8494,47.9257,103171.0
2024-03-15 13:30:00,50.28,50.32,50.26,50.31,72646.0,47.9162,47.9543,47.8971,47.9447,72646.0
2024-03-15 14:00:00,50.31,50.33,50.28,50.3,97000.0,47.9447,47.9638,47.9162,47.9352,97000.0
2024-03-15 14:30:00,50.31,50.39,50.31,50.36,290230.0,47.9447,48.021,47.9447,47.9924,290230.0
2024-03-15 15:00:00,50.35,50.39,50.34,50.37,119231.0,47.9829,48.021,47.9733,48.0019,119231.0
2024-03-15 15:30:00,50.38,50.38,50.33,50.38,76852.0,48.0115,48.0115,47.9638,48.0115,76852.0
2024-03-18 09:30:00,50.39,50.39,50.23,50.25,144567.0,48.021,48.021,47.8685,47.8876,144567.0
2024-03-18 10:00:00,50.25,50.34,50.22,50.26,88680.0,47.8876,47.9733,47.859,47.8971,88680.0
2024-03-18 10:30:00,50.26,50.27,50.18,50.21,169826.0,47.8971,47.9066,47.8209,47.8494,169826.0
2024-03-18 11:00:00,50.22,50.23,50.18,50.23,87618.0,47.859,47.8685,47.8209,47.8685,87618.0
2024-03-18 11:30:00,50.22,50.24,50.18,50.23,78507.0,47.859,47.878,47.8209,47.8685,78507.0
2024-03-18 12:00:00,50.23,50.23,50.19,50.21,77238.0,47.8685,47.8685,47.8304,47.8494,77238.0
2024-03-18 12:30:00,50.2,50.21,50.13,50.13,70060.0,47.8399,47.8494,47.7732,47.7732,70060.0
2024-03-18 13:00:00,50.13,50.17,50.12,50.17,77560.0,47.7732,47.8113,47.7637,47.8113,77560.0
2024-03-18 13:30:00,50.17,50.17,50.08,50.13,87905.0,47.8113,47.8113,47.7256,47.7732,87905.0
2024-03-18 14:00:00,50.14,50.19,50.13,50.18,66335.0,47.7827,47.8304,47.7732,47.8209,66335.0
2024-03-18 14:30:00,50.18,50.19,50.12,50.18,86399.0,47.8209,47.8304,47.7637,47.8209,86399.0
2024-03-18 15:00:00,50.17,50.2,50.16,50.17,65749.0,47.8113,47.8399,47.8018,47.8113,65749.0
2024-03-18 15:30:00,50.16,50.18,50.09,50.13,130344.0,47.8018,47.8209,47.7351,47.7732,130344.0
2024-03-19 09:30:00,50.2,50.23,50.14,50.18,79137.0,47.8399,47.8685,47.7827,47.8209,79137.0
2024-03-19 10:00:00,50.19,50.21,50.14,50.18,108616.0,47.8304,47.8494,47.7827,47.8209,108616.0
2024-03-19 10:30:00,50.18,50.26,50.15,50.21,124929.0,47.8209,47.8971,47.7923,47.8494,124929.0
2024-03-19 11:00:00,50.21,50.24,50.18,50.24,51783.0,47.8494,47.878,47.8209,47.878,51783.0
2024-03-19 11:30:00,50.25,50.33,50.25,50.32,168186.0,47.8876,47.9638,47.8876,47.9543,168186.0
2024-03-19 12:00:00,50.31,50.38,50.29,50.37,67649.0,47.9447,48.0115,47.9257,48.0019,67649.0
2024-03-19 12:30:00,50.37,50.45,50.37,50.43,91087.0,48.0019,48.0782,48.0019,48.0591,91087.0
2024-03-19 13:00:00,50.44,50.46,50.27,50.31,203663.0,48.0686,48.0877,47.9066,47.9447,203663.0
2024-03-19 13:30:00,50.32,50.34,50.28,50.31,85477.0,47.9543,47.9733,47.9162,47.9447,85477.0
2024-03-19 14:00:00,50.3,50.32,50.27,50.29,93663.0,47.9352,47.9543,47.9066,47.9257,93663.0
2024-03-19 14:30:00,50.29,50.33,50.26,50.29,104565.0,47.9257,47.9638,47.8971,47.9257,104565.0
2024-03-19 15:00:00,50.28,50.3,50.22,50.25,94266.0,47.9162,47.9352,47.859,47.8876,94266.0
2024-03-19 15:30:00,50.24,50.28,50.23,50.26,157357.0,47.878,47.9162,47.8685,47.8971,157357.0
2024-03-20 09:30:00,50.27,50.3,50.22,50.29,188004.0,47.9066,47.9352,47.859,47.9257,188004.0
2024-03-20 10:00:00,50.28,50.34,50.27,50.29,159030.0,47.9162,47.9733,47.9066,47.9257,159030.0
2024-03-20 10:30:00,50.28,50.32,50.25,50.3,90111.0,47.9162,47.9543,47.8876,47.9352,90111.0
2024-03-20 11:00:00,50.29,50.35,50.28,50.32,85871.0,47.9257,47.9829,47.9162,47.9543,85871.0
2024-03-20 11:30:00,50.32,50.32,50.25,50.28,94661.0,47.9543,47.9543,47.8876,47.9162,94661.0
2024-03-20 12:00:00,50.28,50.35,50.27,50.34,125530.0,47.9162,47.9829,47.9066,47.9733,125530.0
2024-03-20 12:30:00,50.34,50.4,50.32,50.39,168664.0,47.9733,48.0305,47.9543,48.021,168664.0
2024-03-20 13:00:00,50.38,50.38,50.35,50.37,57289.0,48.0115,48.0115,47.9829,48.0019,57289.0
2024-03-20 13:30:00,50.37,50.4,50.32,50.39,75389.0,48.0019,48.0305,47.9543,48.021,75389.0
2024-03-20 14:00:00,50.39,50.68,50.39,50.6,262952.0,48.021,48.2973,48.021,48.2211,262952.0
2024-03-20 14:30:00,50.62,50.88,50.42,50.85,183949.0,48.2402,48.4879,48.0496,48.4594,183949.0
2024-03-20 15:00:00,50.86,50.99,50.82,50.99,214526.0,48.4689,48.5928,48.4308,48.5928,214526.0
2024-03-20 15:30:00,50.98,51.02,50.9,50.98,314190.0,48.5832,48.6214,48.507,48.5832,314190.0
2024-03-21 09:30:00,50.89,50.95,50.82,50.86,170580.0,48.4975,48.5547,48.4308,48.4689,170580.0
2024-03-21 10:00:00,50.86,50.87,50.79,50.83,203234.0,48.4689,48.4784,48.4022,48.4403,203234.0
2024-03-21 10:30:00,50.83,50.91,50.79,50.88,142305.0,48.4403,48.5165,48.4022,48.4879,142305.0
2024-03-21 11:00:00,50.88,50.9,50.81,50.83,89426.0,48.4879,48.507,48.4212,48.4403,89426.0
2024-03-21 11:30:00,50.83,50.87,50.81,50.86,84732.0,48.4403,48.4784,48.4212,48.4689,84732.0
2024-03-21 12:00:00,50.86,50.88,50.82,50.87,81498.0,48.4689,48.4879,48.4308,48.4784,81498.0
2024-03-21 12:30:00,50.87,50.88,50.83,50.86,107370.0,48.4784,48.4879,48.4403,48.4689,107370.0
2024-03-21 13:00:00,50.86,50.89,50.82,50.84,106688.0,48.4689,48.4975,48.4308,48.4498,106688.0
2024-03-21 13:30:00,50.84,50.85,50.79,50.8,48392.0,48.4498,48.4594,48.4022,48.4117,48392.0
2024-03-21 14:00:00,50.79,50.83,50.76,50.82,147890.0,48.4022,48.4403,48.3736,48.4308,147890.0
2024-03-21 14:30:00,50.82,50.82,50.75,50.78,62990.0,48.4308,48.4308,48.3641,48.3926,62990.0
2024-03-21 15:00:00,50.78,50.8,50.76,50.78,52699.0,48.3926,48.4117,48.3736,48.3926,52699.0
2024-03-21 15:30:00,50.78,50.8,50.74,50.76,222234.0,48.3926,48.4117,48.3545,48.3736,222234.0
2024-03-22 09:30:00,50.65,50.65,50.56,50.56,87786.0,48.2688,48.2688,48.183,48.183,87786.0
2024-03-22 10:00:00,50.57,50.6,50.49,50.53,159683.0,48.1925,48.2211,48.1163,48.1544,159683.0
2024-03-22 10:30:00,50.53,50.57,50.51,50.54,136898.0,48.1544,48.1925,48.1353,48.1639,136898.0
2024-03-22 11:00:00,50.57,50.63,50.56,50.63,140026.0,48.1925,48.2497,48.183,48.2497,140026.0
2024-03-22 11:30:00,50.63,50.64,50.57,50.6,130098.0,48.2497,48.2592,48.1925,48.2211,130098.0
2024-03-22 12:00:00,50.61,50.63,50.57,50.61,79726.0,48.2306,48.2497,48.1925,48.2306,79726.0
2024-03-22 12:30:00,50.6,50.63,50.56,50.62,158480.0,48.2211,48.2497,48.183,48.2402,158480.0
2024-03-22 13:00:00,50.63,50.66,50.62,50.65,46920.0,48.2497,48.2783,48.2402,48.2688,46920.0
2024-03-22 13:30:00,50.66,50.7,50.63,50.7,41331.0,48.2783,48.3164,48.2497,48.3164,41331.0
2024-03-22 14:00:00,50.69,50.69,50.63,50.67,56615.0,48.3069,48.3069,48.2497,48.2878,56615.0
2024-03-22 14:30:00,50.67,50.67,50.62,50.65,72398.0,48.2878,48.2878,48.2402,48.2688,72398.0
2024-03-22 15:00:00,50.65,50.65,50.57,50.6,64537.0,48.2688,48.2688,48.1925,48.2211,64537.0
2024-03-22 15:30:00,50.6,50.64,50.58,50.59,185818.0,48.2211,48.2592,48.2021,48.2116,185818.0
2024-03-25 09:30:00,50.65,50.74,50.63,50.73,117179.0,48.2688,48.3545,48.2497,48.345,117179.0
2024-03-25 10:00:00,50.74,50.9,50.74,50.88,74591.0,48.3545,48.507,48.3545,48.4879,74591.0
2024-03-25 10:30:00,50.87,50.87,50.82,50.85,56974.0,48.4784,48.4784,48.4308,48.4594,56974.0
2024-03-25 11:00:00,50.85,50.85,50.79,50.83,94494.0,48.4594,48.4594,48.4022,48.4403,94494.0
2024-03-25 11:30:00,50.83,50.85,50.79,50.8,163004.0,48.4403,48.4594,48.4022,48.4117,163004.0
2024-03-25 12:00:00,50.79,50.82,50.77,50.82,95832.0,48.4022,48.4308,48.3831,48.4308,95832.0
2024-03-25 12:30:00,50.82,50.83,50.79,50.83,51355.0,48.4308,48.4403,48.4022,48.4403,51355.0
2024-03-25 13:00:00,50.82,50.84,50.79,50.84,168640.0,48.4308,48.4498,48.4022,48.4498,168640.0
2024-03-25 13:30:00,50.83,50.84,50.81,50.82,38712.0,48.4403,48.4498,48.4212,48.4308,38712.0
2024-03-25 14:00:00,50.83,50.86,50.82,50.86,33356.0,48.4403,48.4689,48.4308,48.4689,33356.0
2024-03-25 14:30:00,50.85,50.86,50.81,50.82,75547.0,48.4594,48.4689,48.4212,48.4308,75547.0
2024-03-25 15:00:00,50.82,50.82,50.78,50.79,93391.0,48.4308,48.4308,48.3926,48.4022,93391.0
2024-03-25 15:30:00,50.79,50.82,50.72,50.75,221273.0,48.4022,48.4308,48.3355,48.3641,221273.0
2024-03-26 09:30:00,51.02,51.08,51.01,51.07,150445.0,48.6214,48.6785,48.6118,48.669,150445.0
2024-03-26 10:00:00,51.06,51.11,51.02,51.02,236655.0,48.6595,48.7071,48.6214,48.6214,236655.0
2024-03-26 10:30:00,51.02,51.06,51.0,51.03,148406.0,48.6214,48.6595,48.6023,48.6309,148406.0
2024-03-26 11:00:00,51.03,51.05,50.94,50.98,79856.0,48.6309,48.65,48.5451,48.5832,79856.0
2024-03-26 11:30:00,50.98,50.98,50.92,50.94,87892.0,48.5832,48.5832,48.5261,48.5451,87892.0
2024-03-26 12:00:00,50.94,51.0,50.94,51.0,54698.0,48.5451,48.6023,48.5451,48.6023,54698.0
2024-03-26 12:30:00,50.99,51.01,50.96,50.97,103519.0,48.5928,48.6118,48.5642,48.5737,103519.0
2024-03-26 13:00:00,50.96,50.99,50.94,50.97,70284.0,48.5642,48.5928,48.5451,48.5737,70284.0
2024-03-26 13:30:00,50.97,50.98,50.92,50.94,81471.0,48.5737,48.5832,48.5261,48.5451,81471.0
2024-03-26 14:00:00,50.95,50.98,50.94,50.97,15430.0,48.5547,48.5832,48.5451,48.5737,15430.0
2024-03-26 14:30:00,50.98,50.99,50.96,50.97,43250.0,48.5832,48.5928,48.5642,48.5737,43250.0
2024-03-26 15:00:00,50.98,50.98,50.93,50.93,63837.0,48.5832,48.5832,48.5356,48.5356,63837.0
2024-03-26 15:30:00,50.93,50.93,50.84,50.85,264043.0,48.5356,48.5356,48.4498,48.4594,264043.0
2024-03-27 09:30:00,51.14,51.16,51.1,51.11,111576.0,48.7357,48.7548,48.6976,48.7071,111576.0
2024-03-27 10:00:00,51.12,51.16,51.05,51.13,138058.0,48.7167,48.7548,48.65,48.7262,138058.0
2024-03-27 10:30:00,51.14,51.19,51.09,51.13,81942.0,48.7357,48.7834,48.6881,48.7262,81942.0
2024-03-27 11:00:00,51.12,51.18,51.11,51.14,74940.0,48.7167,48.7738,48.7071,48.7357,74940.0
2024-03-27 11:30:00,51.14,51.15,51.1,51.1,120204.0,48.7357,48.7453,48.6976,48.6976,120204.0
2024-03-27 12:00:00,51.09,51.12,51.05,51.08,44900.0,48.6881,48.7167,48.65,48.6785,44900.0
2024-03-27 12:30:00,51.09,51.16,51.09,51.15,107186.0,48.6881,48.7548,48.6881,48.7453,107186.0
2024-03-27 13:00:00,51.15,51.17,51.1,51.15,62948.0,48.7453,48.7643,48.6976,48.7453,62948.0
2024-03-27 13:30:00,51.15,51.15,51.1,51.12,109770.0,48.7453,48.7453,48.6976,48.7167,109770.0
2024-03-27 14:00:00,51.12,51.18,51.11,51.17,85463.0,48.7167,48.7738,48.7071,48.7643,85463.0
2024-03-27 14:30:00,51.18,51.18,51.12,51.14,151805.0,48.7738,48.7738,48.7167,48.7357,151805.0
2024-03-27 15:00:00,51.14,51.17,51.11,51.16,120911.0,48.7357,48.7643,48.7071,48.7548,120911.0
2024-03-27 15:30:00,51.16,51.28,51.15,51.28,265850.0,48.7548,48.8691,48.7453,48.8691,265850.0
2024-03-28 09:30:00,51.1,51.15,51.07,51.13,97783.0,48.6976,48.7453,48.669,48.7262,97783.0
2024-03-28 10:00:00,51.14,51.16,51.05,51.05,91765.0,48.7357,48.7548,48.65,48.65,91765.0
2024-03-28 10:30:00,51.08,51.11,51.05,51.08,75408.0,48.6785,48.7071,48.65,48.6785,75408.0
2024-03-28 11:00:00,51.08,51.11,51.05,51.09,55528.0,48.6785,48.7071,48.65,48.6881,55528.0
2024-03-28 11:30:00,51.09,51.09,51.02,51.04,50333.0,48.6881,48.6881,48.6214,48.6404,50333.0
2024-03-28 12:00:00,51.04,51.07,51.0,51.07,182003.0,48.6404,48.669,48.6023,48.669,182003.0
2024-03-28 12:30:00,51.07,51.1,51.03,51.07,261268.0,48.669,48.6976,48.6309,48.669,261268.0
2024-03-28 13:00:00,51.07,51.08,51.01,51.04,75540.0,48.669,48.6785,48.6118,48.6404,75540.0
2024-03-28 13:30:00,51.03,51.05,51.0,51.02,80693.0,48.6309,48.65,48.6023,48.6214,80693.0
2024-03-28 14:00:00,51.03,51.04,51.0,51.02,46690.0,48.6309,48.6404,48.6023,48.6214,46690.0
2024-03-28 14:30:00,51.02,51.06,50.99,51.05,58083.0,48.6214,48.6595,48.5928,48.65,58083.0
2024-03-28 15:00:00,51.05,51.08,51.01,51.07,66308.0,48.65,48.6785,48.6118,48.669,66308.0
2024-03-28 15:30:00,51.08,51.08,51.04,51.05,171404.0,48.6785,48.6785,48.6404,48.65,171404.0
2024-04-01 09:30:00,51.01,51.46,51.01,51.46,253045.0,48.6118,49.0407,48.6118,49.0407,253045.0
2024-04-01 10:00:00,51.45,51.46,51.23,51.29,217772.0,49.0311,49.0407,48.8215,48.8787,217772.0
2024-04-01 10:30:00,51.28,51.28,51.16,51.18,118599.0,48.8691,48.8691,48.7548,48.7738,118599.0
2024-04-01 11:00:00,51.17,51.17,51.08,51.12,256233.0,48.7643,48.7643,48.6785,48.7167,256233.0
2024-04-01 11:30:00,51.12,51.13,51.03,51.04,181900.0,48.7167,48.7262,48.6309,48.6404,181900.0
2024-04-01 12:00:00,51.04,51.14,51.03,51.13,97061.0,48.6404,48.7357,48.6309,48.7262,97061.0
2024-04-01 12:30:00,51.14,51.19,51.13,51.16,49765.0,48.7357,48.7834,48.7262,48.7548,49765.0
2024-04-01 13:00:00,51.16,51.17,51.11,51.14,68940.0,48.7548,48.7643,48.7071,48.7357,68940.0
2024-04-01 13:30:00,51.14,51.17,51.12,51.16,35185.0,48.7357,48.7643,48.7167,48.7548,35185.0
2024-04-01 14:00:00,51.16,51.17,51.13,51.16,63896.0,48.7548,48.7643,48.7262,48.7548,63896.0
2024-04-01 14:30:00,51.16,51.16,51.1,51.1,98265.0,48.7548,48.7548,48.6976,48.6976,98265.0
2024-04-01 15:00:00,51.1,51.16,51.09,51.1,238637.0,48.6976,48.7548,48.6881,48.6976,238637.0
2024-04-01 15:30:00,51.1,51.12,51.08,51.09,251939.0,48.6976,48.7167,48.6785,48.6881,251939.0
2024-04-02 09:30:00,50.5,50.56,50.41,50.49,188474.0,48.1258,48.183,48.04,48.1163,188474.0
2024-04-02 10:00:00,50.49,50.6,50.44,50.56,265245.0,48.1163,48.2211,48.0686,48.183,265245.0
2024-04-02 10:30:00,50.55,50.59,50.42,50.45,181440.0,48.1735,48.2116,48.0496,48.0782,181440.0
2024-04-02 11:00:00,50.45,50.54,50.43,50.49,173846.0,48.0782,48.1639,48.0591,48.1163,173846.0
2024-04-02 11:30:00,50.48,50.5,50.39,50.42,128367.0,48.1068,48.1258,48.021,48.0496,128367.0
2024-04-02 12:00:00,50.43,50.46,50.4,50.44,194571.0,48.0591,48.0877,48.0305,48.0686,194571.0
2024-04-02 12:30:00,50.45,50.5,50.44,50.5,100529.0,48.0782,48.1258,48.0686,48.1258,100529.0
2024-04-02 13:00:00,50.51,50.51,50.44,50.45,106948.0,48.1353,48.1353,48.0686,48.0782,106948.0
2024-04-02 13:30:00,50.45,50.47,50.42,50.46,63079.0,48.0782,48.0972,48.0496,48.0877,63079.0
2024-04-02 14:00:00,50.46,50.49,50.45,50.47,35746.0,48.0877,48.1163,48.0782,48.0972,35746.0
2024-04-02 14:30:00,50.48,50.48,50.44,50.46,290220.0,48.1068,48.1068,48.0686,48.0877,290220.0
2024-04-02 15:00:00,50.46,50.49,50.45,50.48,182485.0,48.0877,48.1163,48.0782,48.1068,182485.0
2024-04-02 15:30:00,50.48,50.55,50.46,50.54,304493.0,48.1068,48.1735,48.0877,48.1639,304493.0
2024-04-03 09:30:00,50.66,50.73,50.65,50.71,147068.0,48.2783,48.345,48.2688,48.3259,147068.0
2024-04-03 10:00:00,50.71,50.95,50.7,50.86,233651.0,48.3259,48.5547,48.3164,48.4689,233651.0
2024-04-03 10:30:00,50.86,50.97,50.84,50.94,281852.0,48.4689,48.5737,48.4498,48.5451,281852.0
2024-04-03 11:00:00,50.94,51.01,50.93,50.99,87753.0,48.5451,48.6118,48.5356,48.5928,87753.0
2024-04-03 11:30:00,50.99,51.02,50.96,50.97,176155.0,48.5928,48.6214,48.5642,48.5737,176155.0
2024-04-03 12:00:00,50.96,51.04,50.9,51.04,176689.0,48.5642,48.6404,48.507,48.6404,176689.0
2024-04-03 12:30:00,51.04,51.07,50.95,50.99,228186.0,48.6404,48.669,48.5547,48.5928,228186.0
2024-04-03 13:00:00,50.99,51.04,50.97,51.04,37765.0,48.5928,48.6404,48.5737,48.6404,37765.0
2024-04-03 13:30:00,51.04,51.05,51.02,51.02,26423.0,48.6404,48.65,48.6214,48.6214,26423.0
2024-04-03 14:00:00,51.03,51.07,51.02,51.02,32909.0,48.6309,48.669,48.6214,48.6214,32909.0
2024-04-03 14:30:00,51.02,51.04,51.0,51.02,109421.0,48.6214,48.6404,48.6023,48.6214,109421.0
2024-04-03 15:00:00,51.02,51.02,50.89,50.93,164091.0,48.6214,48.6214,48.4975,48.5356,164091.0
2024-04-03 15:30:00,50.92,50.99,50.91,50.98,241904.0,48.5261,48.5928,48.5165,48.5832,241904.0
2024-04-04 09:30:00,51.36,51.36,51.25,51.29,303708.0,48.9454,48.9454,48.8406,48.8787,303708.0
2024-04-04 10:00:00,51.3,51.35,51.26,51.3,86430.0,48.8882,48.9359,48.8501,48.8882,86430.0
2024-04-04 10:30:00,51.31,51.34,51.28,51.29,102313.0,48.8977,48.9263,48.8691,48.8787,102313.0
2024-04-04 11:00:00,51.29,51.3,51.23,51.25,85908.0,48.8787,48.8882,48.8215,48.8406,85908.0
2024-04-04 11:30:00,51.26,51.28,51.23,51.28,145792.0,48.8501,48.8691,48.8215,48.8691,145792.0
2024-04-04 12:00:00,51.28,51.31,51.26,51.27,91716.0,48.8691,48.8977,48.8501,48.8596,91716.0
2024-04-04 12:30:00,51.28,51.28,51.22,51.23,96801.0,48.8691,48.8691,48.812,48.8215,96801.0
2024-04-04 13:00:00,51.23,51.23,51.2,51.22,76768.0,48.8215,48.8215,48.7929,48.812,76768.0
2024-04-04 13:30:00,51.22,51.22,51.17,51.18,96465.0,48.812,48.812,48.7643,48.7738,96465.0
2024-04-04 14:00:00,51.17,51.17,50.87,50.87,326847.0,48.7643,48.7643,48.4784,48.4784,326847.0
2024-04-04 14:30:00,50.87,50.87,50.56,50.6,318849.0,48.4784,48.4784,48.183,48.2211,318849.0
2024-04-04 15:00:00,50.6,50.63,50.46,50.46,393093.0,48.2211,48.2497,48.0877,48.0877,393093.0
2024-04-04 15:30:00,50.47,50.53,50.38,50.44,782191.0,48.0972,48.1544,48.0115,48.0686,782191.0
2024-04-05 09:30:00,50.35,50.4,50.22,50.34,157645.0,47.9829,48.0305,47.859,47.9733,157645.0
2024-04-05 10:00:00,50.34,50.43,50.21,50.37,242394.0,47.9733,48.0591,47.8494,48.0019,242394.0
2024-04-05 10:30:00,50.36,50.5,50.34,50.5,140038.0,47.9924,48.1258,47.9733,48.1258,140038.0
2024-04-05 11:00:00,50.49,50.56,50.45,50.53,129035.0,48.1163,48.183,48.0782,48.1544,129035.0
2024-04-05 11:30:00,50.54,50.67,50.5,50.64,170133.0,48.1639,48.2878,48.1258,48.2592,170133.0
2024-04-05 12:00:00,50.64,50.67,50.63,50.64,108325.0,48.2592,48.2878,48.2497,48.2592,108325.0
2024-04-05 12:30:00,50.64,50.7,50.6,50.69,179657.0,48.2592,48.3164,48.2211,48.3069,179657.0
2024-04-05 13:00:00,50.69,50.7,50.59,50.62,157861.0,48.3069,48.3164,48.2116,48.2402,157861.0
2024-04-05 13:30:00,50.63,50.65,50.48,50.51,101242.0,48.2497,48.2688,48.1068,48.1353,101242.0
2024-04-05 14:00:00,50.51,50.63,50.46,50.55,112962.0,48.1353,48.2497,48.0877,48.1735,112962.0
2024-04-05 14:30:00,50.55,50.6,50.51,50.55,120099.0,48.1735,48.2211,48.1353,48.1735,120099.0
2024-04-05 15:00:00,50.54,50.57,50.53,50.57,94233.0,48.1639,48.1925,48.1544,48.1925,94233.0
2024-04-05 15:30:00,50.56,50.61,50.54,50.6,240128.0,48.183,48.2306,48.1639,48.2211,240128.0
2024-04-08 09:30:00,50.93,51.02,50.93,50.97,100645.0,48.5356,48.6214,48.5356,48.5737,100645.0
2024-04-08 10:00:00,50.97,50.97,50.84,50.94,234147.0,48.5737,48.5737,48.4498,48.5451,234147.0
2024-04-08 10:30:00,50.93,51.01,50.93,50.97,107882.0,48.5356,48.6118,48.5356,48.5737,107882.0
2024-04-08 11:00:00,50.97,51.02,50.93,50.98,55561.0,48.5737,48.6214,48.5356,48.5832,55561.0
2024-04-08 11:30:00,50.98,50.99,50.93,50.96,79493.0,48.5832,48.5928,48.5356,48.5642,79493.0
2024-04-08 12:00:00,50.96,50.96,50.88,50.91,93422.0,48.5642,48.5642,48.4879,48.5165,93422.0
2024-04-08 12:30:00,50.91,50.98,50.91,50.98,125859.0,48.5165,48.5832,48.5165,48.5832,125859.0
2024-04-08 13:00:00,50.99,51.01,50.95,51.01,58961.0,48.5928,48.6118,48.5547,48.6118,58961.0
2024-04-08 13:30:00,51.0,51.01,50.96,51.01,104719.0,48.6023,48.6118,48.5642,48.6118,104719.0
2024-04-08 14:00:00,51.01,51.01,50.97,51.0,93115.0,48.6118,48.6118,48.5737,48.6023,93115.0
2024-04-08 14:30:00,51.0,51.0,50.94,50.96,53688.0,48.6023,48.6023,48.5451,48.5642,53688.0
2024-04-08 15:00:00,50.97,50.97,50.93,50.97,74089.0,48.5737,48.5737,48.5356,48.5737,74089.0
2024-04-08 15:30:00,50.97,50.99,50.89,50.91,135818.0,48.5737,48.5928,48.4975,48.5165,135818.0
2024-04-09 09:30:00,50.96,51.03,50.75,50.8,263253.0,48.5642,48.6309,48.3641,48.4117,263253.0
2024-04-09 10:00:00,50.8,50.84,50.69,50.7,176318.0,48.4117,48.4498,48.3069,48.3164,176318.0
2024-04-09 10:30:00,50.7,50.7,50.43,50.5,275247.0,48.3164,48.3164,48.0591,48.1258,275247.0
2024-04-09 11:00:00,50.49,50.56,50.46,50.5,132241.0,48.1163,48.183,48.0877,48.1258,132241.0
2024-04-09 11:30:00,50.51,50.58,50.49,50.57,225695.0,48.1353,48.2021,48.1163,48.1925,225695.0
2024-04-09 12:00:00,50.57,50.62,50.57,50.61,252156.0,48.1925,48.2402,48.1925,48.2306,252156.0
2024-04-09 12:30:00,50.62,50.65,50.55,50.57,80774.0,48.2402,48.2688,48.1735,48.1925,80774.0
2024-04-09 13:00:00,50.56,50.61,50.55,50.57,74356.0,48.183,48.2306,48.1735,48.1925,74356.0
2024-04-09 13:30:00,50.58,50.62,50.53,50.54,83509.0,48.2021,48.2402,48.1544,48.1639,83509.0
2024-04-09 14:00:00,50.53,50.59,50.5,50.54,55577.0,48.1544,48.2116,48.1258,48.1639,55577.0
2024-04-09 14:30:00,50.54,50.55,50.52,50.54,63608.0,48.1639,48.1735,48.1449,48.1639,63608.0
2024-04-09 15:00:00,50.54,50.67,50.47,50.67,67569.0,48.1639,48.2878,48.0972,48.2878,67569.0
2024-04-09 15:30:00,50.68,50.71,50.6,50.69,168686.0,48.2973,48.3259,48.2211,48.3069,168686.0
2024-04-10 09:30:00,49.88,49.96,49.78,49.91,175381.0,47.535,47.6112,47.4397,47.5636,175381.0
2024-04-10 10:00:00,49.9,50.19,49.86,50.14,182649.0,47.554,47.8304,47.5159,47.7827,182649.0
2024-04-10 10:30:00,50.14,50.27,50.06,50.09,144752.0,47.7827,47.9066,47.7065,47.7351,144752.0
2024-04-10 11:00:00,50.1,50.11,50.01,50.05,219260.0,47.7446,47.7541,47.6588,47.697,219260.0
2024-04-10 11:30:00,50.06,50.06,49.96,50.0,140928.0,47.7065,47.7065,47.6112,47.6493,140928.0
2024-04-10 12:00:00,50.01,50.02,49.93,49.96,90311.0,47.6588,47.6684,47.5826,47.6112,90311.0
2024-04-10 12:30:00,49.95,50.03,49.93,50.02,88018.0,47.6017,47.6779,47.5826,47.6684,88018.0
2024-04-10 13:00:00,50.02,50.11,49.85,50.01,293360.0,47.6684,47.7541,47.5064,47.6588,293360.0
2024-04-10 13:30:00,50.0,50.08,49.87,50.01,343954.0,47.6493,47.7256,47.5254,47.6588,343954.0
2024-04-10 14:00:00,50.03,50.06,49.92,49.93,115676.0,47.6779,47.7065,47.5731,47.5826,115676.0
2024-04-10 14:30:00,49.92,49.99,49.85,49.86,147793.0,47.5731,47.6398,47.5064,47.5159,147793.0
2024-04-10 15:00:00,49.86,50.03,49.85,49.98,167610.0,47.5159,47.6779,47.5064,47.6303,167610.0
2024-04-10 15:30:00,49.98,50.04,49.93,49.99,252877.0,47.6303,47.6874,47.5826,47.6398,252877.0
2024-04-11 09:30:00,50.08,50.12,49.85,49.86,305354.0,47.7256,47.7637,47.5064,47.5159,305354.0
2024-04-11 10:00:00,49.86,49.86,49.33,49.36,318460.0,47.5159,47.5159,47.0108,47.0394,318460.0
2024-04-11 10:30:00,49.36,49.5,49.35,49.45,173878.0,47.0394,47.1728,47.0299,47.1252,173878.0
2024-04-11 11:00:00,49.45,49.62,49.44,49.57,304906.0,47.1252,47.2872,47.1156,47.2395,304906.0
2024-04-11 11:30:00,49.57,49.76,49.56,49.76,173442.0,47.2395,47.4206,47.23,47.4206,173442.0
2024-04-11 12:00:00,49.76,49.78,49.71,49.73,129030.0,47.4206,47.4397,47.373,47.392,129030.0
2024-04-11 12:30:00,49.72,49.8,49.7,49.77,46332.0,47.3825,47.4587,47.3634,47.4301,46332.0
2024-04-11 13:00:00,49.76,49.92,49.71,49.9,216932.0,47.4206,47.5731,47.373,47.554,216932.0
2024-04-11 13:30:00,49.9,49.93,49.86,49.91,87312.0,47.554,47.5826,47.5159,47.5636,87312.0
2024-04-11 14:00:00,49.91,50.02,49.91,50.0,120734.0,47.5636,47.6684,47.5636,47.6493,120734.0
2024-04-11 14:30:00,50.0,50.03,49.95,49.97,149919.0,47.6493,47.6779,47.6017,47.6207,149919.0
2024-04-11 15:00:00,49.97,50.02,49.96,50.0,169693.0,47.6207,47.6684,47.6112,47.6493,169693.0
2024-04-11 15:30:00,50.0,50.03,49.96,49.98,287446.0,47.6493,47.6779,47.6112,47.6303,287446.0
2024-04-12 09:30:00,49.3,49.51,49.29,49.43,212946.0,46.9822,47.1824,46.9727,47.1061,212946.0
2024-04-12 10:00:00,49.39,49.42,49.13,49.21,479217.0,47.068,47.0966,46.8202,46.8965,479217.0
2024-04-12 10:30:00,49.21,49.27,49.03,49.03,554610.0,46.8965,46.9536,46.7249,46.7249,554610.0
2024-04-12 11:00:00,49.03,49.17,49.01,49.17,378273.0,46.7249,46.8583,46.7059,46.8583,378273.0
2024-04-12 11:30:00,49.18,49.32,49.17,49.28,258917.0,46.8679,47.0013,46.8583,46.9632,258917.0
2024-04-12 12:00:00,49.27,49.28,49.14,49.15,89037.0,46.9536,46.9632,46.8298,46.8393,89037.0
2024-04-12 12:30:00,49.15,49.16,49.05,49.1,114206.0,46.8393,46.8488,46.744,46.7916,114206.0
2024-04-12 13:00:00,49.1,49.13,49.02,49.02,110813.0,46.7916,46.8202,46.7154,46.7154,110813.0
2024-04-12 13:30:00,49.02,49.14,48.98,49.08,286207.0,46.7154,46.8298,46.6773,46.7726,286207.0
2024-04-12 14:00:00,49.07,49.14,49.02,49.04,244500.0,46.763,46.8298,46.7154,46.7345,244500.0
2024-04-12 14:30:00,49.04,49.04,48.94,48.94,344882.0,46.7345,46.7345,46.6392,46.6392,344882.0
2024-04-12 15:00:00,48.94,48.98,48.91,48.94,709505.0,46.6392,46.6773,46.6106,46.6392,709505.0
2024-04-12 15:30:00,48.94,49.06,48.94,48.98,342385.0,46.6392,46.7535,46.6392,46.6773,342385.0
2024-04-15 09:30:00,49.81,49.86,49.74,49.76,1261772.0,47.4683,47.5159,47.4015,47.4206,1261772.0
2024-04-15 10:00:00,49.75,49.78,49.45,49.46,221440.0,47.4111,47.4397,47.1252,47.1347,221440.0
2024-04-15 10:30:00,49.47,49.54,49.33,49.34,212037.0,47.1442,47.2109,47.0108,47.0203,212037.0
2024-04-15 11:00:00,49.34,49.34,49.24,49.33,404452.0,47.0203,47.0203,46.925,47.0108,404452.0
2024-04-15 11:30:00,49.33,49.46,49.32,49.43,445069.0,47.0108,47.1347,47.0013,47.1061,445069.0
2024-04-15 12:00:00,49.43,49.49,49.29,49.31,134011.0,47.1061,47.1633,46.9727,46.9918,134011.0
2024-04-15 12:30:00,49.31,49.31,49.23,49.29,138733.0,46.9918,46.9918,46.9155,46.9727,138733.0
2024-04-15 13:00:00,49.29,49.32,49.05,49.05,162878.0,46.9727,47.0013,46.744,46.744,162878.0
2024-04-15 13:30:00,49.05,49.07,48.92,49.05,295289.0,46.744,46.763,46.6201,46.744,295289.0
2024-04-15 14:00:00,49.04,49.04,48.94,48.97,211766.0,46.7345,46.7345,46.6392,46.6677,211766.0
2024-04-15 14:30:00,48.96,49.05,48.91,48.98,200172.0,46.6582,46.744,46.6106,46.6773,200172.0
2024-04-15 15:00:00,48.98,48.98,48.86,48.89,403279.0,46.6773,46.6773,46.5629,46.5915,403279.0
2024-04-15 15:30:00,48.9,48.99,48.9,48.93,348494.0,46.601,46.6868,46.601,46.6296,348494.0
2024-04-16 09:30:00,48.76,48.78,48.54,48.67,267177.0,46.4676,46.4867,46.258,46.3818,267177.0
2024-04-16 10:00:00,48.66,48.84,48.61,48.61,257327.0,46.3723,46.5439,46.3247,46.3247,257327.0
2024-04-16 10:30:00,48.61,48.69,48.59,48.62,244852.0,46.3247,46.4009,46.3056,46.3342,244852.0
2024-04-16 11:00:00,48.62,48.72,48.61,48.67,262383.0,46.3342,46.4295,46.3247,46.3818,262383.0
2024-04-16 11:30:00,48.66,48.81,48.63,48.72,261089.0,46.3723,46.5153,46.3437,46.4295,261089.0
2024-04-16 12:00:00,48.72,48.76,48.64,48.74,221188.0,46.4295,46.4676,46.3533,46.4486,221188.0
2024-04-16 12:30:00,48.74,48.83,48.71,48.82,211638.0,46.4486,46.5343,46.42,46.5248,211638.0
2024-04-16 13:00:00,48.82,48.84,48.74,48.74,191977.0,46.5248,46.5439,46.4486,46.4486,191977.0
2024-04-16 13:30:00,48.75,48.83,48.56,48.77,368022.0,46.4581,46.5343,46.277,46.4771,368022.0
2024-04-16 14:00:00,48.76,48.98,48.66,48.73,234569.0,46.4676,46.6773,46.3723,46.439,234569.0
2024-04-16 14:30:00,48.73,48.92,48.72,48.91,222510.0,46.439,46.6201,46.4295,46.6106,222510.0
2024-04-16 15:00:00,48.91,48.91,48.83,48.9,178523.0,46.6106,46.6106,46.5343,46.601,178523.0
2024-04-16 15:30:00,48.9,48.9,48.72,48.76,310940.0,46.601,46.601,46.4295,46.4676,310940.0
2024-04-17 09:30:00,49.21,49.21,48.97,48.97,199596.0,46.8965,46.8965,46.6677,46.6677,199596.0
2024-04-17 10:00:00,48.96,48.97,48.76,48.88,349845.0,46.6582,46.6677,46.4676,46.582,349845.0
2024-04-17 10:30:00,48.87,48.87,48.65,48.72,119457.0,46.5724,46.5724,46.3628,46.4295,119457.0
2024-04-17 11:00:00,48.73,48.82,48.72,48.75,140846.0,46.439,46.5248,46.4295,46.4581,140846.0
2024-04-17 11:30:00,48.75,48.77,48.69,48.75,237803.0,46.4581,46.4771,46.4009,46.4581,237803.0
2024-04-17 12:00:00,48.73,48.73,48.6,48.68,195346.0,46.439,46.439,46.3151,46.3914,195346.0
2024-04-17 12:30:00,48.68,48.69,48.58,48.63,366767.0,46.3914,46.4009,46.2961,46.3437,366767.0
2024-04-17 13:00:00,48.63,48.79,48.61,48.78,412629.0,46.3437,46.4962,46.3247,46.4867,412629.0
2024-04-17 13:30:00,48.79,48.89,48.77,48.88,313592.0,46.4962,46.5915,46.4771,46.582,313592.0
2024-04-17 14:00:00,48.88,48.93,48.83,48.85,329384.0,46.582,46.6296,46.5343,46.5534,329384.0
2024-04-17 14:30:00,48.86,49.0,48.79,48.8,374392.0,46.5629,46.6963,46.4962,46.5057,374392.0
2024-04-17 15:00:00,48.8,48.8,48.72,48.73,342133.0,46.5057,46.5057,46.4295,46.439,342133.0
2024-04-17 15:30:00,48.74,48.84,48.71,48.78,895717.0,46.4486,46.5439,46.42,46.4867,895717.0
2024-04-18 09:30:00,48.79,48.87,48.63,48.79,86275.0,46.4962,46.5724,46.3437,46.4962,86275.0
2024-04-18 10:00:00,48.78,48.92,48.76,48.88,134723.0,46.4867,46.6201,46.4676,46.582,134723.0
2024-04-18 10:30:00,48.89,49.02,48.89,48.91,90808.0,46.5915,46.7154,46.5915,46.6106,90808.0
2024-04-18 11:00:00,48.91,49.04,48.91,49.01,100762.0,46.6106,46.7345,46.6106,46.7059,100762.0
2024-04-18 11:30:00,49.01,49.01,48.88,48.95,132779.0,46.7059,46.7059,46.582,46.6487,132779.0
2024-04-18 12:00:00,48.95,49.09,48.95,48.97,80738.0,46.6487,46.7821,46.6487,46.6677,80738.0
2024-04-18 12:30:00,48.98,48.98,48.82,48.83,133384.0,46.6773,46.6773,46.5248,46.5343,133384.0
2024-04-18 13:00:00,48.83,48.85,48.67,48.78,60100.0,46.5343,46.5534,46.3818,46.4867,60100.0
2024-04-18 13:30:00,48.77,48.78,48.67,48.74,59616.0,46.4771,46.4867,46.3818,46.4486,59616.0
2024-04-18 14:00:00,48.74,48.78,48.66,48.73,98136.0,46.4486,46.4867,46.3723,46.439,98136.0
2024-04-18 14:30:00,48.72,48.74,48.64,48.68,76108.0,46.4295,46.4486,46.3533,46.3914,76108.0
2024-04-18 15:00:00,48.69,48.78,48.69,48.73,118657.0,46.4009,46.4867,46.4009,46.439,118657.0
2024-04-18 15:30:00,48.73,48.79,48.7,48.73,274300.0,46.439,46.4962,46.4104,46.439,274300.0
2024-04-19 09:30:00,48.87,48.98,48.81,48.88,147124.0,46.5724,46.6773,46.5153,46.582,147124.0
2024-04-19 10:00:00,48.88,49.0,48.84,48.94,199494.0,46.582,46.6963,46.5439,46.6392,199494.0
2024-04-19 10:30:00,48.93,48.97,48.84,48.88,123329.0,46.6296,46.6677,46.5439,46.582,123329.0
2024-04-19 11:00:00,48.87,48.91,48.83,48.86,128221.0,46.5724,46.6106,46.5343,46.5629,128221.0
2024-04-19 11:30:00,48.85,48.89,48.79,48.8,164825.0,46.5534,46.5915,46.4962,46.5057,164825.0
2024-04-19 12:00:00,48.8,48.86,48.61,48.61,199118.0,46.5057,46.5629,46.3247,46.3247,199118.0
2024-04-19 12:30:00,48.61,48.77,48.61,48.76,152344.0,46.3247,46.4771,46.3247,46.4676,152344.0
2024-04-19 13:00:00,48.76,48.83,48.72,48.73,110153.0,46.4676,46.5343,46.4295,46.439,110153.0
2024-04-19 13:30:00,48.74,48.85,48.73,48.8,112256.0,46.4486,46.5534,46.439,46.5057,112256.0
2024-04-19 14:00:00,48.79,48.79,48.65,48.66,151492.0,46.4962,46.4962,46.3628,46.3723,151492.0
2024-04-19 14:30:00,48.64,48.67,48.54,48.62,163866.0,46.3533,46.3818,46.258,46.3342,163866.0
2024-04-19 15:00:00,48.63,48.7,48.58,48.68,161565.0,46.3437,46.4104,46.2961,46.3914,161565.0
2024-04-19 15:30:00,48.67,48.73,48.6,48.72,308587.0,46.3818,46.439,46.3151,46.4295,308587.0
2024-04-22 09:30:00,49.01,49.06,48.95,49.01,80586.0,46.7059,46.7535,46.6487,46.7059,80586.0
2024-04-22 10:00:00,49.02,49.08,49.0,49.03,215144.0,46.7154,46.7726,46.6963,46.7249,215144.0
2024-04-22 10:30:00,49.04,49.13,49.0,49.09,202855.0,46.7345,46.8202,46.6963,46.7821,202855.0
2024-04-22 11:00:00,49.08,49.1,48.99,49.04,179232.0,46.7726,46.7916,46.6868,46.7345,179232.0
2024-04-22 11:30:00,49.05,49.15,49.02,49.15,392981.0,46.744,46.8393,46.7154,46.8393,392981.0
2024-04-22 12:00:00,49.15,49.24,49.13,49.18,112097.0,46.8393,46.925,46.8202,46.8679,112097.0
2024-04-22 12:30:00,49.18,49.19,49.13,49.19,143937.0,46.8679,46.8774,46.8202,46.8774,143937.0
2024-04-22 13:00:00,49.19,49.3,49.17,49.3,96599.0,46.8774,46.9822,46.8583,46.9822,96599.0
2024-04-22 13:30:00,49.3,49.43,49.28,49.39,71347.0,46.9822,47.1061,46.9632,47.068,71347.0
2024-04-22 14:00:00,49.39,49.45,49.37,49.44,60548.0,47.068,47.1252,47.0489,47.1156,60548.0
2024-04-22 14:30:00,49.44,49.46,49.36,49.39,67866.0,47.1156,47.1347,47.0394,47.068,67866.0
2024-04-22 15:00:00,49.39,49.39,49.29,49.32,91008.0,47.068,47.068,46.9727,47.0013,91008.0
2024-04-22 15:30:00,49.31,49.32,49.22,49.3,248580.0,46.9918,47.0013,46.906,46.9822,248580.0
2024-04-23 09:30:00,49.61,49.88,49.58,49.84,202262.0,47.2777,47.535,47.2491,47.4968,202262.0
2024-04-23 10:00:00,49.84,49.93,49.78,49.88,350394.0,47.4968,47.5826,47.4397,47.535,350394.0
2024-04-23 10:30:00,49.89,50.0,49.88,49.97,293085.0,47.5445,47.6493,47.535,47.6207,293085.0
2024-04-23 11:00:00,49.97,50.02,49.89,50.01,276535.0,47.6207,47.6684,47.5445,47.6588,276535.0
2024-04-23 11:30:00,50.01,50.02,49.9,49.92,354908.0,47.6588,47.6684,47.554,47.5731,354908.0
2024-04-23 12:00:00,49.93,50.06,49.93,50.05,241085.0,47.5826,47.7065,47.5826,47.697,241085.0
2024-04-23 12:30:00,50.05,50.07,50.01,50.04,201799.0,47.697,47.716,47.6588,47.6874,201799.0
2024-04-23 13:00:00,50.03,50.09,50.02,50.09,288846.0,47.6779,47.7351,47.6684,47.7351,288846.0
2024-04-23 13:30:00,50.09,50.15,50.07,50.13,166811.0,47.7351,47.7923,47.716,47.7732,166811.0
2024-04-23 14:00:00,50.13,50.17,50.1,50.16,210819.0,47.7732,47.8113,47.7446,47.8018,210819.0
2024-04-23 14:30:00,50.16,50.18,50.11,50.15,182131.0,47.8018,47.8209,47.7541,47.7923,182131.0
2024-04-23 15:00:00,50.14,50.16,50.1,50.14,227299.0,47.7827,47.8018,47.7446,47.7827,227299.0
2024-04-23 15:30:00,50.14,50.17,50.08,50.1,444829.0,47.7827,47.8113,47.7256,47.7446,444829.0
2024-04-24 09:30:00,50.09,50.11,49.97,49.97,97629.0,47.7351,47.7541,47.6207,47.6207,97629.0
2024-04-24 10:00:00,49.97,50.06,49.93,49.96,144500.0,47.6207,47.7065,47.5826,47.6112,144500.0
2024-04-24 10:30:00,49.96,49.97,49.81,49.81,73857.0,47.6112,47.6207,47.4683,47.4683,73857.0
2024-04-24 11:00:00,49.81,49.83,49.75,49.78,137742.0,47.4683,47.4873,47.4111,47.4397,137742.0
2024-04-24 11:30:00,49.79,49.84,49.71,49.73,131451.0,47.4492,47.4968,47.373,47.392,131451.0
2024-04-24 12:00:00,49.73,49.8,49.73,49.77,86408.0,47.392,47.4587,47.392,47.4301,86408.0
2024-04-24 12:30:00,49.76,49.81,49.71,49.81,25816.0,47.4206,47.4683,47.373,47.4683,25816.0
2024-04-24 13:00:00,49.81,49.89,49.79,49.89,26724.0,47.4683,47.5445,47.4492,47.5445,26724.0
2024-04-24 13:30:00,49.89,49.98,49.89,49.97,60347.0,47.5445,47.6303,47.5445,47.6207,60347.0
2024-04-24 14:00:00,49.97,49.97,49.86,49.87,73538.0,47.6207,47.6207,47.5159,47.5254,73538.0
2024-04-24 14:30:00,49.87,49.89,49.83,49.84,72302.0,47.5254,47.5445,47.4873,47.4968,72302.0
2024-04-24 15:00:00,49.84,49.98,49.83,49.96,105493.0,47.4968,47.6303,47.4873,47.6112,105493.0
2024-04-24 15:30:00,49.96,49.97,49.92,49.93,124362.0,47.6112,47.6207,47.5731,47.5826,124362.0
2024-04-25 09:30:00,49.15,49.23,49.07,49.15,105627.0,46.8393,46.9155,46.763,46.8393,105627.0
2024-04-25 10:00:00,49.15,49.44,49.06,49.43,101242.0,46.8393,47.1156,46.7535,47.1061,101242.0
2024-04-25 10:30:00,49.42,49.48,49.37,49.43,162125.0,47.0966,47.1538,47.0489,47.1061,162125.0
2024-04-25 11:00:00,49.43,49.54,49.42,49.53,144826.0,47.1061,47.2109,47.0966,47.2014,144826.0
2024-04-25 11:30:00,49.53,49.55,49.45,49.54,295145.0,47.2014,47.2205,47.1252,47.2109,295145.0
2024-04-25 12:00:00,49.54,49.57,49.49,49.55,189486.0,47.2109,47.2395,47.1633,47.2205,189486.0
2024-04-25 12:30:00,49.55,49.65,49.53,49.62,94098.0,47.2205,47.3158,47.2014,47.2872,94098.0
2024-04-25 13:00:00,49.63,49.68,49.58,49.64,135749.0,47.2967,47.3444,47.2491,47.3062,135749.0
2024-04-25 13:30:00,49.63,49.76,49.62,49.75,106336.0,47.2967,47.4206,47.2872,47.4111,106336.0
2024-04-25 14:00:00,49.74,49.75,49.64,49.64,77548.0,47.4015,47.4111,47.3062,47.3062,77548.0
2024-04-25 14:30:00,49.64,49.7,49.63,49.69,139033.0,47.3062,47.3634,47.2967,47.3539,139033.0
2024-04-25 15:00:00,49.7,49.8,49.69,49.78,78701.0,47.3634,47.4587,47.3539,47.4397,78701.0
2024-04-25 15:30:00,49.78,49.78,49.69,49.73,135613.0,47.4397,47.4397,47.3539,47.392,135613.0
2024-04-26 09:30:00,49.97,50.19,49.95,50.14,232220.0,47.6207,47.8304,47.6017,47.7827,232220.0
2024-04-26 10:00:00,50.13,50.21,50.11,50.17,156806.0,47.7732,47.8494,47.7541,47.8113,156806.0
2024-04-26 10:30:00,50.16,50.19,50.01,50.02,110713.0,47.8018,47.8304,47.6588,47.6684,110713.0
2024-04-26 11:00:00,50.02,50.07,49.99,50.03,111149.0,47.6684,47.716,47.6398,47.6779,111149.0
2024-04-26 11:30:00,50.03,50.11,50.0,50.07,189804.0,47.6779,47.7541,47.6493,47.716,189804.0
2024-04-26 12:00:00,50.07,50.13,50.03,50.13,154869.0,47.716,47.7732,47.6779,47.7732,154869.0
2024-04-26 12:30:00,50.12,50.17,50.11,50.16,84860.0,47.7637,47.8113,47.7541,47.8018,84860.0
2024-04-26 13:00:00,50.16,50.21,50.14,50.17,56061.0,47.8018,47.8494,47.7827,47.8113,56061.0
2024-04-26 13:30:00,50.18,50.23,50.16,50.18,110816.0,47.8209,47.8685,47.8018,47.8209,110816.0
2024-04-26 14:00:00,50.19,50.21,50.17,50.18,85741.0,47.8304,47.8494,47.8113,47.8209,85741.0
2024-04-26 14:30:00,50.18,50.23,50.16,50.23,59231.0,47.8209,47.8685,47.8018,47.8685,59231.0
2024-04-26 15:00:00,50.23,50.24,50.18,50.21,427611.0,47.8685,47.878,47.8209,47.8494,427611.0
2024-04-26 15:30:00,50.2,50.2,50.13,50.15,163570.0,47.8399,47.8399,47.7732,47.7923,163570.0
2024-04-29 09:30:00,50.12,50.14,50.01,50.04,83642.0,47.7637,47.7827,47.6588,47.6874,83642.0
2024-04-29 10:00:00,50.04,50.13,50.04,50.1,74638.0,47.6874,47.7732,47.6874,47.7446,74638.0
2024-04-29 10:30:00,50.1,50.17,50.09,50.16,90454.0,47.7446,47.8113,47.7351,47.8018,90454.0
2024-04-29 11:00:00,50.16,50.18,50.13,50.15,92309.0,47.8018,47.8209,47.7732,47.7923,92309.0
2024-04-29 11:30:00,50.15,50.15,50.1,50.13,138451.0,47.7923,47.7923,47.7446,47.7732,138451.0
2024-04-29 12:00:00,50.13,50.2,50.13,50.19,60666.0,47.7732,47.8399,47.7732,47.8304,60666.0
2024-04-29 12:30:00,50.19,50.21,50.15,50.17,62333.0,47.8304,47.8494,47.7923,47.8113,62333.0
2024-04-29 13:00:00,50.16,50.2,50.14,50.19,101725.0,47.8018,47.8399,47.7827,47.8304,101725.0
2024-04-29 13:30:00,50.2,50.21,50.17,50.18,50628.0,47.8399,47.8494,47.8113,47.8209,50628.0
2024-04-29 14:00:00,50.17,50.17,50.14,50.15,33546.0,47.8113,47.8113,47.7827,47.7923,33546.0
2024-04-29 14:30:00,50.14,50.18,50.07,50.17,249014.0,47.7827,47.8209,47.716,47.8113,249014.0
2024-04-29 15:00:00,50.16,50.16,50.0,50.09,169639.0,47.8018,47.8018,47.6493,47.7351,169639.0
2024-04-29 15:30:00,50.09,50.17,50.08,50.15,194510.0,47.7351,47.8113,47.7256,47.7923,194510.0
2024-04-30 09:30:00,49.76,49.86,49.72,49.79,95519.0,47.4206,47.5159,47.3825,47.4492,95519.0
2024-04-30 10:00:00,49.82,49.93,49.79,49.84,85506.0,47.4778,47.5826,47.4492,47.4968,85506.0
2024-04-30 10:30:00,49.84,49.84,49.66,49.66,72804.0,47.4968,47.4968,47.3253,47.3253,72804.0
2024-04-30 11:00:00,49.66,49.66,49.45,49.5,149480.0,47.3253,47.3253,47.1252,47.1728,149480.0
2024-04-30 11:30:00,49.5,49.51,49.45,49.51,113470.0,47.1728,47.1824,47.1252,47.1824,113470.0
2024-04-30 12:00:00,49.51,49.52,49.43,49.46,123427.0,47.1824,47.1919,47.1061,47.1347,123427.0
2024-04-30 12:30:00,49.45,49.45,49.34,49.4,96865.0,47.1252,47.1252,47.0203,47.0775,96865.0
2024-04-30 13:00:00,49.4,49.44,49.38,49.4,193225.0,47.0775,47.1156,47.0585,47.0775,193225.0
2024-04-30 13:30:00,49.4,49.47,49.39,49.46,78498.0,47.0775,47.1442,47.068,47.1347,78498.0
2024-04-30 14:00:00,49.47,49.49,49.39,49.4,81397.0,47.1442,47.1633,47.068,47.0775,81397.0
2024-04-30 14:30:00,49.4,49.45,49.34,49.36,67236.0,47.0775,47.1252,47.0203,47.0394,67236.0
2024-04-30 15:00:00,49.37,49.4,49.32,49.36,68432.0,47.0489,47.0775,47.0013,47.0394,68432.0
2024-04-30 15:30:00,49.35,49.38,49.22,49.23,297233.0,47.0299,47.0585,46.906,46.9155,297233.0
2024-05-01 09:30:00,49.19,49.28,49.07,49.1,138886.0,46.8774,46.9632,46.763,46.7916,138886.0
2024-05-01 10:00:00,49.1,49.15,48.98,49.05,230904.0,46.7916,46.8393,46.6773,46.744,230904.0
2024-05-01 10:30:00,49.06,49.1,49.0,49.09,221013.0,46.7535,46.7916,46.6963,46.7821,221013.0
2024-05-01 11:00:00,49.09,49.1,48.96,49.03,89343.0,46.7821,46.7916,46.6582,46.7249,89343.0
2024-05-01 11:30:00,49.03,49.07,48.95,48.96,153143.0,46.7249,46.763,46.6487,46.6582,153143.0
2024-05-01 12:00:00,48.95,49.06,48.91,49.06,94847.0,46.6487,46.7535,46.6106,46.7535,94847.0
2024-05-01 12:30:00,49.05,49.06,49.0,49.0,54854.0,46.744,46.7535,46.6963,46.6963,54854.0
2024-05-01 13:00:00,49.01,49.04,48.97,49.03,128811.0,46.7059,46.7345,46.6677,46.7249,128811.0
2024-05-01 13:30:00,49.04,49.11,49.04,49.06,77017.0,46.7345,46.8012,46.7345,46.7535,77017.0
2024-05-01 14:00:00,49.07,49.33,49.07,49.33,129044.0,46.763,47.0108,46.763,47.0108,129044.0
2024-05-01 14:30:00,49.32,49.71,49.08,49.66,193091.0,47.0013,47.373,46.7726,47.3253,193091.0
2024-05-01 15:00:00,49.67,49.74,49.47,49.58,220005.0,47.3348,47.4015,47.1442,47.2491,220005.0
2024-05-01 15:30:00,49.58,49.58,49.06,49.07,340184.0,47.2491,47.2491,46.7535,46.763,340184.0
2024-05-02 09:30:00,49.57,49.58,49.4,49.44,103308.0,47.2395,47.2491,47.0775,47.1156,103308.0
2024-05-02 10:00:00,49.44,49.46,49.24,49.44,72005.0,47.1156,47.1347,46.925,47.1156,72005.0
2024-05-02 10:30:00,49.45,49.49,49.32,49.42,175643.0,47.1252,47.1633,47.0013,47.0966,175643.0
2024-05-02 11:00:00,49.41,49.49,49.4,49.45,160429.0,47.0871,47.1633,47.0775,47.1252,160429.0
2024-05-02 11:30:00,49.45,49.51,49.39,49.51,222464.0,47.1252,47.1824,47.068,47.1824,222464.0
2024-05-02 12:00:00,49.51,49.51,49.43,49.49,72567.0,47.1824,47.1824,47.1061,47.1633,72567.0
2024-05-02 12:30:00,49.49,49.56,49.44,49.52,44786.0,47.1633,47.23,47.1156,47.1919,44786.0
2024-05-02 13:00:00,49.53,49.61,49.53,49.6,28983.0,47.2014,47.2777,47.2014,47.2681,28983.0
2024-05-02 13:30:00,49.61,49.61,49.55,49.58,44348.0,47.2777,47.2777,47.2205,47.2491,44348.0
2024-05-02 14:00:00,49.58,49.65,49.57,49.64,67549.0,47.2491,47.3158,47.2395,47.3062,67549.0
2024-05-02 14:30:00,49.64,49.73,49.62,49.73,87186.0,47.3062,47.392,47.2872,47.392,87186.0
2024-05-02 15:00:00,49.72,49.74,49.69,49.71,95400.0,47.3825,47.4015,47.3539,47.373,95400.0
2024-05-02 15:30:00,49.7,49.71,49.61,49.67,149103.0,47.3634,47.373,47.2777,47.3348,149103.0
2024-05-03 09:30:00,50.24,50.3,50.12,50.25,202407.0,47.878,47.9352,47.7637,47.8876,202407.0
2024-05-03 10:00:00,50.27,50.39,49.88,50.0,370507.0,47.9066,48.021,47.535,47.6493,370507.0
2024-05-03 10:30:00,50.01,50.08,49.96,50.01,166700.0,47.6588,47.7256,47.6112,47.6588,166700.0
2024-05-03 11:00:00,50.01,50.08,49.97,50.05,88037.0,47.6588,47.7256,47.6207,47.697,88037.0
2024-05-03 11:30:00,50.06,50.15,50.06,50.12,121325.0,47.7065,47.7923,47.7065,47.7637,121325.0
2024-05-03 12:00:00,50.11,50.15,50.1,50.12,80317.0,47.7541,47.7923,47.7446,47.7637,80317.0
2024-05-03 12:30:00,50.13,50.15,50.06,50.07,80334.0,47.7732,47.7923,47.7065,47.716,80334.0
2024-05-03 13:00:00,50.07,50.1,50.06,50.08,71391.0,47.716,47.7446,47.7065,47.7256,71391.0
2024-05-03 13:30:00,50.07,50.14,50.06,50.12,52736.0,47.716,47.7827,47.7065,47.7637,52736.0
2024-05-03 14:00:00,50.12,50.16,50.12,50.15,48999.0,47.7637,47.8018,47.7637,47.7923,48999.0
2024-05-03 14:30:00,50.15,50.16,50.1,50.11,43561.0,47.7923,47.8018,47.7446,47.7541,43561.0
2024-05-03 15:00:00,50.11,50.15,50.09,50.15,61150.0,47.7541,47.7923,47.7351,47.7923,61150.0
2024-05-03 15:30:00,50.14,50.15,50.11,50.13,123688.0,47.7827,47.7923,47.7541,47.7732,123688.0
2024-05-06 09:30:00,50.43,50.48,50.39,50.47,45778.0,48.0591,48.1068,48.021,48.0972,45778.0
2024-05-06 10:00:00,50.48,50.52,50.45,50.49,65900.0,48.1068,48.1449,48.0782,48.1163,65900.0
2024-05-06 10:30:00,50.49,50.53,50.45,50.47,79486.0,48.1163,48.1544,48.0782,48.0972,79486.0
2024-05-06 11:00:00,50.48,50.49,50.45,50.47,24001.0,48.1068,48.1163,48.0782,48.0972,24001.0
2024-05-06 11:30:00,50.47,50.53,50.45,50.52,168911.0,48.0972,48.1544,48.0782,48.1449,168911.0
2024-05-06 12:00:00,50.52,50.52,50.43,50.48,103831.0,48.1449,48.1449,48.0591,48.1068,103831.0
2024-05-06 12:30:00,50.48,50.53,50.47,50.51,74759.0,48.1068,48.1544,48.0972,48.1353,74759.0
2024-05-06 13:00:00,50.52,50.54,50.5,50.54,87481.0,48.1449,48.1639,48.1258,48.1639,87481.0
2024-05-06 13:30:00,50.53,50.59,50.53,50.58,94154.0,48.1544,48.2116,48.1544,48.2021,94154.0
2024-05-06 14:00:00,50.58,50.62,50.57,50.61,49293.0,48.2021,48.2402,48.1925,48.2306,49293.0
2024-05-06 14:30:00,50.61,50.62,50.57,50.59,92503.0,48.2306,48.2402,48.1925,48.2116,92503.0
2024-05-06 15:00:00,50.58,50.58,50.52,50.53,218031.0,48.2021,48.2021,48.1449,48.1544,218031.0
2024-05-06 15:30:00,50.52,50.58,50.5,50.58,202249.0,48.1449,48.2021,48.1258,48.2021,202249.0
2024-05-07 09:30:00,50.91,50.98,50.89,50.89,99396.0,48.5165,48.5832,48.4975,48.4975,99396.0
2024-05-07 10:00:00,50.87,50.92,50.86,50.9,141495.0,48.4784,48.5261,48.4689,48.507,141495.0
2024-05-07 10:30:00,50.89,50.99,50.88,50.98,148910.0,48.4975,48.5928,48.4879,48.5832,148910.0
2024-05-07 11:00:00,50.97,51.04,50.97,51.01,73131.0,48.5737,48.6404,48.5737,48.6118,73131.0
2024-05-07 11:30:00,51.0,51.04,50.97,51.01,129725.0,48.6023,48.6404,48.5737,48.6118,129725.0
2024-05-07 12:00:00,51.0,51.05,50.99,51.03,276314.0,48.6023,48.65,48.5928,48.6309,276314.0
2024-05-07 12:30:00,51.03,51.04,50.99,51.03,376435.0,48.6309,48.6404,48.5928,48.6309,376435.0
2024-05-07 13:00:00,51.03,51.04,50.98,51.02,283982.0,48.6309,48.6404,48.5832,48.6214,283982.0
2024-05-07 13:30:00,51.02,51.03,50.91,50.92,285295.0,48.6214,48.6309,48.5165,48.5261,285295.0
2024-05-07 14:00:00,50.91,50.93,50.88,50.89,255994.0,48.5165,48.5356,48.4879,48.4975,255994.0
2024-05-07 14:30:00,50.89,50.91,50.86,50.9,331048.0,48.4975,48.5165,48.4689,48.507,331048.0
2024-05-07 15:00:00,50.9,50.93,50.89,50.93,291050.0,48.507,48.5356,48.4975,48.5356,291050.0
2024-05-07 15:30:00,50.93,50.96,50.9,50.93,695841.0,48.5356,48.5642,48.507,48.5356,695841.0
2024-05-08 09:30:00,51.0,51.15,51.0,51.15,83339.0,48.6023,48.7453,48.6023,48.7453,83339.0
2024-05-08 10:00:00,51.16,51.21,51.14,51.2,165488.0,48.7548,48.8024,48.7357,48.7929,165488.0
2024-05-08 10:30:00,51.2,51.21,51.14,51.14,68497.0,48.7929,48.8024,48.7357,48.7357,68497.0
2024-05-08 11:00:00,51.13,51.15,51.06,51.1,56993.0,48.7262,48.7453,48.6595,48.6976,56993.0
2024-05-08 11:30:00,51.1,51.13,51.09,51.11,137871.0,48.6976,48.7262,48.6881,48.7071,137871.0
2024-05-08 12:00:00,51.11,51.12,51.09,51.1,52588.0,48.7071,48.7167,48.6881,48.6976,52588.0
2024-05-08 12:30:00,51.09,51.11,51.05,51.09,68576.0,48.6881,48.7071,48.65,48.6881,68576.0
2024-05-08 13:00:00,51.09,51.1,51.06,51.08,98692.0,48.6881,48.6976,48.6595,48.6785,98692.0
2024-05-08 13:30:00,51.07,51.12,51.06,51.12,52141.0,48.669,48.7167,48.6595,48.7167,52141.0
2024-05-08 14:00:00,51.12,51.14,51.1,51.13,75441.0,48.7167,48.7357,48.6976,48.7262,75441.0
2024-05-08 14:30:00,51.13,51.15,51.1,51.1,71600.0,48.7262,48.7453,48.6976,48.6976,71600.0
2024-05-08 15:00:00,51.1,51.14,51.07,51.13,100416.0,48.6976,48.7357,48.669,48.7262,100416.0
2024-05-08 15:30:00,51.13,51.16,51.12,51.15,120859.0,48.7262,48.7548,48.7167,48.7453,120859.0
2024-05-09 09:30:00,51.27,51.39,51.25,51.37,123793.0,48.8596,48.974,48.8406,48.9549,123793.0
2024-05-09 10:00:00,51.37,51.5,51.37,51.47,142912.0,48.9549,49.0788,48.9549,49.0502,142912.0
2024-05-09 10:30:00,51.48,51.56,51.47,51.51,223199.0,49.0597,49.136,49.0502,49.0883,223199.0
2024-05-09 11:00:00,51.51,51.56,51.47,51.51,246625.0,49.0883,49.136,49.0502,49.0883,246625.0
2024-05-09 11:30:00,51.52,51.54,51.45,51.47,233515.0,49.0979,49.1169,49.0311,49.0502,233515.0
2024-05-09 12:00:00,51.47,51.53,51.46,51.52,132166.0,49.0502,49.1074,49.0407,49.0979,132166.0
2024-05-09 12:30:00,51.53,51.57,51.49,51.55,225611.0,49.1074,49.1455,49.0693,49.1264,225611.0
2024-05-09 13:00:00,51.55,51.6,51.52,51.59,288343.0,49.1264,49.1741,49.0979,49.1646,288343.0
2024-05-09 13:30:00,51.59,51.61,51.56,51.58,384381.0,49.1646,49.1836,49.136,49.155,384381.0
2024-05-09 14:00:00,51.58,51.6,51.55,51.6,267232.0,49.155,49.1741,49.1264,49.1741,267232.0
2024-05-09 14:30:00,51.6,51.65,51.59,51.65,361711.0,49.1741,49.2217,49.1646,49.2217,361711.0
2024-05-09 15:00:00,51.65,51.65,51.61,51.64,476541.0,49.2217,49.2217,49.1836,49.2122,476541.0
2024-05-09 15:30:00,51.63,51.66,51.62,51.65,709565.0,49.2027,49.2313,49.1932,49.2217,709565.0
2024-05-10 09:30:00,51.89,51.95,51.87,51.95,91359.0,49.4505,49.5076,49.4314,49.5076,91359.0
2024-05-10 10:00:00,51.95,51.95,51.78,51.8,117341.0,49.5076,49.5076,49.3456,49.3647,117341.0
2024-05-10 10:30:00,51.81,51.86,51.79,51.8,155592.0,49.3742,49.4219,49.3552,49.3647,155592.0
2024-05-10 11:00:00,51.8,51.83,51.74,51.79,143220.0,49.3647,49.3933,49.3075,49.3552,143220.0
2024-05-10 11:30:00,51.8,51.84,51.77,51.84,200227.0,49.3647,49.4028,49.3361,49.4028,200227.0
2024-05-10 12:00:00,51.84,51.85,51.78,51.83,124750.0,49.4028,49.4123,49.3456,49.3933,124750.0
2024-05-10 12:30:00,51.83,51.87,51.81,51.84,122244.0,49.3933,49.4314,49.3742,49.4028,122244.0
2024-05-10 13:00:00,51.85,51.85,51.8,51.82,104572.0,49.4123,49.4123,49.3647,49.3838,104572.0
2024-05-10 13:30:00,51.82,51.84,51.81,51.84,64157.0,49.3838,49.4028,49.3742,49.4028,64157.0
2024-05-10 14:00:00,51.84,51.84,51.8,51.82,52457.0,49.4028,49.4028,49.3647,49.3838,52457.0
2024-05-10 14:30:00,51.82,51.85,51.8,51.85,434493.0,49.3838,49.4123,49.3647,49.4123,434493.0
2024-05-10 15:00:00,51.84,51.87,51.82,51.87,119900.0,49.4028,49.4314,49.3838,49.4314,119900.0
2024-05-10 15:30:00,51.87,51.87,51.82,51.85,199417.0,49.4314,49.4314,49.3838,49.4123,199417.0
2024-05-13 09:30:00,51.9,51.98,51.86,51.98,174363.0,49.46,49.5362,49.4219,49.5362,174363.0
2024-05-13 10:00:00,51.98,51.98,51.93,51.96,59055.0,49.5362,49.5362,49.4886,49.5172,59055.0
2024-05-13 10:30:00,51.95,52.01,51.93,51.98,57923.0,49.5076,49.5648,49.4886,49.5362,57923.0
2024-05-13 11:00:00,51.99,51.99,51.88,51.9,88749.0,49.5458,49.5458,49.4409,49.46,88749.0
2024-05-13 11:30:00,51.9,51.94,51.87,51.91,87226.0,49.46,49.4981,49.4314,49.4695,87226.0
2024-05-13 12:00:00,51.92,51.94,51.91,51.93,65104.0,49.4791,49.4981,49.4695,49.4886,65104.0
2024-05-13 12:30:00,51.93,51.93,51.89,51.89,223199.0,49.4886,49.4886,49.4505,49.4505,223199.0
2024-05-13 13:00:00,51.89,51.89,51.81,51.87,133791.0,49.4505,49.4505,49.3742,49.4314,133791.0
2024-05-13 13:30:00,51.87,51.88,51.84,51.86,67174.0,49.4314,49.4409,49.4028,49.4219,67174.0
2024-05-13 14:00:00,51.87,51.87,51.84,51.87,174624.0,49.4314,49.4314,49.4028,49.4314,174624.0
2024-05-13 14:30:00,51.87,51.9,51.86,51.88,185371.0,49.4314,49.46,49.4219,49.4409,185371.0
2024-05-13 15:00:00,51.88,51.88,51.85,51.87,238651.0,49.4409,49.4409,49.4123,49.4314,238651.0
2024-05-13 15:30:00,51.86,51.89,51.84,51.88,437685.0,49.4219,49.4505,49.4028,49.4409,437685.0
2024-05-14 09:30:00,52.03,52.14,52.03,52.12,82152.0,49.5839,49.6887,49.5839,49.6697,82152.0
2024-05-14 10:00:00,52.12,52.14,52.03,52.11,140888.0,49.6697,49.6887,49.5839,49.6601,140888.0
2024-05-14 10:30:00,52.11,52.16,52.06,52.16,168602.0,49.6601,49.7078,49.6125,49.7078,168602.0
2024-05-14 11:00:00,52.16,52.21,52.13,52.16,158158.0,49.7078,49.7554,49.6792,49.7078,158158.0
2024-05-14 11:30:00,52.16,52.17,52.1,52.14,127319.0,49.7078,49.7173,49.6506,49.6887,127319.0
2024-05-14 12:00:00,52.14,52.14,52.1,52.12,114199.0,49.6887,49.6887,49.6506,49.6697,114199.0
2024-05-14 12:30:00,52.12,52.13,52.09,52.12,94334.0,49.6697,49.6792,49.6411,49.6697,94334.0
2024-05-14 13:00:00,52.12,52.13,52.1,52.13,87504.0,49.6697,49.6792,49.6506,49.6792,87504.0
2024-05-14 13:30:00,52.13,52.15,52.12,52.15,199754.0,49.6792,49.6982,49.6697,49.6982,199754.0
2024-05-14 14:00:00,52.14,52.23,52.14,52.22,164216.0,49.6887,49.7745,49.6887,49.7649,164216.0
2024-05-14 14:30:00,52.22,52.29,52.21,52.27,186435.0,49.7649,49.8317,49.7554,49.8126,186435.0
2024-05-14 15:00:00,52.26,52.3,52.25,52.29,210510.0,49.8031,49.8412,49.7935,49.8317,210510.0
2024-05-14 15:30:00,52.29,52.31,52.26,52.28,381972.0,49.8317,49.8507,49.8031,49.8221,381972.0
2024-05-15 09:30:00,52.51,52.56,52.42,52.46,133558.0,50.0413,50.089,49.9555,49.9937,133558.0
2024-05-15 10:00:00,52.45,52.51,52.42,52.46,184359.0,49.9841,50.0413,49.9555,49.9937,184359.0
2024-05-15 10:30:00,52.46,52.61,52.44,52.6,160898.0,49.9937,50.1366,49.9746,50.1271,160898.0
2024-05-15 11:00:00,52.61,52.71,52.58,52.71,130895.0,50.1366,50.2319,50.108,50.2319,130895.0
2024-05-15 11:30:00,52.71,52.73,52.62,52.62,472886.0,50.2319,50.251,50.1461,50.1461,472886.0
2024-05-15 12:00:00,52.62,52.67,52.59,52.67,66561.0,50.1461,50.1938,50.1176,50.1938,66561.0
2024-05-15 12:30:00,52.68,52.73,52.67,52.73,76471.0,50.2033,50.251,50.1938,50.251,76471.0
2024-05-15 13:00:00,52.73,52.77,52.71,52.75,75219.0,50.251,50.2891,50.2319,50.27,75219.0
2024-05-15 13:30:00,52.75,52.76,52.7,52.75,349861.0,50.27,50.2796,50.2224,50.27,349861.0
2024-05-15 14:00:00,52.75,52.77,52.71,52.73,232958.0,50.27,50.2891,50.2319,50.251,232958.0
2024-05-15 14:30:00,52.73,52.74,52.7,52.73,241062.0,50.251,50.2605,50.2224,50.251,241062.0
2024-05-15 15:00:00,52.72,52.79,52.72,52.77,232156.0,50.2414,50.3082,50.2414,50.2891,232156.0
2024-05-15 15:30:00,52.77,52.83,52.76,52.82,350457.0,50.2891,50.3463,50.2796,50.3367,350457.0
2024-05-16 09:30:00,52.58,52.63,52.44,52.46,168252.0,50.108,50.1557,49.9746,49.9937,168252.0
2024-05-16 10:00:00,52.47,52.56,52.42,52.54,230935.0,50.0032,50.089,49.9555,50.0699,230935.0
2024-05-16 10:30:00,52.55,52.57,52.5,52.57,79414.0,50.0794,50.0985,50.0318,50.0985,79414.0
2024-05-16 11:00:00,52.57,52.57,52.47,52.51,149638.0,50.0985,50.0985,50.0032,50.0413,149638.0
2024-05-16 11:30:00,52.51,52.58,52.5,52.58,99607.0,50.0413,50.108,50.0318,50.108,99607.0
2024-05-16 12:00:00,52.58,52.58,52.49,52.5,215955.0,50.108,50.108,50.0223,50.0318,215955.0
2024-05-16 12:30:00,52.5,52.51,52.46,52.5,65040.0,50.0318,50.0413,49.9937,50.0318,65040.0
2024-05-16 13:00:00,52.49,52.5,52.39,52.41,75205.0,50.0223,50.0318,49.927,49.946,75205.0
2024-05-16 13:30:00,52.41,52.43,52.37,52.41,97949.0,49.946,49.9651,49.9079,49.946,97949.0
2024-05-16 14:00:00,52.41,52.42,52.33,52.37,40298.0,49.946,49.9555,49.8698,49.9079,40298.0
2024-05-16 14:30:00,52.37,52.41,52.36,52.41,82632.0,49.9079,49.946,49.8984,49.946,82632.0
2024-05-16 15:00:00,52.4,52.42,52.39,52.41,107978.0,49.9365,49.9555,49.927,49.946,107978.0
2024-05-16 15:30:00,52.4,52.41,52.33,52.36,227142.0,49.9365,49.946,49.8698,49.8984,227142.0
2024-05-17 09:30:00,52.3,52.33,52.24,52.3,117779.0,49.8412,49.8698,49.784,49.8412,117779.0
2024-05-17 10:00:00,52.32,52.41,52.3,52.41,112300.0,49.8602,49.946,49.8412,49.946,112300.0
2024-05-17 10:30:00,52.41,52.48,52.39,52.47,96721.0,49.946,50.0127,49.927,50.0032,96721.0
2024-05-17 11:00:00,52.47,52.49,52.44,52.45,57558.0,50.0032,50.0223,49.9746,49.9841,57558.0
2024-05-17 11:30:00,52.45,52.48,52.39,52.47,96729.0,49.9841,50.0127,49.927,50.0032,96729.0
2024-05-17 12:00:00,52.47,52.52,52.46,52.46,62023.0,50.0032,50.0508,49.9937,49.9937,62023.0
2024-05-17 12:30:00,52.46,52.49,52.44,52.49,92423.0,49.9937,50.0223,49.9746,50.0223,92423.0
2024-05-17 13:00:00,52.49,52.51,52.48,52.5,70132.0,50.0223,50.0413,50.0127,50.0318,70132.0
2024-05-17 13:30:00,52.5,52.51,52.47,52.48,43560.0,50.0318,50.0413,50.0032,50.0127,43560.0
2024-05-17 14:00:00,52.48,52.48,52.39,52.41,75646.0,50.0127,50.0127,49.927,49.946,75646.0
2024-05-17 14:30:00,52.42,52.51,52.42,52.5,65778.0,49.9555,50.0413,49.9555,50.0318,65778.0
2024-05-17 15:00:00,52.49,52.52,52.47,52.51,51547.0,50.0223,50.0508,50.0032,50.0413,51547.0
2024-05-17 15:30:00,52.51,52.52,52.47,52.51,182913.0,50.0413,50.0508,50.0032,50.0413,182913.0
2024-05-20 09:30:00,52.51,52.6,52.51,52.58,110598.0,50.0413,50.1271,50.0413,50.108,110598.0
2024-05-20 10:00:00,52.58,52.6,52.54,52.55,61753.0,50.108,50.1271,50.0699,50.0794,61753.0
2024-05-20 10:30:00,52.55,52.59,52.53,52.57,69821.0,50.0794,50.1176,50.0604,50.0985,69821.0
2024-05-20 11:00:00,52.57,52.58,52.53,52.56,57733.0,50.0985,50.108,50.0604,50.089,57733.0
2024-05-20 11:30:00,52.57,52.58,52.5,52.54,85910.0,50.0985,50.108,50.0318,50.0699,85910.0
2024-05-20 12:00:00,52.54,52.55,52.51,52.53,33644.0,50.0699,50.0794,50.0413,50.0604,33644.0
2024-05-20 12:30:00,52.54,52.58,52.53,52.57,50189.0,50.0699,50.108,50.0604,50.0985,50189.0
2024-05-20 13:00:00,52.57,52.59,52.5,52.52,70117.0,50.0985,50.1176,50.0318,50.0508,70117.0
2024-05-20 13:30:00,52.51,52.54,52.48,52.5,33570.0,50.0413,50.0699,50.0127,50.0318,33570.0
2024-05-20 14:00:00,52.5,52.51,52.43,52.49,80560.0,50.0318,50.0413,49.9651,50.0223,80560.0
2024-05-20 14:30:00,52.5,52.52,52.47,52.47,32453.0,50.0318,50.0508,50.0032,50.0032,32453.0
2024-05-20 15:00:00,52.47,52.5,52.46,52.48,44287.0,50.0032,50.0318,49.9937,50.0127,44287.0
2024-05-20 15:30:00,52.49,52.49,52.44,52.46,144967.0,50.0223,50.0223,49.9746,49.9937,144967.0
2024-05-21 09:30:00,52.21,52.24,52.12,52.12,65740.0,49.7554,49.784,49.6697,49.6697,65740.0
2024-05-21 10:00:00,52.13,52.28,52.13,52.28,59817.0,49.6792,49.8221,49.6792,49.8221,59817.0
2024-05-21 10:30:00,52.27,52.31,52.24,52.29,164308.0,49.8126,49.8507,49.784,49.8317,164308.0
2024-05-21 11:00:00,52.28,52.35,52.28,52.31,88057.0,49.8221,49.8888,49.8221,49.8507,88057.0
2024-05-21 11:30:00,52.3,52.34,52.28,52.33,103797.0,49.8412,49.8793,49.8221,49.8698,103797.0
2024-05-21 12:00:00,52.32,52.36,52.3,52.35,59291.0,49.8602,49.8984,49.8412,49.8888,59291.0
2024-05-21 12:30:00,52.34,52.36,52.31,52.33,74393.0,49.8793,49.8984,49.8507,49.8698,74393.0
2024-05-21 13:00:00,52.33,52.33,52.28,52.33,74183.0,49.8698,49.8698,49.8221,49.8698,74183.0
2024-05-21 13:30:00,52.33,52.36,52.31,52.36,50961.0,49.8698,49.8984,49.8507,49.8984,50961.0
2024-05-21 14:00:00,52.37,52.37,52.34,52.35,32399.0,49.9079,49.9079,49.8793,49.8888,32399.0
2024-05-21 14:30:00,52.35,52.37,52.31,52.34,28671.0,49.8888,49.9079,49.8507,49.8793,28671.0
2024-05-21 15:00:00,52.35,52.39,52.33,52.37,78444.0,49.8888,49.927,49.8698,49.9079,78444.0
2024-05-21 15:30:00,52.37,52.39,52.36,52.37,128957.0,49.9079,49.927,49.8984,49.9079,128957.0
2024-05-22 09:30:00,52.13,52.17,52.08,52.12,372026.0,49.6792,49.7173,49.6315,49.6697,372026.0
2024-05-22 10:00:00,52.12,52.12,52.02,52.03,91470.0,49.6697,49.6697,49.5744,49.5839,91470.0
2024-05-22 10:30:00,52.04,52.06,52.0,52.05,68361.0,49.5934,49.6125,49.5553,49.6029,68361.0
2024-05-22 11:00:00,52.05,52.11,52.04,52.07,96218.0,49.6029,49.6601,49.5934,49.622,96218.0
2024-05-22 11:30:00,52.07,52.09,51.99,52.04,390672.0,49.622,49.6411,49.5458,49.5934,390672.0
2024-05-22 12:00:00,52.04,52.09,52.03,52.07,81146.0,49.5934,49.6411,49.5839,49.622,81146.0
2024-05-22 12:30:00,52.07,52.07,52.03,52.05,98180.0,49.622,49.622,49.5839,49.6029,98180.0
2024-05-22 13:00:00,52.05,52.1,52.05,52.05,62284.0,49.6029,49.6506,49.6029,49.6029,62284.0
2024-05-22 13:30:00,52.05,52.05,51.91,51.97,121888.0,49.6029,49.6029,49.4695,49.5267,121888.0
2024-05-22 14:00:00,51.96,51.96,51.75,51.76,145987.0,49.5172,49.5172,49.317,49.3266,145987.0
2024-05-22 14:30:00,51.76,51.83,51.76,51.83,75753.0,49.3266,49.3933,49.3266,49.3933,75753.0
2024-05-22 15:00:00,51.82,51.85,51.77,51.84,81805.0,49.3838,49.4123,49.3361,49.4028,81805.0
2024-05-22 15:30:00,51.85,51.95,51.85,51.94,225860.0,49.4123,49.5076,49.4123,49.4981,225860.0
2024-05-23 09:30:00,52.4,52.42,52.07,52.11,155641.0,49.9365,49.9555,49.622,49.6601,155641.0
2024-05-23 10:00:00,52.11,52.26,52.11,52.16,58177.0,49.6601,49.8031,49.6601,49.7078,58177.0
2024-05-23 10:30:00,52.17,52.17,51.95,51.97,102925.0,49.7173,49.7173,49.5076,49.5267,102925.0
2024-05-23 11:00:00,51.98,52.12,51.98,52.06,154245.0,49.5362,49.6697,49.5362,49.6125,154245.0
2024-05-23 11:30:00,52.06,52.15,52.05,52.13,156880.0,49.6125,49.6982,49.6029,49.6792,156880.0
2024-05-23 12:00:00,52.12,52.17,52.06,52.14,116388.0,49.6697,49.7173,49.6125,49.6887,116388.0
2024-05-23 12:30:00,52.14,52.15,52.0,52.01,45895.0,49.6887,49.6982,49.5553,49.5648,45895.0
2024-05-23 13:00:00,52.01,52.03,51.96,52.0,52923.0,49.5648,49.5839,49.5172,49.5553,52923.0
2024-05-23 13:30:00,52.0,52.0,51.77,51.78,114387.0,49.5553,49.5553,49.3361,49.3456,114387.0
2024-05-23 14:00:00,51.78,51.78,51.65,51.66,77476.0,49.3456,49.3456,49.2217,49.2313,77476.0
2024-05-23 14:30:00,51.66,51.69,51.59,51.6,113653.0,49.2313,49.2599,49.1646,49.1741,113653.0
2024-05-23 15:00:00,51.61,51.7,51.61,51.67,142353.0,49.1836,49.2694,49.1836,49.2408,142353.0
2024-05-23 15:30:00,51.67,51.74,51.66,51.71,292665.0,49.2408,49.3075,49.2313,49.2789,292665.0
2024-05-24 09:30:00,51.95,52.01,51.93,51.95,91981.0,49.5076,49.5648,49.4886,49.5076,91981.0
2024-05-24 10:00:00,51.96,52.08,51.96,52.05,127938.0,49.5172,49.6315,49.5172,49.6029,127938.0
2024-05-24 10:30:00,52.05,52.12,52.04,52.12,53473.0,49.6029,49.6697,49.5934,49.6697,53473.0
2024-05-24 11:00:00,52.11,52.25,52.11,52.21,59628.0,49.6601,49.7935,49.6601,49.7554,59628.0
2024-05-24 11:30:00,52.21,52.23,52.13,52.17,111207.0,49.7554,49.7745,49.6792,49.7173,111207.0
2024-05-24 12:00:00,52.17,52.27,52.15,52.24,82476.0,49.7173,49.8126,49.6982,49.784,82476.0
2024-05-24 12:30:00,52.23,52.25,52.16,52.17,49063.0,49.7745,49.7935,49.7078,49.7173,49063.0
2024-05-24 13:00:00,52.17,52.22,52.14,52.2,20583.0,49.7173,49.7649,49.6887,49.7459,20583.0
2024-05-24 13:30:00,52.18,52.22,52.17,52.21,27834.0,49.7268,49.7649,49.7173,49.7554,27834.0
2024-05-24 14:00:00,52.21,52.26,52.19,52.2,28070.0,49.7554,49.8031,49.7364,49.7459,28070.0
2024-05-24 14:30:00,52.19,52.22,52.18,52.19,30081.0,49.7364,49.7649,49.7268,49.7364,30081.0
2024-05-24 15:00:00,52.18,52.18,52.12,52.16,31269.0,49.7268,49.7268,49.6697,49.7078,31269.0
2024-05-24 15:30:00,52.16,52.2,52.15,52.2,149874.0,49.7078,49.7459,49.6982,49.7459,149874.0
2024-05-28 09:30:00,52.35,52.4,52.2,52.21,65797.0,49.8888,49.9365,49.7459,49.7554,65797.0
2024-05-28 10:00:00,52.19,52.2,52.11,52.16,232180.0,49.7364,49.7459,49.6601,49.7078,232180.0
2024-05-28 10:30:00,52.15,52.29,52.1,52.23,162943.0,49.6982,49.8317,49.6506,49.7745,162943.0
2024-05-28 11:00:00,52.23,52.29,52.18,52.28,176148.0,49.7745,49.8317,49.7268,49.8221,176148.0
2024-05-28 11:30:00,52.28,52.31,52.26,52.3,223762.0,49.8221,49.8507,49.8031,49.8412,223762.0
2024-05-28 12:00:00,52.31,52.33,52.25,52.27,190961.0,49.8507,49.8698,49.7935,49.8126,190961.0
2024-05-28 12:30:00,52.28,52.33,52.26,52.27,119301.0,49.8221,49.8698,49.8031,49.8126,119301.0
2024-05-28 13:00:00,52.27,52.28,52.22,52.25,203992.0,49.8126,49.8221,49.7649,49.7935,203992.0
2024-05-28 13:30:00,52.25,52.29,52.17,52.2,172995.0,49.7935,49.8317,49.7173,49.7459,172995.0
2024-05-28 14:00:00,52.19,52.22,52.1,52.11,118249.0,49.7364,49.7649,49.6506,49.6601,118249.0
2024-05-28 14:30:00,52.11,52.12,52.03,52.11,147610.0,49.6601,49.6697,49.5839,49.6601,147610.0
2024-05-28 15:00:00,52.11,52.17,52.09,52.13,200398.0,49.6601,49.7173,49.6411,49.6792,200398.0
2024-05-28 15:30:00,52.12,52.24,52.12,52.23,319132.0,49.6697,49.784,49.6697,49.7745,319132.0
2024-05-29 09:30:00,51.42,51.58,51.33,51.56,372145.0,49.0026,49.155,48.9168,49.136,372145.0
2024-05-29 10:00:00,51.57,51.6,51.42,51.48,70913.0,49.1455,49.1741,49.0026,49.0597,70913.0
2024-05-29 10:30:00,51.48,51.51,51.38,51.41,89408.0,49.0597,49.0883,48.9644,48.993,89408.0
2024-05-29 11:00:00,51.41,51.41,51.33,51.37,310281.0,48.993,48.993,48.9168,48.9549,310281.0
2024-05-29 11:30:00,51.38,51.42,51.34,51.4,61693.0,48.9644,49.0026,48.9263,48.9835,61693.0
2024-05-29 12:00:00,51.39,51.44,51.35,51.43,43916.0,48.974,49.0216,48.9359,49.0121,43916.0
2024-05-29 12:30:00,51.42,51.49,51.4,51.47,86202.0,49.0026,49.0693,48.9835,49.0502,86202.0
2024-05-29 13:00:00,51.48,51.48,51.37,51.45,94484.0,49.0597,49.0597,48.9549,49.0311,94484.0
2024-05-29 13:30:00,51.45,51.46,51.37,51.44,96205.0,49.0311,49.0407,48.9549,49.0216,96205.0
2024-05-29 14:00:00,51.44,51.44,51.38,51.39,105102.0,49.0216,49.0216,48.9644,48.974,105102.0
2024-05-29 14:30:00,51.39,51.42,51.33,51.36,164624.0,48.974,49.0026,48.9168,48.9454,164624.0
2024-05-29 15:00:00,51.36,51.42,51.33,51.4,180882.0,48.9454,49.0026,48.9168,48.9835,180882.0
2024-05-29 15:30:00,51.4,51.4,51.29,51.33,358901.0,48.9835,48.9835,48.8787,48.9168,358901.0
2024-05-30 09:30:00,51.56,51.63,51.53,51.58,139518.0,49.136,49.2027,49.1074,49.155,139518.0
2024-05-30 10:00:00,51.59,51.68,51.56,51.63,185569.0,49.1646,49.2503,49.136,49.2027,185569.0
2024-05-30 10:30:00,51.62,51.66,51.57,51.63,79287.0,49.1932,49.2313,49.1455,49.2027,79287.0
2024-05-30 11:00:00,51.63,51.7,51.62,51.69,54342.0,49.2027,49.2694,49.1932,49.2599,54342.0
2024-05-30 11:30:00,51.69,51.72,51.64,51.64,74650.0,49.2599,49.2885,49.2122,49.2122,74650.0
2024-05-30 12:00:00,51.65,51.75,51.64,51.72,85986.0,49.2217,49.317,49.2122,49.2885,85986.0
2024-05-30 12:30:00,51.72,51.77,51.72,51.77,18383.0,49.2885,49.3361,49.2885,49.3361,18383.0
2024-05-30 13:00:00,51.79,51.81,51.76,51.78,64548.0,49.3552,49.3742,49.3266,49.3456,64548.0
2024-05-30 13:30:00,51.79,51.81,51.76,51.78,58445.0,49.3552,49.3742,49.3266,49.3456,58445.0
2024-05-30 14:00:00,51.77,51.78,51.69,51.75,45925.0,49.3361,49.3456,49.2599,49.317,45925.0
2024-05-30 14:30:00,51.76,51.77,51.72,51.74,40204.0,49.3266,49.3361,49.2885,49.3075,40204.0
2024-05-30 15:00:00,51.73,51.74,51.66,51.7,68366.0,49.298,49.3075,49.2313,49.2694,68366.0
2024-05-30 15:30:00,51.71,51.72,51.57,51.69,149260.0,49.2789,49.2885,49.1455,49.2599,149260.0
2024-05-31 09:30:00,51.85,52.0,51.83,51.9,74271.0,49.4123,49.5553,49.3933,49.46,74271.0
2024-05-31 10:00:00,51.9,51.9,51.65,51.69,46475.0,49.46,49.46,49.2217,49.2599,46475.0
2024-05-31 10:30:00,51.69,51.74,51.62,51.73,107604.0,49.2599,49.3075,49.1932,49.298,107604.0
2024-05-31 11:00:00,51.73,51.74,51.63,51.66,82953.0,49.298,49.3075,49.2027,49.2313,82953.0
2024-05-31 11:30:00,51.66,51.74,51.62,51.7,70029.0,49.2313,49.3075,49.1932,49.2694,70029.0
2024-05-31 12:00:00,51.69,51.69,51.61,51.64,65785.0,49.2599,49.2599,49.1836,49.2122,65785.0
2024-05-31 12:30:00,51.64,51.7,51.64,51.66,64087.0,49.2122,49.2694,49.2122,49.2313,64087.0
2024-05-31 13:00:00,51.66,51.78,51.66,51.78,45300.0,49.2313,49.3456,49.2313,49.3456,45300.0
2024-05-31 13:30:00,51.78,51.78,51.71,51.74,119987.0,49.3456,49.3456,49.2789,49.3075,119987.0
2024-05-31 14:00:00,51.74,51.81,51.73,51.77,65007.0,49.3075,49.3742,49.298,49.3361,65007.0
2024-05-31 14:30:00,51.77,51.81,51.73,51.79,48579.0,49.3361,49.3742,49.298,49.3552,48579.0
2024-05-31 15:00:00,51.78,51.84,51.76,51.8,42270.0,49.3456,49.4028,49.3266,49.3647,42270.0
2024-05-31 15:30:00,51.8,52.05,51.78,52.03,209821.0,49.3647,49.6029,49.3456,49.5839,209821.0
2024-06-03 09:30:00,52.2,52.25,52.03,52.1,295909.0,49.7459,49.7935,49.5839,49.6506,295909.0
2024-06-03 10:00:00,52.11,52.3,52.11,52.21,354307.0,49.6601,49.8412,49.6601,49.7554,354307.0
2024-06-03 10:30:00,52.2,52.2,52.01,52.05,232134.0,49.7459,49.7459,49.5648,49.6029,232134.0
2024-06-03 11:00:00,52.04,52.16,52.01,52.15,111074.0,49.5934,49.7078,49.5648,49.6982,111074.0
2024-06-03 11:30:00,52.15,52.18,52.07,52.1,153135.0,49.6982,49.7268,49.622,49.6506,153135.0
2024-06-03 12:00:00,52.11,52.13,51.92,51.94,91554.0,49.6601,49.6792,49.4791,49.4981,91554.0
2024-06-03 12:30:00,51.94,51.97,51.88,51.93,76136.0,49.4981,49.5267,49.4409,49.4886,76136.0
2024-06-03 13:00:00,51.92,51.99,51.83,51.98,214374.0,49.4791,49.5458,49.3933,49.5362,214374.0
2024-06-03 13:30:00,51.98,52.04,51.95,51.98,142486.0,49.5362,49.5934,49.5076,49.5362,142486.0
2024-06-03 14:00:00,51.99,52.06,51.96,52.02,96912.0,49.5458,49.6125,49.5172,49.5744,96912.0
2024-06-03 14:30:00,52.02,52.09,52.02,52.05,105290.0,49.5744,49.6411,49.5744,49.6029,105290.0
2024-06-03 15:00:00,52.06,52.12,52.05,52.09,101782.0,49.6125,49.6697,49.6029,49.6411,101782.0
2024-06-03 15:30:00,52.09,52.15,52.06,52.15,248219.0,49.6411,49.6982,49.6125,49.6982,248219.0
2024-06-04 09:30:00,51.85,51.9,51.79,51.84,306799.0,49.4123,49.46,49.3552,49.4028,306799.0
2024-06-04 10:00:00,51.84,51.96,51.75,51.78,364128.0,49.4028,49.5172,49.317,49.3456,364128.0
2024-06-04 10:30:00,51.79,51.84,51.68,51.69,222812.0,49.3552,49.4028,49.2503,49.2599,222812.0
2024-06-04 11:00:00,51.69,51.74,51.65,51.7,212122.0,49.2599,49.3075,49.2217,49.2694,212122.0
2024-06-04 11:30:00,51.69,51.69,51.61,51.61,242126.0,49.2599,49.2599,49.1836,49.1836,242126.0
2024-06-04 12:00:00,51.61,51.71,51.58,51.7,158358.0,49.1836,49.2789,49.155,49.2694,158358.0
2024-06-04 12:30:00,51.69,51.75,51.64,51.68,121619.0,49.2599,49.317,49.2122,49.2503,121619.0
2024-06-04 13:00:00,51.68,51.74,51.63,51.73,111331.0,49.2503,49.3075,49.2027,49.298,111331.0
2024-06-04 13:30:00,51.74,51.77,51.69,51.73,107320.0,49.3075,49.3361,49.2599,49.298,107320.0
2024-06-04 14:00:00,51.73,51.87,51.71,51.84,178957.0,49.298,49.4314,49.2789,49.4028,178957.0
2024-06-04 14:30:00,51.84,51.85,51.78,51.79,189484.0,49.4028,49.4123,49.3456,49.3552,189484.0
2024-06-04 15:00:00,51.79,51.79,51.69,51.76,210140.0,49.3552,49.3552,49.2599,49.3266,210140.0
2024-06-04 15:30:00,51.76,51.83,51.72,51.79,407210.0,49.3266,49.3933,49.2885,49.3552,407210.0
2024-06-05 09:30:00,52.4,52.42,52.24,52.29,253074.0,49.9365,49.9555,49.784,49.8317,253074.0
2024-06-05 10:00:00,52.28,52.28,52.09,52.19,76619.0,49.8221,49.8221,49.6411,49.7364,76619.0
2024-06-05 10:30:00,52.19,52.28,52.16,52.2,64117.0,49.7364,49.8221,49.7078,49.7459,64117.0
2024-06-05 11:00:00,52.22,52.28,52.22,52.25,83777.0,49.7649,49.8221,49.7649,49.7935,83777.0
2024-06-05 11:30:00,52.25,52.34,52.22,52.33,215468.0,49.7935,49.8793,49.7649,49.8698,215468.0
2024-06-05 12:00:00,52.32,52.32,52.27,52.32,76939.0,49.8602,49.8602,49.8126,49.8602,76939.0
2024-06-05 12:30:00,52.32,52.37,52.32,52.34,20944.0,49.8602,49.9079,49.8602,49.8793,20944.0
2024-06-05 13:00:00,52.34,52.38,52.3,52.33,53115.0,49.8793,49.9174,49.8412,49.8698,53115.0
2024-06-05 13:30:00,52.33,52.39,52.32,52.38,186639.0,49.8698,49.927,49.8602,49.9174,186639.0
2024-06-05 14:00:00,52.38,52.42,52.37,52.42,82905.0,49.9174,49.9555,49.9079,49.9555,82905.0
2024-06-05 14:30:00,52.42,52.48,52.42,52.47,94563.0,49.9555,50.0127,49.9555,50.0032,94563.0
2024-06-05 15:00:00,52.47,52.49,52.43,52.44,86507.0,50.0032,50.0223,49.9651,49.9746,86507.0
2024-06-05 15:30:00,52.43,52.52,52.42,52.52,87653.0,49.9651,50.0508,49.9555,50.0508,87653.0
2024-06-06 09:30:00,52.55,52.62,52.54,52.57,103714.0,50.0794,50.1461,50.0699,50.0985,103714.0
2024-06-06 10:00:00,52.57,52.62,52.54,52.56,86538.0,50.0985,50.1461,50.0699,50.089,86538.0
2024-06-06 10:30:00,52.56,52.61,52.53,52.53,26023.0,50.089,50.1366,50.0604,50.0604,26023.0
2024-06-06 11:00:00,52.53,52.62,52.53,52.61,36476.0,50.0604,50.1461,50.0604,50.1366,36476.0
2024-06-06 11:30:00,52.61,52.63,52.58,52.6,99469.0,50.1366,50.1557,50.108,50.1271,99469.0
2024-06-06 12:00:00,52.6,52.61,52.55,52.56,83447.0,50.1271,50.1366,50.0794,50.089,83447.0
2024-06-06 12:30:00,52.57,52.57,52.51,52.53,80612.0,50.0985,50.0985,50.0413,50.0604,80612.0
2024-06-06 13:00:00,52.53,52.63,52.52,52.62,2048046.0,50.0604,50.1557,50.0508,50.1461,2048046.0
2024-06-06 13:30:00,52.62,52.66,52.61,52.64,84073.0,50.1461,50.1843,50.1366,50.1652,84073.0
2024-06-06 14:00:00,52.64,52.65,52.5,52.56,35374.0,50.1652,50.1747,50.0318,50.089,35374.0
2024-06-06 14:30:00,52.56,52.66,52.54,52.65,15057.0,50.089,50.1843,50.0699,50.1747,15057.0
2024-06-06 15:00:00,52.64,52.68,52.63,52.66,61975.0,50.1652,50.2033,50.1557,50.1843,61975.0
2024-06-06 15:30:00,52.65,52.66,52.61,52.65,76377.0,50.1747,50.1843,50.1366,50.1747,76377.0
2024-06-07 09:30:00,52.1,52.18,51.98,52.12,89587.0,49.6506,49.7268,49.5362,49.6697,89587.0
2024-06-07 10:00:00,52.11,52.19,52.1,52.18,52996.0,49.6601,49.7364,49.6506,49.7268,52996.0
2024-06-07 10:30:00,52.17,52.26,52.1,52.12,40539.0,49.7173,49.8031,49.6506,49.6697,40539.0
2024-06-07 11:00:00,52.11,52.11,52.03,52.06,51785.0,49.6601,49.6601,49.5839,49.6125,51785.0
2024-06-07 11:30:00,52.07,52.11,52.02,52.09,46326.0,49.622,49.6601,49.5744,49.6411,46326.0
2024-06-07 12:00:00,52.09,52.14,52.06,52.14,81649.0,49.6411,49.6887,49.6125,49.6887,81649.0
2024-06-07 12:30:00,52.14,52.15,52.03,52.11,52367.0,49.6887,49.6982,49.5839,49.6601,52367.0
2024-06-07 13:00:00,52.12,52.13,52.06,52.09,39798.0,49.6697,49.6792,49.6125,49.6411,39798.0
2024-06-07 13:30:00,52.09,52.09,52.06,52.07,34785.0,49.6411,49.6411,49.6125,49.622,34785.0
2024-06-07 14:00:00,52.07,52.07,51.91,52.0,90825.0,49.622,49.622,49.4695,49.5553,90825.0
2024-06-07 14:30:00,52.0,52.04,51.97,52.01,29037.0,49.5553,49.5934,49.5267,49.5648,29037.0
2024-06-07 15:00:00,52.0,52.03,51.92,51.97,129287.0,49.5553,49.5839,49.4791,49.5267,129287.0
2024-06-07 15:30:00,51.96,51.99,51.91,51.94,157170.0,49.5172,49.5458,49.4695,49.4981,157170.0
2024-06-10 09:30:00,51.14,51.19,51.07,51.16,81472.0,48.7357,48.7834,48.669,48.7548,81472.0
2024-06-10 10:00:00,51.16,51.2,51.12,51.17,49682.0,48.7548,48.7929,48.7167,48.7643,49682.0
2024-06-10 10:30:00,51.16,51.26,51.16,51.21,49404.0,48.7548,48.8501,48.7548,48.8024,49404.0
2024-06-10 11:00:00,51.2,51.35,51.19,51.34,34700.0,48.7929,48.9359,48.7834,48.9263,34700.0
2024-06-10 11:30:00,51.34,51.46,51.34,51.44,88266.0,48.9263,49.0407,48.9263,49.0216,88266.0
2024-06-10 12:00:00,51.44,51.5,51.44,51.49,22290.0,49.0216,49.0788,49.0216,49.0693,22290.0
2024-06-10 12:30:00,51.49,51.51,51.47,51.49,25808.0,49.0693,49.0883,49.0502,49.0693,25808.0
2024-06-10 13:00:00,51.48,51.5,51.44,51.48,34122.0,49.0597,49.0788,49.0216,49.0597,34122.0
2024-06-10 13:30:00,51.47,51.59,51.47,51.55,392359.0,49.0502,49.1646,49.0502,49.1264,392359.0
2024-06-10 14:00:00,51.55,51.57,51.51,51.52,37437.0,49.1264,49.1455,49.0883,49.0979,37437.0
2024-06-10 14:30:00,51.52,51.58,51.51,51.57,25858.0,49.0979,49.155,49.0883,49.1455,25858.0
2024-06-10 15:00:00,51.57,51.62,51.56,51.6,39211.0,49.1455,49.1932,49.136,49.1741,39211.0
2024-06-10 15:30:00,51.6,51.6,51.53,51.58,203860.0,49.1741,49.1741,49.1074,49.155,203860.0
2024-06-11 09:30:00,49.81,49.81,49.49,49.68,263252.0,48.4619,48.4619,48.1506,48.3354,263252.0
2024-06-11 10:00:00,49.67,49.74,49.62,49.67,132421.0,48.3257,48.3938,48.277,48.3257,132421.0
2024-06-11 10:30:00,49.68,49.8,49.65,49.75,108609.0,48.3354,48.4522,48.3062,48.4035,108609.0
2024-06-11 11:00:00,49.76,49.8,49.7,49.75,77782.0,48.4133,48.4522,48.3549,48.4035,77782.0
2024-06-11 11:30:00,49.75,49.77,49.65,49.69,433500.0,48.4035,48.423,48.3062,48.3452,433500.0
2024-06-11 12:00:00,49.69,49.75,49.67,49.7,139467.0,48.3452,48.4035,48.3257,48.3549,139467.0
2024-06-11 12:30:00,49.7,49.78,49.69,49.75,1503225.0,48.3549,48.4327,48.3452,48.4035,1503225.0
2024-06-11 13:00:00,49.76,49.82,49.72,49.76,115933.0,48.4133,48.4716,48.3743,48.4133,115933.0
2024-06-11 13:30:00,49.76,49.86,49.75,49.85,88891.0,48.4133,48.5105,48.4035,48.5008,88891.0
2024-06-11 14:00:00,49.85,49.93,49.81,49.93,79677.0,48.5008,48.5787,48.4619,48.5787,79677.0
2024-06-11 14:30:00,49.93,49.95,49.9,49.94,135196.0,48.5787,48.5981,48.5495,48.5884,135196.0
2024-06-11 15:00:00,49.94,49.97,49.87,49.88,89079.0,48.5884,48.6176,48.5203,48.53,89079.0
2024-06-11 15:30:00,49.87,49.88,49.76,49.82,737087.0,48.5203,48.53,48.4133,48.4716,737087.0
2024-06-12 09:30:00,50.72,50.87,50.68,50.83,604403.0,49.3473,49.4932,49.3084,49.4543,604403.0
2024-06-12 10:00:00,50.84,50.93,50.73,50.93,175281.0,49.464,49.5516,49.357,49.5516,175281.0
2024-06-12 10:30:00,50.91,50.94,50.83,50.88,141505.0,49.5321,49.5613,49.4543,49.5029,141505.0
2024-06-12 11:00:00,50.88,50.93,50.83,50.93,52748.0,49.5029,49.5516,49.4543,49.5516,52748.0
2024-06-12 11:30:00,50.93,50.93,50.81,50.85,77686.0,49.5516,49.5516,49.4348,49.4738,77686.0
2024-06-12 12:00:00,50.83,50.88,50.83,50.85,452989.0,49.4543,49.5029,49.4543,49.4738,452989.0
2024-06-12 12:30:00,50.86,50.91,50.85,50.87,39918.0,49.4835,49.5321,49.4738,49.4932,39918.0
2024-06-12 13:00:00,50.87,50.91,50.84,50.88,82059.0,49.4932,49.5321,49.464,49.5029,82059.0
2024-06-12 13:30:00,50.88,50.88,50.81,50.85,65515.0,49.5029,49.5029,49.4348,49.4738,65515.0
2024-06-12 14:00:00,50.85,50.87,50.68,50.81,315496.0,49.4738,49.4932,49.3084,49.4348,315496.0
2024-06-12 14:30:00,50.81,50.85,50.6,50.7,119443.0,49.4348,49.4738,49.2305,49.3278,119443.0
2024-06-12 15:00:00,50.7,50.77,50.55,50.58,126896.0,49.3278,49.3959,49.1819,49.2111,126896.0
2024-06-12 15:30:00,50.58,50.68,50.53,50.64,276784.0,49.2111,49.3084,49.1624,49.2694,276784.0
2024-06-13 09:30:00,50.12,50.14,49.78,49.8,99099.0,48.7635,48.783,48.4327,48.4522,99099.0
2024-06-13 10:00:00,49.81,49.85,49.62,49.66,97865.0,48.4619,48.5008,48.277,48.316,97865.0
2024-06-13 10:30:00,49.66,49.69,49.58,49.59,57955.0,48.316,48.3452,48.2381,48.2479,57955.0
2024-06-13 11:00:00,49.6,49.6,49.48,49.51,630897.0,48.2576,48.2576,48.1408,48.17,630897.0
2024-06-13 11:30:00,49.51,49.57,49.5,49.52,433590.0,48.17,48.2284,48.1603,48.1798,433590.0
2024-06-13 12:00:00,49.51,49.51,49.38,49.4,64141.0,48.17,48.17,48.0435,48.063,64141.0
2024-06-13 12:30:00,49.4,49.46,49.39,49.43,28698.0,48.063,48.1214,48.0533,48.0922,28698.0
2024-06-13 13:00:00,49.43,49.5,49.43,49.48,42508.0,48.0922,48.1603,48.0922,48.1408,42508.0
2024-06-13 13:30:00,49.49,49.52,49.44,49.5,22553.0,48.1506,48.1798,48.1019,48.1603,22553.0
2024-06-13 14:00:00,49.5,49.54,49.47,49.53,25467.0,48.1603,48.1992,48.1311,48.1895,25467.0
2024-06-13 14:30:00,49.53,49.56,49.5,49.56,21048.0,48.1895,48.2187,48.1603,48.2187,21048.0
2024-06-13 15:00:00,49.55,49.6,49.54,49.57,44798.0,48.2089,48.2576,48.1992,48.2284,44798.0
2024-06-13 15:30:00,49.57,49.61,49.54,49.56,105259.0,48.2284,48.2673,48.1992,48.2187,105259.0
2024-06-14 09:30:00,48.28,48.48,48.22,48.3,862827.0,46.9733,47.1679,46.9149,46.9928,862827.0
2024-06-14 10:00:00,48.28,48.28,48.15,48.19,905759.0,46.9733,46.9733,46.8468,46.8857,905759.0
2024-06-14 10:30:00,48.2,48.27,48.05,48.27,486920.0,46.8955,46.9636,46.7495,46.9636,486920.0
2024-06-14 11:00:00,48.27,48.4,48.21,48.39,332375.0,46.9636,47.0901,46.9052,47.0803,332375.0
2024-06-14 11:30:00,48.39,48.42,48.29,48.39,332903.0,47.0803,47.1095,46.983,47.0803,332903.0
2024-06-14 12:00:00,48.39,48.41,48.32,48.33,390563.0,47.0803,47.0998,47.0122,47.022,390563.0
2024-06-14 12:30:00,48.33,48.41,48.33,48.39,186736.0,47.022,47.0998,47.022,47.0803,186736.0
2024-06-14 13:00:00,48.4,48.46,48.38,48.39,664038.0,47.0901,47.1484,47.0706,47.0803,664038.0
2024-06-14 13:30:00,48.4,48.43,48.32,48.33,266848.0,47.0901,47.1193,47.0122,47.022,266848.0
2024-06-14 14:00:00,48.34,48.36,48.27,48.33,197037.0,47.0317,47.0511,46.9636,47.022,197037.0
2024-06-14 14:30:00,48.33,48.37,48.3,48.35,214683.0,47.022,47.0609,46.9928,47.0414,214683.0
2024-06-14 15:00:00,48.34,48.36,48.32,48.35,215775.0,47.0317,47.0511,47.0122,47.0414,215775.0
2024-06-14 15:30:00,48.34,48.42,48.3,48.41,438183.0,47.0317,47.1095,46.9928,47.0998,438183.0
2024-06-17 09:30:00,48.71,48.72,48.57,48.58,196026.0,47.3917,47.4014,47.2555,47.2652,196026.0
2024-06-17 10:00:00,48.58,48.6,48.47,48.58,217864.0,47.2652,47.2847,47.1582,47.2652,217864.0
2024-06-17 10:30:00,48.58,48.7,48.55,48.69,117738.0,47.2652,47.3819,47.236,47.3722,117738.0
2024-06-17 11:00:00,48.69,48.77,48.68,48.75,119975.0,47.3722,47.4501,47.3625,47.4306,119975.0
2024-06-17 11:30:00,48.74,48.76,48.67,48.71,192559.0,47.4209,47.4403,47.3528,47.3917,192559.0
2024-06-17 12:00:00,48.71,48.81,48.71,48.8,88659.0,47.3917,47.489,47.3917,47.4792,88659.0
2024-06-17 12:30:00,48.81,48.83,48.77,48.81,66107.0,47.489,47.5084,47.4501,47.489,66107.0
2024-06-17 13:00:00,48.8,48.88,48.8,48.86,40042.0,47.4792,47.5571,47.4792,47.5376,40042.0
2024-06-17 13:30:00,48.86,48.95,48.86,48.94,74819.0,47.5376,47.6252,47.5376,47.6154,74819.0
2024-06-17 14:00:00,48.94,49.01,48.94,48.97,78315.0,47.6154,47.6836,47.6154,47.6446,78315.0
2024-06-17 14:30:00,48.98,49.01,48.97,48.98,82018.0,47.6544,47.6836,47.6446,47.6544,82018.0
2024-06-17 15:00:00,48.98,49.02,48.96,49.02,135564.0,47.6544,47.6933,47.6349,47.6933,135564.0
2024-06-17 15:30:00,49.01,49.05,48.97,49.03,330335.0,47.6836,47.7225,47.6446,47.703,330335.0
2024-06-18 09:30:00,49.03,49.15,49.02,49.1,109424.0,47.703,47.8198,47.6933,47.7711,109424.0
2024-06-18 10:00:00,49.1,49.22,49.06,49.21,165052.0,47.7711,47.8879,47.7322,47.8781,165052.0
2024-06-18 10:30:00,49.21,49.25,49.12,49.14,315701.0,47.8781,47.9171,47.7906,47.81,315701.0
2024-06-18 11:00:00,49.14,49.16,49.1,49.12,118959.0,47.81,47.8295,47.7711,47.7906,118959.0
2024-06-18 11:30:00,49.13,49.25,49.12,49.25,131128.0,47.8003,47.9171,47.7906,47.9171,131128.0
2024-06-18 12:00:00,49.25,49.3,49.22,49.24,91803.0,47.9171,47.9657,47.8879,47.9073,91803.0
2024-06-18 12:30:00,49.24,49.3,49.22,49.3,95222.0,47.9073,47.9657,47.8879,47.9657,95222.0
2024-06-18 13:00:00,49.3,49.31,49.25,49.28,104684.0,47.9657,47.9754,47.9171,47.9462,104684.0
2024-06-18 13:30:00,49.29,49.31,49.25,49.27,35756.0,47.956,47.9754,47.9171,47.9365,35756.0
2024-06-18 14:00:00,49.27,49.27,49.19,49.2,47895.0,47.9365,47.9365,47.8587,47.8684,47895.0
2024-06-18 14:30:00,49.2,49.23,49.19,49.22,21883.0,47.8684,47.8976,47.8587,47.8879,21883.0
2024-06-18 15:00:00,49.22,49.22,49.16,49.21,43586.0,47.8879,47.8879,47.8295,47.8781,43586.0
2024-06-18 15:30:00,49.21,49.29,49.19,49.28,754115.0,47.8781,47.956,47.8587,47.9462,754115.0
2024-06-20 09:30:00,49.22,49.37,49.15,49.34,210610.0,47.8879,48.0338,47.8198,48.0046,210610.0
2024-06-20 10:00:00,49.36,49.38,49.26,49.35,91922.0,48.0241,48.0435,47.9268,48.0144,91922.0
2024-06-20 10:30:00,49.36,49.43,49.33,49.41,76039.0,48.0241,48.0922,47.9949,48.0727,76039.0
2024-06-20 11:00:00,49.42,49.43,49.35,49.39,57118.0,48.0825,48.0922,48.0144,48.0533,57118.0
2024-06-20 11:30:00,49.37,49.44,49.3,49.3,128576.0,48.0338,48.1019,47.9657,47.9657,128576.0
2024-06-20 12:00:00,49.3,49.35,49.25,49.26,108561.0,47.9657,48.0144,47.9171,47.9268,108561.0
2024-06-20 12:30:00,49.25,49.33,49.2,49.28,70294.0,47.9171,47.9949,47.8684,47.9462,70294.0
2024-06-20 13:00:00,49.27,49.27,49.21,49.23,47696.0,47.9365,47.9365,47.8781,47.8976,47696.0
2024-06-20 13:30:00,49.24,49.3,49.19,49.3,94278.0,47.9073,47.9657,47.8587,47.9657,94278.0
2024-06-20 14:00:00,49.3,49.41,49.3,49.41,37939.0,47.9657,48.0727,47.9657,48.0727,37939.0
2024-06-20 14:30:00,49.41,49.43,49.34,49.34,112037.0,48.0727,48.0922,48.0046,48.0046,112037.0
2024-06-20 15:00:00,49.33,49.34,49.25,49.33,101098.0,47.9949,48.0046,47.9171,47.9949,101098.0
2024-06-20 15:30:00,49.32,49.39,49.3,49.34,528094.0,47.9852,48.0533,47.9657,48.0046,528094.0
2024-06-21 09:30:00,48.87,48.89,48.66,48.76,145685.0,47.5473,47.5668,47.343,47.4403,145685.0
2024-06-21 10:00:00,48.75,48.97,48.75,48.96,55784.0,47.4306,47.6446,47.4306,47.6349,55784.0
2024-06-21 10:30:00,48.97,49.01,48.92,48.98,41516.0,47.6446,47.6836,47.596,47.6544,41516.0
2024-06-21 11:00:00,48.97,49.0,48.89,48.89,59002.0,47.6446,47.6738,47.5668,47.5668,59002.0
2024-06-21 11:30:00,48.88,48.95,48.77,48.94,803371.0,47.5571,47.6252,47.4501,47.6154,803371.0
2024-06-21 12:00:00,48.95,48.96,48.9,48.91,39105.0,47.6252,47.6349,47.5765,47.5863,39105.0
2024-06-21 12:30:00,48.91,49.02,48.87,48.95,825211.0,47.5863,47.6933,47.5473,47.6252,825211.0
2024-06-21 13:00:00,48.95,48.96,48.9,48.92,61922.0,47.6252,47.6349,47.5765,47.596,61922.0
2024-06-21 13:30:00,48.92,48.95,48.9,48.93,33566.0,47.596,47.6252,47.5765,47.6057,33566.0
2024-06-21 14:00:00,48.92,48.99,48.91,48.98,30151.0,47.596,47.6641,47.5863,47.6544,30151.0
2024-06-21 14:30:00,48.98,48.99,48.94,48.96,40868.0,47.6544,47.6641,47.6154,47.6349,40868.0
2024-06-21 15:00:00,48.96,48.99,48.94,48.94,83803.0,47.6349,47.6641,47.6154,47.6154,83803.0
2024-06-21 15:30:00,48.94,48.96,48.89,48.93,236075.0,47.6154,47.6349,47.5668,47.6057,236075.0
2024-06-24 09:30:00,49.43,49.59,49.42,49.58,19292.0,48.0922,48.2479,48.0825,48.2381,19292.0
2024-06-24 10:00:00,49.58,49.63,49.49,49.49,114274.0,48.2381,48.2868,48.1506,48.1506,114274.0
2024-06-24 10:30:00,49.5,49.56,49.42,49.5,79938.0,48.1603,48.2187,48.0825,48.1603,79938.0
2024-06-24 11:00:00,49.5,49.53,49.45,49.5,141687.0,48.1603,48.1895,48.1116,48.1603,141687.0
2024-06-24 11:30:00,49.5,49.5,49.41,49.44,86290.0,48.1603,48.1603,48.0727,48.1019,86290.0
2024-06-24 12:00:00,49.44,49.47,49.43,49.46,445852.0,48.1019,48.1311,48.0922,48.1214,445852.0
2024-06-24 12:30:00,49.45,49.47,49.4,49.41,71470.0,48.1116,48.1311,48.063,48.0727,71470.0
2024-06-24 13:00:00,49.41,49.43,49.28,49.34,205620.0,48.0727,48.0922,47.9462,48.0046,205620.0
2024-06-24 13:30:00,49.34,49.38,49.3,49.35,93165.0,48.0046,48.0435,47.9657,48.0144,93165.0
2024-06-24 14:00:00,49.34,49.37,49.31,49.37,69489.0,48.0046,48.0338,47.9754,48.0338,69489.0
2024-06-24 14:30:00,49.36,49.45,49.36,49.44,79118.0,48.0241,48.1116,48.0241,48.1019,79118.0
2024-06-24 15:00:00,49.44,49.46,49.41,49.42,96363.0,48.1019,48.1214,48.0727,48.0825,96363.0
2024-06-24 15:30:00,49.42,49.45,49.33,49.33,298805.0,48.0825,48.1116,47.9949,47.9949,298805.0
2024-06-25 09:30:00,49.05,49.14,49.0,49.05,77499.0,47.7225,47.81,47.6738,47.7225,77499.0
2024-06-25 10:00:00,49.08,49.12,49.02,49.09,74537.0,47.7517,47.7906,47.6933,47.7614,74537.0
2024-06-25 10:30:00,49.1,49.17,49.08,49.1,71194.0,47.7711,47.8392,47.7517,47.7711,71194.0
2024-06-25 11:00:00,49.1,49.2,49.1,49.16,252889.0,47.7711,47.8684,47.7711,47.8295,252889.0
2024-06-25 11:30:00,49.18,49.24,49.18,49.22,61630.0,47.849,47.9073,47.849,47.8879,61630.0
2024-06-25 12:00:00,49.21,49.24,49.16,49.2,66400.0,47.8781,47.9073,47.8295,47.8684,66400.0
2024-06-25 12:30:00,49.2,49.2,49.14,49.18,51962.0,47.8684,47.8684,47.81,47.849,51962.0
2024-06-25 13:00:00,49.19,49.28,49.17,49.28,49246.0,47.8587,47.9462,47.8392,47.9462,49246.0
2024-06-25 13:30:00,49.29,49.33,49.27,49.32,58265.0,47.956,47.9949,47.9365,47.9852,58265.0
2024-06-25 14:00:00,49.32,49.37,49.3,49.37,61930.0,47.9852,48.0338,47.9657,48.0338,61930.0
2024-06-25 14:30:00,49.36,49.37,49.32,49.32,71981.0,48.0241,48.0338,47.9852,47.9852,71981.0
2024-06-25 15:00:00,49.33,49.38,49.32,49.38,105459.0,47.9949,48.0435,47.9852,48.0435,105459.0
2024-06-25 15:30:00,49.37,49.38,49.32,49.33,149643.0,48.0338,48.0435,47.9852,47.9949,149643.0
2024-06-26 09:30:00,48.71,48.87,48.65,48.82,95831.0,47.3917,47.5473,47.3333,47.4987,95831.0
2024-06-26 10:00:00,48.83,48.94,48.8,48.87,82704.0,47.5084,47.6154,47.4792,47.5473,82704.0
2024-06-26 10:30:00,48.86,48.98,48.86,48.93,127854.0,47.5376,47.6544,47.5376,47.6057,127854.0
2024-06-26 11:00:00,48.95,48.95,48.8,48.89,89447.0,47.6252,47.6252,47.4792,47.5668,89447.0
2024-06-26 11:30:00,48.89,48.99,48.86,48.96,77607.0,47.5668,47.6641,47.5376,47.6349,77607.0
2024-06-26 12:00:00,48.96,49.01,48.94,49.0,55745.0,47.6349,47.6836,47.6154,47.6738,55745.0
2024-06-26 12:30:00,48.99,49.0,48.91,48.95,75280.0,47.6641,47.6738,47.5863,47.6252,75280.0
2024-06-26 13:00:00,48.95,48.97,48.9,48.95,113518.0,47.6252,47.6446,47.5765,47.6252,113518.0
2024-06-26 13:30:00,48.95,48.97,48.92,48.95,605969.0,47.6252,47.6446,47.596,47.6252,605969.0
2024-06-26 14:00:00,48.95,48.95,48.9,48.92,33155.0,47.6252,47.6252,47.5765,47.596,33155.0
2024-06-26 14:30:00,48.91,48.94,48.88,48.9,62770.0,47.5863,47.6154,47.5571,47.5765,62770.0
2024-06-26 15:00:00,48.9,48.9,48.84,48.88,46325.0,47.5765,47.5765,47.5182,47.5571,46325.0
2024-06-26 15:30:00,48.88,48.99,48.86,48.91,145619.0,47.5571,47.6641,47.5376,47.5863,145619.0
2024-06-27 09:30:00,48.97,49.09,48.97,49.02,119521.0,47.6446,47.7614,47.6446,47.6933,119521.0
2024-06-27 10:00:00,49.02,49.1,49.0,49.01,106434.0,47.6933,47.7711,47.6738,47.6836,106434.0
2024-06-27 10:30:00,49.03,49.05,48.89,48.9,49622.0,47.703,47.7225,47.5668,47.5765,49622.0
2024-06-27 11:00:00,48.9,48.9,48.77,48.78,44909.0,47.5765,47.5765,47.4501,47.4598,44909.0
2024-06-27 11:30:00,48.78,48.87,48.76,48.87,99592.0,47.4598,47.5473,47.4403,47.5473,99592.0
2024-06-27 12:00:00,48.86,48.93,48.85,48.92,68778.0,47.5376,47.6057,47.5279,47.596,68778.0
2024-06-27 12:30:00,48.92,48.93,48.87,48.88,2248699.0,47.596,47.6057,47.5473,47.5571,2248699.0
2024-06-27 13:00:00,48.89,48.92,48.87,48.9,103323.0,47.5668,47.596,47.5473,47.5765,103323.0
2024-06-27 13:30:00,48.9,48.9,48.85,48.86,57561.0,47.5765,47.5765,47.5279,47.5376,57561.0
2024-06-27 14:00:00,48.84,48.84,48.77,48.79,83102.0,47.5182,47.5182,47.4501,47.4695,83102.0
2024-06-27 14:30:00,48.79,48.86,48.77,48.85,195947.0,47.4695,47.5376,47.4501,47.5279,195947.0
2024-06-27 15:00:00,48.85,48.88,48.84,48.87,161201.0,47.5279,47.5571,47.5182,47.5473,161201.0
2024-06-27 15:30:00,48.87,48.9,48.84,48.89,547641.0,47.5473,47.5765,47.5182,47.5668,547641.0
2024-06-28 09:30:00,48.6,48.78,48.6,48.7,101888.0,47.2847,47.4598,47.2847,47.3819,101888.0
2024-06-28 10:00:00,48.7,48.87,48.69,48.82,103613.0,47.3819,47.5473,47.3722,47.4987,103613.0
2024-06-28 10:30:00,48.84,48.85,48.72,48.79,128464.0,47.5182,47.5279,47.4014,47.4695,128464.0
2024-06-28 11:00:00,48.79,48.79,48.62,48.71,76702.0,47.4695,47.4695,47.3041,47.3917,76702.0
2024-06-28 11:30:00,48.71,48.85,48.71,48.82,180630.0,47.3917,47.5279,47.3917,47.4987,180630.0
2024-06-28 12:00:00,48.82,48.84,48.77,48.83,113196.0,47.4987,47.5182,47.4501,47.5084,113196.0
2024-06-28 12:30:00,48.83,48.85,48.72,48.78,61164.0,47.5084,47.5279,47.4014,47.4598,61164.0
2024-06-28 13:00:00,48.78,48.85,48.76,48.8,43901.0,47.4598,47.5279,47.4403,47.4792,43901.0
2024-06-28 13:30:00,48.77,48.78,48.74,48.76,21390.0,47.4501,47.4598,47.4209,47.4403,21390.0
2024-06-28 14:00:00,48.76,48.83,48.71,48.73,35411.0,47.4403,47.5084,47.3917,47.4111,35411.0
2024-06-28 14:30:00,48.73,48.75,48.7,48.72,79922.0,47.4111,47.4306,47.3819,47.4014,79922.0
2024-06-28 15:00:00,48.71,48.71,48.66,48.69,196530.0,47.3917,47.3917,47.343,47.3722,196530.0
2024-06-28 15:30:00,48.69,48.83,48.59,48.82,642809.0,47.3722,47.5084,47.2749,47.4987,642809.0
2024-07-01 09:30:00,49.52,49.6,49.46,49.48,132756.0,48.1798,48.2576,48.1214,48.1408,132756.0
2024-07-01 10:00:00,49.48,49.55,49.25,49.32,165794.0,48.1408,48.2089,47.9171,47.9852,165794.0
2024-07-01 10:30:00,49.32,49.32,49.13,49.19,144980.0,47.9852,47.9852,47.8003,47.8587,144980.0
2024-07-01 11:00:00,49.18,49.23,49.1,49.18,1743297.0,47.849,47.8976,47.7711,47.849,1743297.0
2024-07-01 11:30:00,49.18,49.18,49.08,49.18,216184.0,47.849,47.849,47.7517,47.849,216184.0
2024-07-01 12:00:00,49.17,49.27,49.13,49.27,70907.0,47.8392,47.9365,47.8003,47.9365,70907.0
2024-07-01 12:30:00,49.28,49.29,49.24,49.26,94666.0,47.9462,47.956,47.9073,47.9268,94666.0
2024-07-01 13:00:00,49.27,49.3,49.23,49.28,82762.0,47.9365,47.9657,47.8976,47.9462,82762.0
2024-07-01 13:30:00,49.29,49.3,49.25,49.26,77837.0,47.956,47.9657,47.9171,47.9268,77837.0
2024-07-01 14:00:00,49.25,49.3,49.21,49.22,92045.0,47.9171,47.9657,47.8781,47.8879,92045.0
2024-07-01 14:30:00,49.22,49.26,49.2,49.24,128756.0,47.8879,47.9268,47.8684,47.9073,128756.0
2024-07-01 15:00:00,49.24,49.28,49.2,49.22,98293.0,47.9073,47.9462,47.8684,47.8879,98293.0
2024-07-01 15:30:00,49.23,49.34,49.22,49.34,276318.0,47.8976,48.0046,47.8879,48.0046,276318.0
2024-07-02 09:30:00,48.87,48.99,48.83,48.98,128854.0,47.5473,47.6641,47.5084,47.6544,128854.0
2024-07-02 10:00:00,48.98,49.02,48.84,48.95,149381.0,47.6544,47.6933,47.5182,47.6252,149381.0
2024-07-02 10:30:00,48.97,49.01,48.87,49.0,126325.0,47.6446,47.6836,47.5473,47.6738,126325.0
2024-07-02 11:00:00,48.99,49.03,48.95,48.99,201529.0,47.6641,47.703,47.6252,47.6641,201529.0
2024-07-02 11:30:00,48.99,49.0,48.95,48.96,70786.0,47.6641,47.6738,47.6252,47.6349,70786.0
2024-07-02 12:00:00,48.95,48.97,48.91,48.97,21516.0,47.6252,47.6446,47.5863,47.6446,21516.0
2024-07-02 12:30:00,48.96,48.96,48.92,48.93,14353.0,47.6349,47.6349,47.596,47.6057,14353.0
2024-07-02 13:00:00,48.94,49.03,48.93,49.02,12800.0,47.6154,47.703,47.6057,47.6933,12800.0
2024-07-02 13:30:00,49.03,49.08,48.97,49.07,24843.0,47.703,47.7517,47.6446,47.7419,24843.0
2024-07-02 14:00:00,49.08,49.12,49.07,49.11,14282.0,47.7517,47.7906,47.7419,47.7808,14282.0
2024-07-02 14:30:00,49.1,49.14,49.09,49.11,22605.0,47.7711,47.81,47.7614,47.7808,22605.0
2024-07-02 15:00:00,49.11,49.16,49.1,49.15,31647.0,47.7808,47.8295,47.7711,47.8198,31647.0
2024-07-02 15:30:00,49.15,49.17,49.12,49.16,158278.0,47.8198,47.8392,47.7906,47.8295,158278.0
2024-07-03 09:30:00,49.7,49.85,49.7,49.8,126274.0,48.3549,48.5008,48.3549,48.4522,126274.0
2024-07-03 10:00:00,49.8,49.94,49.79,49.8,226339.0,48.4522,48.5884,48.4424,48.4522,226339.0
2024-07-03 10:30:00,49.8,49.91,49.78,49.88,134331.0,48.4522,48.5592,48.4327,48.53,134331.0
2024-07-03 11:00:00,49.88,49.96,49.83,49.89,146973.0,48.53,48.6078,48.4814,48.5397,146973.0
2024-07-03 11:30:00,49.89,49.91,49.85,49.89,102339.0,48.5397,48.5592,48.5008,48.5397,102339.0
2024-07-03 12:00:00,49.89,49.96,49.88,49.95,179326.0,48.5397,48.6078,48.53,48.5981,179326.0
2024-07-03 12:30:00,49.94,49.95,49.86,49.94,177270.0,48.5884,48.5981,48.5105,48.5884,177270.0
2024-07-05 09:30:00,50.43,50.45,50.12,50.16,108625.0,49.0651,49.0846,48.7635,48.8024,108625.0
2024-07-05 10:00:00,50.15,50.15,49.95,50.04,898094.0,48.7927,48.7927,48.5981,48.6857,898094.0
2024-07-05 10:30:00,50.04,50.2,50.01,50.17,288878.0,48.6857,48.8413,48.6565,48.8122,288878.0
2024-07-05 11:00:00,50.18,50.23,50.16,50.18,89737.0,48.8219,48.8705,48.8024,48.8219,89737.0
2024-07-05 11:30:00,50.19,50.24,50.18,50.21,109119.0,48.8316,48.8803,48.8219,48.8511,109119.0
2024-07-05 12:00:00,50.21,50.25,50.19,50.22,42648.0,48.8511,48.89,48.8316,48.8608,42648.0
2024-07-05 12:30:00,50.23,50.23,50.18,50.19,103868.0,48.8705,48.8705,48.8219,48.8316,103868.0
2024-07-05 13:00:00,50.2,50.23,50.18,50.23,61906.0,48.8413,48.8705,48.8219,48.8705,61906.0
2024-07-05 13:30:00,50.23,50.27,50.22,50.25,66789.0,48.8705,48.9095,48.8608,48.89,66789.0
2024-07-05 14:00:00,50.25,50.28,50.23,50.26,114886.0,48.89,48.9192,48.8705,48.8997,114886.0
2024-07-05 14:30:00,50.26,50.31,50.24,50.3,86225.0,48.8997,48.9484,48.8803,48.9386,86225.0
2024-07-05 15:00:00,50.3,50.33,50.3,50.31,158701.0,48.9386,48.9678,48.9386,48.9484,158701.0
2024-07-05 15:30:00,50.31,50.38,50.31,50.38,201238.0,48.9484,49.0165,48.9484,49.0165,201238.0
2024-07-08 09:30:00,50.44,50.5,50.36,50.38,118237.0,49.0749,49.1332,48.997,49.0165,118237.0
2024-07-08 10:00:00,50.37,50.38,50.26,50.26,77170.0,49.0067,49.0165,48.8997,48.8997,77170.0
2024-07-08 10:30:00,50.25,50.25,50.11,50.14,113925.0,48.89,48.89,48.7538,48.783,113925.0
2024-07-08 11:00:00,50.14,50.19,50.13,50.16,76165.0,48.783,48.8316,48.7732,48.8024,76165.0
2024-07-08 11:30:00,50.16,50.17,50.1,50.12,50152.0,48.8024,48.8122,48.7441,48.7635,50152.0
2024-07-08 12:00:00,50.13,50.13,50.03,50.07,79222.0,48.7732,48.7732,48.6759,48.7149,79222.0
2024-07-08 12:30:00,50.07,50.1,50.06,50.09,34188.0,48.7149,48.7441,48.7051,48.7343,34188.0
2024-07-08 13:00:00,50.09,50.09,50.03,50.05,44418.0,48.7343,48.7343,48.6759,48.6954,44418.0
2024-07-08 13:30:00,50.05,50.1,50.05,50.1,26443.0,48.6954,48.7441,48.6954,48.7441,26443.0
2024-07-08 14:00:00,50.09,50.1,50.06,50.07,184663.0,48.7343,48.7441,48.7051,48.7149,184663.0
2024-07-08 14:30:00,50.07,50.07,49.96,50.05,217353.0,48.7149,48.7149,48.6078,48.6954,217353.0
2024-07-08 15:00:00,50.05,50.05,50.01,50.02,93426.0,48.6954,48.6954,48.6565,48.6662,93426.0
2024-07-08 15:30:00,50.02,50.07,50.01,50.02,168259.0,48.6662,48.7149,48.6565,48.6662,168259.0
2024-07-09 09:30:00,49.64,49.72,49.59,49.61,219814.0,48.2965,48.3743,48.2479,48.2673,219814.0
2024-07-09 10:00:00,49.62,49.64,49.46,49.47,170268.0,48.277,48.2965,48.1214,48.1311,170268.0
2024-07-09 10:30:00,49.46,49.56,49.41,49.41,143761.0,48.1214,48.2187,48.0727,48.0727,143761.0
2024-07-09 11:00:00,49.41,49.46,49.34,49.38,163348.0,48.0727,48.1214,48.0046,48.0435,163348.0
2024-07-09 11:30:00,49.38,49.53,49.37,49.51,115337.0,48.0435,48.1895,48.0338,48.17,115337.0
2024-07-09 12:00:00,49.52,49.53,49.48,49.52,81658.0,48.1798,48.1895,48.1408,48.1798,81658.0
2024-07-09 12:30:00,49.53,49.54,49.47,49.54,65944.0,48.1895,48.1992,48.1311,48.1992,65944.0
2024-07-09 13:00:00,49.55,49.59,49.48,49.48,315052.0,48.2089,48.2479,48.1408,48.1408,315052.0
2024-07-09 13:30:00,49.49,49.54,49.48,49.48,114694.0,48.1506,48.1992,48.1408,48.1408,114694.0
2024-07-09 14:00:00,49.48,49.5,49.45,49.46,194106.0,48.1408,48.1603,48.1116,48.1214,194106.0
2024-07-09 14:30:00,49.46,49.5,49.45,49.48,200793.0,48.1214,48.1603,48.1116,48.1408,200793.0
2024-07-09 15:00:00,49.48,49.49,49.44,49.47,223571.0,48.1408,48.1506,48.1019,48.1311,223571.0
2024-07-09 15:30:00,49.47,49.47,49.44,49.46,550358.0,48.1311,48.1311,48.1019,48.1214,550358.0
2024-07-10 09:30:00,49.85,49.9,49.82,49.88,160798.0,48.5008,48.5495,48.4716,48.53,160798.0
2024-07-10 10:00:00,49.89,49.96,49.88,49.93,140626.0,48.5397,48.6078,48.53,48.5787,140626.0
2024-07-10 10:30:00,49.93,49.98,49.88,49.93,119739.0,48.5787,48.6273,48.53,48.5787,119739.0
2024-07-10 11:00:00,49.94,50.04,49.93,50.03,148599.0,48.5884,48.6857,48.5787,48.6759,148599.0
2024-07-10 11:30:00,50.03,50.07,50.02,50.05,127159.0,48.6759,48.7149,48.6662,48.6954,127159.0
2024-07-10 12:00:00,50.05,50.11,50.04,50.1,136451.0,48.6954,48.7538,48.6857,48.7441,136451.0
2024-07-10 12:30:00,50.09,50.11,50.06,50.1,81137.0,48.7343,48.7538,48.7051,48.7441,81137.0
2024-07-10 13:00:00,50.1,50.14,50.06,50.07,55219.0,48.7441,48.783,48.7051,48.7149,55219.0
2024-07-10 13:30:00,50.08,50.1,50.07,50.07,43379.0,48.7246,48.7441,48.7149,48.7149,43379.0
2024-07-10 14:00:00,50.08,50.08,50.03,50.07,58635.0,48.7246,48.7246,48.6759,48.7149,58635.0
2024-07-10 14:30:00,50.07,50.13,50.06,50.12,84921.0,48.7149,48.7732,48.7051,48.7635,84921.0
2024-07-10 15:00:00,50.12,50.14,50.11,50.11,61116.0,48.7635,48.783,48.7538,48.7538,61116.0
2024-07-10 15:30:00,50.12,50.21,50.11,50.19,663980.0,48.7635,48.8511,48.7538,48.8316,663980.0
2024-07-11 09:30:00,50.62,50.66,50.52,50.57,138311.0,49.25,49.2889,49.1527,49.2013,138311.0
2024-07-11 10:00:00,50.58,50.66,50.42,50.5,104702.0,49.2111,49.2889,49.0554,49.1332,104702.0
2024-07-11 10:30:00,50.49,50.61,50.49,50.56,158252.0,49.1235,49.2403,49.1235,49.1916,158252.0
2024-07-11 11:00:00,50.56,50.62,50.47,50.5,176601.0,49.1916,49.25,49.104,49.1332,176601.0
2024-07-11 11:30:00,50.5,50.5,50.41,50.43,74251.0,49.1332,49.1332,49.0457,49.0651,74251.0
2024-07-11 12:00:00,50.43,50.47,50.37,50.45,89277.0,49.0651,49.104,49.0067,49.0846,89277.0
2024-07-11 12:30:00,50.45,50.49,50.39,50.44,71999.0,49.0846,49.1235,49.0262,49.0749,71999.0
2024-07-11 13:00:00,50.44,50.46,50.38,50.44,136381.0,49.0749,49.0943,49.0165,49.0749,136381.0
2024-07-11 13:30:00,50.44,50.44,50.35,50.36,30497.0,49.0749,49.0749,48.9873,48.997,30497.0
2024-07-11 14:00:00,50.36,50.44,50.35,50.38,34962.0,48.997,49.0749,48.9873,49.0165,34962.0
2024-07-11 14:30:00,50.38,50.44,50.37,50.43,42260.0,49.0165,49.0749,49.0067,49.0651,42260.0
2024-07-11 15:00:00,50.44,50.45,50.39,50.4,30350.0,49.0749,49.0846,49.0262,49.0359,30350.0
2024-07-11 15:30:00,50.4,50.47,50.37,50.37,110597.0,49.0359,49.104,49.0067,49.0067,110597.0
2024-07-12 09:30:00,50.79,50.97,50.79,50.95,294141.0,49.4154,49.5905,49.4154,49.571,294141.0
2024-07-12 10:00:00,50.96,51.18,50.96,51.18,83306.0,49.5808,49.7948,49.5808,49.7948,83306.0
2024-07-12 10:30:00,51.18,51.24,51.15,51.24,29291.0,49.7948,49.8532,49.7656,49.8532,29291.0
2024-07-12 11:00:00,51.24,51.29,51.23,51.26,30829.0,49.8532,49.9018,49.8435,49.8727,30829.0
2024-07-12 11:30:00,51.25,51.25,51.14,51.15,24745.0,49.8629,49.8629,49.7559,49.7656,24745.0
2024-07-12 12:00:00,51.14,51.16,51.1,51.12,53824.0,49.7559,49.7754,49.717,49.7364,53824.0
2024-07-12 12:30:00,51.12,51.21,51.11,51.2,1988382.0,49.7364,49.824,49.7267,49.8143,1988382.0
2024-07-12 13:00:00,51.2,51.22,51.16,51.2,68888.0,49.8143,49.8337,49.7754,49.8143,68888.0
2024-07-12 13:30:00,51.19,51.27,51.17,51.23,88169.0,49.8046,49.8824,49.7851,49.8435,88169.0
2024-07-12 14:00:00,51.22,51.23,51.17,51.2,297474.0,49.8337,49.8435,49.7851,49.8143,297474.0
2024-07-12 14:30:00,51.2,51.21,51.18,51.21,46743.0,49.8143,49.824,49.7948,49.824,46743.0
2024-07-12 15:00:00,51.21,51.22,51.17,51.2,152300.0,49.824,49.8337,49.7851,49.8143,152300.0
2024-07-12 15:30:00,51.19,51.19,51.01,51.05,264577.0,49.8046,49.8046,49.6294,49.6683,264577.0
2024-07-15 09:30:00,50.89,50.89,50.69,50.78,273755.0,49.5127,49.5127,49.3181,49.4056,273755.0
2024-07-15 10:00:00,50.79,50.81,50.71,50.75,24356.0,49.4154,49.4348,49.3375,49.3765,24356.0
2024-07-15 10:30:00,50.74,50.77,50.67,50.73,42158.0,49.3667,49.3959,49.2986,49.357,42158.0
2024-07-15 11:00:00,50.73,50.8,50.7,50.7,36015.0,49.357,49.4251,49.3278,49.3278,36015.0
2024-07-15 11:30:00,50.69,50.75,50.66,50.72,115990.0,49.3181,49.3765,49.2889,49.3473,115990.0
2024-07-15 12:00:00,50.71,50.71,50.58,50.62,117924.0,49.3375,49.3375,49.2111,49.25,117924.0
2024-07-15 12:30:00,50.62,50.67,50.52,50.56,48293.0,49.25,49.2986,49.1527,49.1916,48293.0
2024-07-15 13:00:00,50.56,50.56,50.47,50.47,42799.0,49.1916,49.1916,49.104,49.104,42799.0
2024-07-15 13:30:00,50.47,50.47,50.41,50.43,40572.0,49.104,49.104,49.0457,49.0651,40572.0
2024-07-15 14:00:00,50.43,50.51,50.42,50.51,31166.0,49.0651,49.143,49.0554,49.143,31166.0
2024-07-15 14:30:00,50.51,50.59,50.5,50.59,38781.0,49.143,49.2208,49.1332,49.2208,38781.0
2024-07-15 15:00:00,50.58,50.61,50.56,50.57,64402.0,49.2111,49.2403,49.1916,49.2013,64402.0
2024-07-15 15:30:00,50.57,50.58,50.44,50.51,213683.0,49.2013,49.2111,49.0749,49.143,213683.0
2024-07-16 09:30:00,50.22,50.25,50.15,50.23,122167.0,48.8608,48.89,48.7927,48.8705,122167.0
2024-07-16 10:00:00,50.24,50.32,50.24,50.29,87176.0,48.8803,48.9581,48.8803,48.9289,87176.0
2024-07-16 10:30:00,50.28,50.33,50.27,50.29,59186.0,48.9192,48.9678,48.9095,48.9289,59186.0
2024-07-16 11:00:00,50.3,50.36,50.27,50.31,58026.0,48.9386,48.997,48.9095,48.9484,58026.0
2024-07-16 11:30:00,50.32,50.35,50.27,50.34,124974.0,48.9581,48.9873,48.9095,48.9776,124974.0
2024-07-16 12:00:00,50.34,50.37,50.32,50.35,125573.0,48.9776,49.0067,48.9581,48.9873,125573.0
2024-07-16 12:30:00,50.34,50.41,50.33,50.41,71146.0,48.9776,49.0457,48.9678,49.0457,71146.0
2024-07-16 13:00:00,50.41,50.43,50.37,50.38,49050.0,49.0457,49.0651,49.0067,49.0165,49050.0
2024-07-16 13:30:00,50.36,50.44,50.36,50.43,37653.0,48.997,49.0749,48.997,49.0651,37653.0
2024-07-16 14:00:00,50.43,50.44,50.37,50.41,143474.0,49.0651,49.0749,49.0067,49.0457,143474.0
2024-07-16 14:30:00,50.41,50.47,50.4,50.47,119117.0,49.0457,49.104,49.0359,49.104,119117.0
2024-07-16 15:00:00,50.47,50.49,50.45,50.48,128925.0,49.104,49.1235,49.0846,49.1138,128925.0
2024-07-16 15:30:00,50.48,50.54,50.47,50.53,344568.0,49.1138,49.1721,49.104,49.1624,344568.0
2024-07-17 09:30:00,50.07,50.25,50.07,50.2,86911.0,48.7149,48.89,48.7149,48.8413,86911.0
2024-07-17 10:00:00,50.2,50.24,50.08,50.23,84643.0,48.8413,48.8803,48.7246,48.8705,84643.0
2024-07-17 10:30:00,50.22,50.26,50.1,50.11,38464.0,48.8608,48.8997,48.7441,48.7538,38464.0
2024-07-17 11:00:00,50.1,50.11,50.03,50.07,34829.0,48.7441,48.7538,48.6759,48.7149,34829.0
2024-07-17 11:30:00,50.08,50.08,50.0,50.05,60390.0,48.7246,48.7246,48.6468,48.6954,60390.0
2024-07-17 12:00:00,50.06,50.07,49.94,49.98,17604.0,48.7051,48.7149,48.5884,48.6273,17604.0
2024-07-17 12:30:00,49.97,50.02,49.95,50.02,68546.0,48.6176,48.6662,48.5981,48.6662,68546.0
2024-07-17 13:00:00,50.01,50.01,49.95,49.97,43128.0,48.6565,48.6565,48.5981,48.6176,43128.0
2024-07-17 13:30:00,50.0,50.01,49.95,49.96,29367.0,48.6468,48.6565,48.5981,48.6078,29367.0
2024-07-17 14:00:00,49.95,50.02,49.92,50.02,21489.0,48.5981,48.6662,48.5689,48.6662,21489.0
2024-07-17 14:30:00,50.02,50.04,49.96,49.98,54981.0,48.6662,48.6857,48.6078,48.6273,54981.0
2024-07-17 15:00:00,49.99,50.03,49.96,50.03,67489.0,48.637,48.6759,48.6078,48.6759,67489.0
2024-07-17 15:30:00,50.02,50.03,49.94,49.98,617547.0,48.6662,48.6759,48.5884,48.6273,617547.0
2024-07-18 09:30:00,50.31,50.32,50.16,50.23,61959.0,48.9484,48.9581,48.8024,48.8705,61959.0
2024-07-18 10:00:00,50.23,50.24,50.12,50.13,38990.0,48.8705,48.8803,48.7635,48.7732,38990.0
2024-07-18 10:30:00,50.13,50.13,49.88,49.97,47798.0,48.7732,48.7732,48.53,48.6176,47798.0
2024-07-18 11:00:00,49.98,50.04,49.84,49.86,45540.0,48.6273,48.6857,48.4911,48.5105,45540.0
2024-07-18 11:30:00,49.86,49.94,49.78,49.82,61180.0,48.5105,48.5884,48.4327,48.4716,61180.0
2024-07-18 12:00:00,49.8,49.86,49.77,49.83,90243.0,48.4522,48.5105,48.423,48.4814,90243.0
2024-07-18 12:30:00,49.83,49.95,49.81,49.95,75310.0,48.4814,48.5981,48.4619,48.5981,75310.0
2024-07-18 13:00:00,49.95,49.96,49.86,49.89,30537.0,48.5981,48.6078,48.5105,48.5397,30537.0
2024-07-18 13:30:00,49.91,49.92,49.77,49.77,19188.0,48.5592,48.5689,48.423,48.423,19188.0
2024-07-18 14:00:00,49.77,49.77,49.67,49.67,74984.0,48.423,48.423,48.3257,48.3257,74984.0
2024-07-18 14:30:00,49.66,49.69,49.61,49.68,53723.0,48.316,48.3452,48.2673,48.3354,53723.0
2024-07-18 15:00:00,49.67,49.7,49.57,49.62,50876.0,48.3257,48.3549,48.2284,48.277,50876.0
2024-07-18 15:30:00,49.62,49.77,49.61,49.69,144203.0,48.277,48.423,48.2673,48.3452,144203.0
2024-07-19 09:30:00,49.42,49.46,49.35,49.4,101020.0,48.0825,48.1214,48.0144,48.063,101020.0
2024-07-19 10:00:00,49.4,49.44,49.35,49.35,64757.0,48.063,48.1019,48.0144,48.0144,64757.0
2024-07-19 10:30:00,49.35,49.41,49.32,49.36,48771.0,48.0144,48.0727,47.9852,48.0241,48771.0
2024-07-19 11:00:00,49.37,49.41,49.24,49.25,69067.0,48.0338,48.0727,47.9073,47.9171,69067.0
2024-07-19 11:30:00,49.25,49.42,49.22,49.42,63327.0,47.9171,48.0825,47.8879,48.0825,63327.0
2024-07-19 12:00:00,49.43,49.47,49.37,49.39,68277.0,48.0922,48.1311,48.0338,48.0533,68277.0
2024-07-19 12:30:00,49.38,49.39,49.3,49.32,38958.0,48.0435,48.0533,47.9657,47.9852,38958.0
2024-07-19 13:00:00,49.31,49.32,49.22,49.26,54592.0,47.9754,47.9852,47.8879,47.9268,54592.0
2024-07-19 13:30:00,49.25,49.33,49.25,49.32,28152.0,47.9171,47.9949,47.9171,47.9852,28152.0
2024-07-19 14:00:00,49.31,49.33,49.25,49.26,21261.0,47.9754,47.9949,47.9171,47.9268,21261.0
2024-07-19 14:30:00,49.26,49.29,49.22,49.29,31408.0,47.9268,47.956,47.8879,47.956,31408.0
2024-07-19 15:00:00,49.28,49.36,49.28,49.33,51143.0,47.9462,48.0241,47.9462,47.9949,51143.0
2024-07-19 15:30:00,49.33,49.34,49.22,49.27,316130.0,47.9949,48.0046,47.8879,47.9365,316130.0
2024-07-22 09:30:00,49.98,50.08,49.9,49.91,79870.0,48.6273,48.7246,48.5495,48.5592,79870.0
2024-07-22 10:00:00,49.92,49.95,49.86,49.95,75840.0,48.5689,48.5981,48.5105,48.5981,75840.0
2024-07-22 10:30:00,49.94,50.01,49.91,50.0,48158.0,48.5884,48.6565,48.5592,48.6468,48158.0
2024-07-22 11:00:00,50.01,50.06,49.92,49.92,52886.0,48.6565,48.7051,48.5689,48.5689,52886.0
2024-07-22 11:30:00,49.91,49.97,49.88,49.95,161880.0,48.5592,48.6176,48.53,48.5981,161880.0
2024-07-22 12:00:00,49.95,50.02,49.93,49.98,94725.0,48.5981,48.6662,48.5787,48.6273,94725.0
2024-07-22 12:30:00,49.98,50.07,49.95,50.04,49706.0,48.6273,48.7149,48.5981,48.6857,49706.0
2024-07-22 13:00:00,50.05,50.12,50.05,50.1,44867.0,48.6954,48.7635,48.6954,48.7441,44867.0
2024-07-22 13:30:00,50.11,50.14,50.1,50.13,47851.0,48.7538,48.783,48.7441,48.7732,47851.0
2024-07-22 14:00:00,50.13,50.15,50.09,50.12,199752.0,48.7732,48.7927,48.7343,48.7635,199752.0
2024-07-22 14:30:00,50.12,50.16,50.11,50.14,56016.0,48.7635,48.8024,48.7538,48.783,56016.0
2024-07-22 15:00:00,50.13,50.14,50.08,50.11,67063.0,48.7732,48.783,48.7246,48.7538,67063.0
2024-07-22 15:30:00,50.11,50.17,50.1,50.16,120674.0,48.7538,48.8122,48.7441,48.8024,120674.0
2024-07-23 09:30:00,49.84,49.89,49.79,49.82,54479.0,48.4911,48.5397,48.4424,48.4716,54479.0
2024-07-23 10:00:00,49.83,49.84,49.77,49.82,29574.0,48.4814,48.4911,48.423,48.4716,29574.0
2024-07-23 10:30:00,49.81,49.86,49.79,49.8,22646.0,48.4619,48.5105,48.4424,48.4522,22646.0
2024-07-23 11:00:00,49.8,49.9,49.8,49.87,18633.0,48.4522,48.5495,48.4522,48.5203,18633.0
2024-07-23 11:30:00,49.88,49.92,49.74,49.79,103120.0,48.53,48.5689,48.3938,48.4424,103120.0
2024-07-23 12:00:00,49.8,49.86,49.75,49.76,29920.0,48.4522,48.5105,48.4035,48.4133,29920.0
2024-07-23 12:30:00,49.75,49.8,49.74,49.79,19727.0,48.4035,48.4522,48.3938,48.4424,19727.0
2024-07-23 13:00:00,49.77,49.82,49.77,49.79,19060.0,48.423,48.4716,48.423,48.4424,19060.0
2024-07-23 13:30:00,49.78,49.83,49.75,49.82,23666.0,48.4327,48.4814,48.4035,48.4716,23666.0
2024-07-23 14:00:00,49.84,49.87,49.81,49.82,16364.0,48.4911,48.5203,48.4619,48.4716,16364.0
2024-07-23 14:30:00,49.82,49.86,49.82,49.84,34392.0,48.4716,48.5105,48.4716,48.4911,34392.0
2024-07-23 15:00:00,49.84,49.85,49.81,49.83,19124.0,48.4911,48.5008,48.4619,48.4814,19124.0
2024-07-23 15:30:00,49.81,49.82,49.75,49.77,97670.0,48.4619,48.4716,48.4035,48.423,97670.0
2024-07-24 09:30:00,49.51,49.59,49.43,49.46,95829.0,48.17,48.2479,48.0922,48.1214,95829.0
2024-07-24 10:00:00,49.45,49.6,49.43,49.6,77547.0,48.1116,48.2576,48.0922,48.2576,77547.0
2024-07-24 10:30:00,49.59,49.61,49.44,49.47,66803.0,48.2479,48.2673,48.1019,48.1311,66803.0
2024-07-24 11:00:00,49.48,49.48,49.35,49.4,37397.0,48.1408,48.1408,48.0144,48.063,37397.0
2024-07-24 11:30:00,49.4,49.45,49.34,49.34,56779.0,48.063,48.1116,48.0046,48.0046,56779.0
2024-07-24 12:00:00,49.35,49.37,49.31,49.34,32893.0,48.0144,48.0338,47.9754,48.0046,32893.0
2024-07-24 12:30:00,49.34,49.35,49.29,49.32,15196.0,48.0046,48.0144,47.956,47.9852,15196.0
2024-07-24 13:00:00,49.32,49.39,49.3,49.32,353179.0,47.9852,48.0533,47.9657,47.9852,353179.0
2024-07-24 13:30:00,49.31,49.35,49.27,49.27,36529.0,47.9754,48.0144,47.9365,47.9365,36529.0
2024-07-24 14:00:00,49.26,49.27,49.19,49.2,23446.0,47.9268,47.9365,47.8587,47.8684,23446.0
2024-07-24 14:30:00,49.21,49.21,49.09,49.13,26207.0,47.8781,47.8781,47.7614,47.8003,26207.0
2024-07-24 15:00:00,49.12,49.12,49.06,49.07,49758.0,47.7906,47.7906,47.7322,47.7419,49758.0
2024-07-24 15:30:00,49.08,49.16,49.0,49.04,119978.0,47.7517,47.8295,47.6738,47.7127,119978.0
2024-07-25 09:30:00,48.65,48.77,48.6,48.64,171975.0,47.3333,47.4501,47.2847,47.3236,171975.0
2024-07-25 10:00:00,48.63,48.72,48.47,48.72,101872.0,47.3138,47.4014,47.1582,47.4014,101872.0
2024-07-25 10:30:00,48.72,48.86,48.71,48.86,90563.0,47.4014,47.5376,47.3917,47.5376,90563.0
2024-07-25 11:00:00,48.86,49.0,48.84,48.91,103288.0,47.5376,47.6738,47.5182,47.5863,103288.0
2024-07-25 11:30:00,48.91,48.99,48.87,48.99,1415448.0,47.5863,47.6641,47.5473,47.6641,1415448.0
2024-07-25 12:00:00,48.98,49.11,48.96,49.09,178324.0,47.6544,47.7808,47.6349,47.7614,178324.0
2024-07-25 12:30:00,49.09,49.15,49.06,49.13,238350.0,47.7614,47.8198,47.7322,47.8003,238350.0
2024-07-25 13:00:00,49.13,49.24,49.03,49.04,122148.0,47.8003,47.9073,47.703,47.7127,122148.0
2024-07-25 13:30:00,49.04,49.1,49.02,49.08,110049.0,47.7127,47.7711,47.6933,47.7517,110049.0
2024-07-25 14:00:00,49.08,49.08,48.99,49.02,93845.0,47.7517,47.7517,47.6641,47.6933,93845.0
2024-07-25 14:30:00,49.01,49.05,48.89,48.9,120333.0,47.6836,47.7225,47.5668,47.5765,120333.0
2024-07-25 15:00:00,48.9,49.04,48.88,49.01,144235.0,47.5765,47.7127,47.5571,47.6836,144235.0
2024-07-25 15:30:00,49.01,49.02,48.76,48.77,582882.0,47.6836,47.6933,47.4403,47.4501,582882.0
2024-07-26 09:30:00,49.22,49.29,49.16,49.29,97144.0,47.8879,47.956,47.8295,47.956,97144.0
2024-07-26 10:00:00,49.29,49.36,49.26,49.3,104989.0,47.956,48.0241,47.9268,47.9657,104989.0
2024-07-26 10:30:00,49.31,49.38,49.24,49.37,65437.0,47.9754,48.0435,47.9073,48.0338,65437.0
2024-07-26 11:00:00,49.37,49.39,49.33,49.34,41111.0,48.0338,48.0533,47.9949,48.0046,41111.0
2024-07-26 11:30:00,49.34,49.46,49.33,49.45,142752.0,48.0046,48.1214,47.9949,48.1116,142752.0
2024-07-26 12:00:00,49.46,49.52,49.43,49.51,63376.0,48.1214,48.1798,48.0922,48.17,63376.0
2024-07-26 12:30:00,49.5,49.53,49.48,49.52,16871.0,48.1603,48.1895,48.1408,48.1798,16871.0
2024-07-26 13:00:00,49.53,49.54,49.5,49.54,29008.0,48.1895,48.1992,48.1603,48.1992,29008.0
2024-07-26 13:30:00,49.53,49.55,49.4,49.45,548262.0,48.1895,48.2089,48.063,48.1116,548262.0
2024-07-26 14:00:00,49.45,49.49,49.43,49.45,51068.0,48.1116,48.1506,48.0922,48.1116,51068.0
2024-07-26 14:30:00,49.44,49.46,49.39,49.39,272108.0,48.1019,48.1214,48.0533,48.0533,272108.0
2024-07-26 15:00:00,49.39,49.45,49.36,49.44,22945.0,48.0533,48.1116,48.0241,48.1019,22945.0
2024-07-26 15:30:00,49.43,49.5,49.35,49.5,132428.0,48.0922,48.1603,48.0144,48.1603,132428.0
2024-07-29 09:30:00,49.02,49.09,48.95,49.04,81189.0,47.6933,47.7614,47.6252,47.7127,81189.0
2024-07-29 10:00:00,49.03,49.06,48.82,48.83,95711.0,47.703,47.7322,47.4987,47.5084,95711.0
2024-07-29 10:30:00,48.82,48.86,48.74,48.86,50637.0,47.4987,47.5376,47.4209,47.5376,50637.0
2024-07-29 11:00:00,48.84,48.9,48.83,48.89,55409.0,47.5182,47.5765,47.5084,47.5668,55409.0
2024-07-29 11:30:00,48.89,48.98,48.83,48.96,80541.0,47.5668,47.6544,47.5084,47.6349,80541.0
2024-07-29 12:00:00,48.97,49.03,48.96,48.98,65264.0,47.6446,47.703,47.6349,47.6544,65264.0
2024-07-29 12:30:00,48.98,49.04,48.97,49.02,73413.0,47.6544,47.7127,47.6446,47.6933,73413.0
2024-07-29 13:00:00,49.02,49.06,48.97,48.98,36211.0,47.6933,47.7322,47.6446,47.6544,36211.0
2024-07-29 13:30:00,48.96,49.02,48.96,48.99,26685.0,47.6349,47.6933,47.6349,47.6641,26685.0
2024-07-29 14:00:00,48.99,49.0,48.96,48.98,31677.0,47.6641,47.6738,47.6349,47.6544,31677.0
2024-07-29 14:30:00,48.97,48.97,48.92,48.97,28305.0,47.6446,47.6446,47.596,47.6446,28305.0
2024-07-29 15:00:00,48.96,49.0,48.95,49.0,43756.0,47.6349,47.6738,47.6252,47.6738,43756.0
2024-07-29 15:30:00,49.0,49.04,48.95,48.96,179623.0,47.6738,47.7127,47.6252,47.6349,179623.0
2024-07-30 09:30:00,49.23,49.28,49.2,49.23,45481.0,47.8976,47.9462,47.8684,47.8976,45481.0
2024-07-30 10:00:00,49.21,49.22,49.11,49.17,52799.0,47.8781,47.8879,47.7808,47.8392,52799.0
2024-07-30 10:30:00,49.18,49.18,49.1,49.11,35228.0,47.849,47.849,47.7711,47.7808,35228.0
2024-07-30 11:00:00,49.11,49.12,48.97,49.05,689413.0,47.7808,47.7906,47.6446,47.7225,689413.0
2024-07-30 11:30:00,49.05,49.07,48.98,49.02,112471.0,47.7225,47.7419,47.6544,47.6933,112471.0
2024-07-30 12:00:00,49.04,49.05,48.98,49.04,37427.0,47.7127,47.7225,47.6544,47.7127,37427.0
2024-07-30 12:30:00,49.05,49.09,48.93,48.93,45474.0,47.7225,47.7614,47.6057,47.6057,45474.0
2024-07-30 13:00:00,48.93,49.06,48.9,49.02,81130.0,47.6057,47.7322,47.5765,47.6933,81130.0
2024-07-30 13:30:00,49.01,49.07,49.0,49.05,41037.0,47.6836,47.7419,47.6738,47.7225,41037.0
2024-07-30 14:00:00,49.06,49.12,49.04,49.08,33974.0,47.7322,47.7906,47.7127,47.7517,33974.0
2024-07-30 14:30:00,49.07,49.09,49.02,49.05,54945.0,47.7419,47.7614,47.6933,47.7225,54945.0
2024-07-30 15:00:00,49.04,49.07,49.01,49.06,42338.0,47.7127,47.7419,47.6836,47.7322,42338.0
2024-07-30 15:30:00,49.05,49.13,49.01,49.06,155798.0,47.7225,47.8003,47.6836,47.7322,155798.0
2024-07-31 09:30:00,49.53,49.54,49.37,49.38,116393.0,48.1895,48.1992,48.0338,48.0435,116393.0
2024-07-31 10:00:00,49.39,49.55,49.39,49.5,72533.0,48.0533,48.2089,48.0533,48.1603,72533.0
2024-07-31 10:30:00,49.51,49.55,49.32,49.37,50344.0,48.17,48.2089,47.9852,48.0338,50344.0
2024-07-31 11:00:00,49.36,49.4,49.32,49.39,268406.0,48.0241,48.063,47.9852,48.0533,268406.0
2024-07-31 11:30:00,49.4,49.45,49.37,49.38,112279.0,48.063,48.1116,48.0338,48.0435,112279.0
2024-07-31 12:00:00,49.38,49.42,49.36,49.39,69311.0,48.0435,48.0825,48.0241,48.0533,69311.0
2024-07-31 12:30:00,49.38,49.43,49.37,49.4,29558.0,48.0435,48.0922,48.0338,48.063,29558.0
2024-07-31 13:00:00,49.39,49.45,49.38,49.41,52351.0,48.0533,48.1116,48.0435,48.0727,52351.0
2024-07-31 13:30:00,49.4,49.42,49.3,49.4,45530.0,48.063,48.0825,47.9657,48.063,45530.0
2024-07-31 14:00:00,49.41,49.45,49.35,49.44,36798.0,48.0727,48.1116,48.0144,48.1019,36798.0
2024-07-31 14:30:00,49.44,49.66,49.43,49.65,91892.0,48.1019,48.316,48.0922,48.3062,91892.0
2024-07-31 15:00:00,49.65,49.67,49.38,49.4,167700.0,48.3062,48.3257,48.0435,48.063,167700.0
2024-07-31 15:30:00,49.39,49.53,49.36,49.42,315837.0,48.0533,48.1895,48.0241,48.0825,315837.0
2024-08-01 09:30:00,48.89,48.97,48.83,48.9,196026.0,47.5668,47.6446,47.5084,47.5765,196026.0
2024-08-01 10:00:00,48.88,48.94,48.45,48.46,215920.0,47.5571,47.6154,47.1387,47.1484,215920.0
2024-08-01 10:30:00,48.46,48.49,48.2,48.25,127084.0,47.1484,47.1776,46.8955,46.9441,127084.0
2024-08-01 11:00:00,48.25,48.27,48.17,48.19,112905.0,46.9441,46.9636,46.8663,46.8857,112905.0
2024-08-01 11:30:00,48.21,48.24,48.15,48.22,182754.0,46.9052,46.9344,46.8468,46.9149,182754.0
2024-08-01 12:00:00,48.2,48.3,48.15,48.2,44027.0,46.8955,46.9928,46.8468,46.8955,44027.0
2024-08-01 12:30:00,48.17,48.18,48.07,48.13,78213.0,46.8663,46.876,46.769,46.8274,78213.0
2024-08-01 13:00:00,48.13,48.13,48.03,48.09,128099.0,46.8274,46.8274,46.7301,46.7885,128099.0
2024-08-01 13:30:00,48.07,48.13,47.98,48.13,189910.0,46.769,46.8274,46.6814,46.8274,189910.0
2024-08-01 14:00:00,48.11,48.12,47.93,47.96,206801.0,46.8079,46.8176,46.6328,46.662,206801.0
2024-08-01 14:30:00,47.96,48.0,47.9,47.92,250855.0,46.662,46.7009,46.6036,46.6231,250855.0
2024-08-01 15:00:00,47.93,48.1,47.92,48.09,115535.0,46.6328,46.7982,46.6231,46.7885,115535.0
2024-08-01 15:30:00,48.1,48.19,48.07,48.13,244968.0,46.7982,46.8857,46.769,46.8274,244968.0
2024-08-02 09:30:00,47.77,47.85,47.6,47.79,250186.0,46.4771,46.5549,46.3117,46.4966,250186.0
2024-08-02 10:00:00,47.77,47.84,47.57,47.66,102181.0,46.4771,46.5452,46.2825,46.3701,102181.0
2024-08-02 10:30:00,47.64,47.73,47.55,47.56,123409.0,46.3506,46.4382,46.2631,46.2728,123409.0
2024-08-02 11:00:00,47.54,47.55,47.41,47.53,144571.0,46.2533,46.2631,46.1269,46.2436,144571.0
2024-08-02 11:30:00,47.53,47.71,47.52,47.66,183696.0,46.2436,46.4187,46.2339,46.3701,183696.0
2024-08-02 12:00:00,47.68,47.73,47.59,47.71,142618.0,46.3896,46.4382,46.302,46.4187,142618.0
2024-08-02 12:30:00,47.7,47.71,47.6,47.65,36787.0,46.409,46.4187,46.3117,46.3604,36787.0
2024-08-02 13:00:00,47.65,47.71,47.6,47.63,37067.0,46.3604,46.4187,46.3117,46.3409,37067.0
2024-08-02 13:30:00,47.63,47.65,47.58,47.6,70638.0,46.3409,46.3604,46.2923,46.3117,70638.0
2024-08-02 14:00:00,47.59,47.72,47.56,47.71,39100.0,46.302,46.4285,46.2728,46.4187,39100.0
2024-08-02 14:30:00,47.72,47.76,47.65,47.68,50726.0,46.4285,46.4674,46.3604,46.3896,50726.0
2024-08-02 15:00:00,47.68,47.76,47.64,47.75,55799.0,46.3896,46.4674,46.3506,46.4577,55799.0
2024-08-02 15:30:00,47.75,47.78,47.62,47.74,146782.0,46.4577,46.4868,46.3312,46.4479,146782.0
2024-08-05 09:30:00,46.02,46.78,46.02,46.67,279637.0,44.7745,45.5139,44.7745,45.4069,279637.0
2024-08-05 10:00:00,46.66,47.0,46.66,46.69,398059.0,45.3972,45.728,45.3972,45.4263,398059.0
2024-08-05 10:30:00,46.69,46.95,46.68,46.81,78412.0,45.4263,45.6793,45.4166,45.5431,78412.0
2024-08-05 11:00:00,46.8,47.11,46.72,46.93,125612.0,45.5334,45.835,45.4555,45.6598,125612.0
2024-08-05 11:30:00,46.93,47.1,46.86,46.97,228987.0,45.6598,45.8252,45.5917,45.6988,228987.0
2024-08-05 12:00:00,47.0,47.28,46.94,47.28,72469.0,45.728,46.0004,45.6696,46.0004,72469.0
2024-08-05 12:30:00,47.27,47.27,46.94,46.96,82473.0,45.9906,45.9906,45.6696,45.689,82473.0
2024-08-05 13:00:00,46.98,47.08,46.91,47.01,160460.0,45.7085,45.8058,45.6404,45.7377,160460.0
2024-08-05 13:30:00,47.02,47.11,46.98,47.02,76831.0,45.7474,45.835,45.7085,45.7474,76831.0
2024-08-05 14:00:00,47.0,47.1,46.95,47.09,82193.0,45.728,45.8252,45.6793,45.8155,82193.0
2024-08-05 14:30:00,47.09,47.12,46.89,46.9,66242.0,45.8155,45.8447,45.6209,45.6307,66242.0
2024-08-05 15:00:00,46.91,46.96,46.89,46.96,124979.0,45.6404,45.689,45.6209,45.689,124979.0
2024-08-05 15:30:00,46.97,46.99,46.89,46.99,204261.0,45.6988,45.7182,45.6209,45.7182,204261.0
2024-08-06 09:30:00,46.61,46.83,46.53,46.77,178188.0,45.3485,45.5626,45.2707,45.5042,178188.0
2024-08-06 10:00:00,46.77,46.93,46.69,46.77,76253.0,45.5042,45.6598,45.4263,45.5042,76253.0
2024-08-06 10:30:00,46.77,47.09,46.73,47.01,50473.0,45.5042,45.8155,45.4653,45.7377,50473.0
2024-08-06 11:00:00,47.03,47.07,46.83,46.83,41548.0,45.7571,45.7961,45.5626,45.5626,41548.0
2024-08-06 11:30:00,46.83,46.95,46.8,46.95,98184.0,45.5626,45.6793,45.5334,45.6793,98184.0
2024-08-06 12:00:00,46.97,47.04,46.92,46.98,36034.0,45.6988,45.7669,45.6501,45.7085,36034.0
2024-08-06 12:30:00,47.01,47.09,46.95,47.07,64041.0,45.7377,45.8155,45.6793,45.7961,64041.0
2024-08-06 13:00:00,47.05,47.1,47.04,47.05,48453.0,45.7766,45.8252,45.7669,45.7766,48453.0
2024-08-06 13:30:00,47.09,47.13,47.05,47.1,40558.0,45.8155,45.8544,45.7766,45.8252,40558.0
2024-08-06 14:00:00,47.11,47.21,47.07,47.2,42446.0,45.835,45.9323,45.7961,45.9225,42446.0
2024-08-06 14:30:00,47.2,47.27,47.12,47.14,150970.0,45.9225,45.9906,45.8447,45.8642,150970.0
2024-08-06 15:00:00,47.11,47.14,46.96,47.09,245027.0,45.835,45.8642,45.689,45.8155,245027.0
2024-08-06 15:30:00,47.11,47.12,46.95,46.96,295490.0,45.835,45.8447,45.6793,45.689,295490.0
2024-08-07 09:30:00,47.75,47.83,47.72,47.83,61702.0,46.4577,46.5355,46.4285,46.5355,61702.0
2024-08-07 10:00:00,47.84,47.87,47.73,47.74,84916.0,46.5452,46.5744,46.4382,46.4479,84916.0
2024-08-07 10:30:00,47.73,47.98,47.73,47.91,97773.0,46.4382,46.6814,46.4382,46.6133,97773.0
2024-08-07 11:00:00,47.92,47.93,47.8,47.82,149337.0,46.6231,46.6328,46.5063,46.5258,149337.0
2024-08-07 11:30:00,47.83,47.84,47.64,47.74,128981.0,46.5355,46.5452,46.3506,46.4479,128981.0
2024-08-07 12:00:00,47.74,47.75,47.61,47.72,127428.0,46.4479,46.4577,46.3214,46.4285,127428.0
2024-08-07 12:30:00,47.71,47.72,47.51,47.53,65034.0,46.4187,46.4285,46.2242,46.2436,65034.0
2024-08-07 13:00:00,47.53,47.56,47.31,47.42,136193.0,46.2436,46.2728,46.0296,46.1366,136193.0
2024-08-07 13:30:00,47.42,47.5,47.28,47.33,84609.0,46.1366,46.2144,46.0004,46.049,84609.0
2024-08-07 14:00:00,47.32,47.33,47.13,47.24,113119.0,46.0393,46.049,45.8544,45.9615,113119.0
2024-08-07 14:30:00,47.23,47.24,47.12,47.18,150565.0,45.9517,45.9615,45.8447,45.9031,150565.0
2024-08-07 15:00:00,47.18,47.34,47.17,47.29,89411.0,45.9031,46.0588,45.8934,46.0101,89411.0
2024-08-07 15:30:00,47.28,47.32,47.14,47.18,188708.0,46.0004,46.0393,45.8642,45.9031,188708.0
2024-08-08 09:30:00,47.48,47.51,46.72,47.42,164606.0,46.195,46.2242,45.4555,46.1366,164606.0
2024-08-08 10:00:00,47.41,47.59,47.41,47.59,79040.0,46.1269,46.302,46.1269,46.302,79040.0
2024-08-08 10:30:00,47.58,47.68,47.57,47.68,48580.0,46.2923,46.3896,46.2825,46.3896,48580.0
2024-08-08 11:00:00,47.68,47.73,47.58,47.66,73371.0,46.3896,46.4382,46.2923,46.3701,73371.0
2024-08-08 11:30:00,47.64,47.69,47.6,47.68,117244.0,46.3506,46.3993,46.3117,46.3896,117244.0
2024-08-08 12:00:00,47.66,47.72,47.64,47.68,77325.0,46.3701,46.4285,46.3506,46.3896,77325.0
2024-08-08 12:30:00,47.68,47.68,47.58,47.65,76452.0,46.3896,46.3896,46.2923,46.3604,76452.0
2024-08-08 13:00:00,47.66,47.77,47.59,47.77,66378.0,46.3701,46.4771,46.302,46.4771,66378.0
2024-08-08 13:30:00,47.77,47.8,47.74,47.77,64766.0,46.4771,46.5063,46.4479,46.4771,64766.0
2024-08-08 14:00:00,47.77,47.86,47.76,47.8,18858.0,46.4771,46.5647,46.4674,46.5063,18858.0
2024-08-08 14:30:00,47.84,47.85,47.79,47.84,51914.0,46.5452,46.5549,46.4966,46.5452,51914.0
2024-08-08 15:00:00,47.84,47.87,47.77,47.8,88497.0,46.5452,46.5744,46.4771,46.5063,88497.0
2024-08-08 15:30:00,47.8,47.85,47.74,47.84,103730.0,46.5063,46.5549,46.4479,46.5452,103730.0
2024-08-09 09:30:00,47.66,47.74,47.57,47.68,47740.0,46.3701,46.4479,46.2825,46.3896,47740.0
2024-08-09 10:00:00,47.68,47.81,47.68,47.78,20595.0,46.3896,46.516,46.3896,46.4868,20595.0
2024-08-09 10:30:00,47.77,47.83,47.68,47.8,23401.0,46.4771,46.5355,46.3896,46.5063,23401.0
2024-08-09 11:00:00,47.81,47.88,47.81,47.81,18132.0,46.516,46.5841,46.516,46.516,18132.0
2024-08-09 11:30:00,47.8,47.89,47.8,47.81,45713.0,46.5063,46.5939,46.5063,46.516,45713.0
2024-08-09 12:00:00,47.79,47.81,47.73,47.76,40619.0,46.4966,46.516,46.4382,46.4674,40619.0
2024-08-09 12:30:00,47.76,47.83,47.76,47.82,18755.0,46.4674,46.5355,46.4674,46.5258,18755.0
2024-08-09 13:00:00,47.82,47.98,47.8,47.98,38272.0,46.5258,46.6814,46.5063,46.6814,38272.0
2024-08-09 13:30:00,48.0,48.03,47.89,47.93,29878.0,46.7009,46.7301,46.5939,46.6328,29878.0
2024-08-09 14:00:00,47.92,47.94,47.86,47.9,32886.0,46.6231,46.6425,46.5647,46.6036,32886.0
2024-08-09 14:30:00,47.9,47.94,47.86,47.94,44440.0,46.6036,46.6425,46.5647,46.6425,44440.0
2024-08-09 15:00:00,47.93,47.97,47.9,47.94,69055.0,46.6328,46.6717,46.6036,46.6425,69055.0
2024-08-09 15:30:00,47.94,48.0,47.93,47.99,166145.0,46.6425,46.7009,46.6328,46.6912,166145.0
2024-08-12 09:30:00,47.97,48.01,47.73,47.76,76253.0,46.6717,46.7106,46.4382,46.4674,76253.0
2024-08-12 10:00:00,47.76,47.84,47.75,47.82,150848.0,46.4674,46.5452,46.4577,46.5258,150848.0
2024-08-12 10:30:00,47.83,47.98,47.82,47.97,88759.0,46.5355,46.6814,46.5258,46.6717,88759.0
2024-08-12 11:00:00,47.97,47.98,47.81,47.86,66597.0,46.6717,46.6814,46.516,46.5647,66597.0
2024-08-12 11:30:00,47.87,47.96,47.84,47.96,107304.0,46.5744,46.662,46.5452,46.662,107304.0
2024-08-12 12:00:00,47.95,47.97,47.87,47.89,52235.0,46.6522,46.6717,46.5744,46.5939,52235.0
2024-08-12 12:30:00,47.89,47.91,47.79,47.79,60921.0,46.5939,46.6133,46.4966,46.4966,60921.0
2024-08-12 13:00:00,47.79,47.91,47.76,47.89,41049.0,46.4966,46.6133,46.4674,46.5939,41049.0
2024-08-12 13:30:00,47.89,47.92,47.8,47.84,28785.0,46.5939,46.6231,46.5063,46.5452,28785.0
2024-08-12 14:00:00,47.84,47.87,47.83,47.84,38096.0,46.5452,46.5744,46.5355,46.5452,38096.0
2024-08-12 14:30:00,47.82,47.86,47.82,47.85,38064.0,46.5258,46.5647,46.5258,46.5549,38064.0
2024-08-12 15:00:00,47.85,47.87,47.82,47.86,96114.0,46.5549,46.5744,46.5258,46.5647,96114.0
2024-08-12 15:30:00,47.86,47.88,47.79,47.85,127611.0,46.5647,46.5841,46.4966,46.5549,127611.0
2024-08-13 09:30:00,47.98,48.09,47.98,48.06,46340.0,46.6814,46.7885,46.6814,46.7593,46340.0
2024-08-13 10:00:00,48.05,48.05,47.98,48.05,49001.0,46.7495,46.7495,46.6814,46.7495,49001.0
2024-08-13 10:30:00,48.05,48.17,47.99,48.16,35472.0,46.7495,46.8663,46.6912,46.8566,35472.0
2024-08-13 11:00:00,48.16,48.2,48.15,48.17,34941.0,46.8566,46.8955,46.8468,46.8663,34941.0
2024-08-13 11:30:00,48.17,48.18,48.11,48.16,62973.0,46.8663,46.876,46.8079,46.8566,62973.0
2024-08-13 12:00:00,48.16,48.25,48.15,48.23,51469.0,46.8566,46.9441,46.8468,46.9247,51469.0
2024-08-13 12:30:00,48.23,48.36,48.21,48.36,78809.0,46.9247,47.0511,46.9052,47.0511,78809.0
2024-08-13 13:00:00,48.35,48.37,48.31,48.37,158498.0,47.0414,47.0609,47.0025,47.0609,158498.0
2024-08-13 13:30:00,48.36,48.37,48.28,48.37,184397.0,47.0511,47.0609,46.9733,47.0609,184397.0
2024-08-13 14:00:00,48.36,48.45,48.35,48.45,162485.0,47.0511,47.1387,47.0414,47.1387,162485.0
2024-08-13 14:30:00,48.44,48.51,48.44,48.51,103289.0,47.129,47.1971,47.129,47.1971,103289.0
2024-08-13 15:00:00,48.5,48.52,48.44,48.48,109251.0,47.1874,47.2068,47.129,47.1679,109251.0
2024-08-13 15:30:00,48.48,48.54,48.47,48.52,257642.0,47.1679,47.2263,47.1582,47.2068,257642.0
2024-08-14 09:30:00,48.76,48.83,48.69,48.7,55849.0,47.4403,47.5084,47.3722,47.3819,55849.0
2024-08-14 10:00:00,48.68,48.76,48.65,48.74,65063.0,47.3625,47.4403,47.3333,47.4209,65063.0
2024-08-14 10:30:00,48.76,48.76,48.67,48.76,34618.0,47.4403,47.4403,47.3528,47.4403,34618.0
2024-08-14 11:00:00,48.75,48.77,48.72,48.73,34403.0,47.4306,47.4501,47.4014,47.4111,34403.0
2024-08-14 11:30:00,48.73,48.84,48.73,48.83,123093.0,47.4111,47.5182,47.4111,47.5084,123093.0
2024-08-14 12:00:00,48.82,48.83,48.69,48.71,131767.0,47.4987,47.5084,47.3722,47.3917,131767.0
2024-08-14 12:30:00,48.71,48.77,48.69,48.75,53490.0,47.3917,47.4501,47.3722,47.4306,53490.0
2024-08-14 13:00:00,48.73,48.76,48.68,48.71,29558.0,47.4111,47.4403,47.3625,47.3917,29558.0
2024-08-14 13:30:00,48.71,48.75,48.7,48.75,20736.0,47.3917,47.4306,47.3819,47.4306,20736.0
2024-08-14 14:00:00,48.7,48.72,48.69,48.71,12007.0,47.3819,47.4014,47.3722,47.3917,12007.0
2024-08-14 14:30:00,48.71,48.8,48.7,48.8,21111.0,47.3917,47.4792,47.3819,47.4792,21111.0
2024-08-14 15:00:00,48.79,48.8,48.73,48.74,55163.0,47.4695,47.4792,47.4111,47.4209,55163.0
2024-08-14 15:30:00,48.73,48.81,48.72,48.77,56143.0,47.4111,47.489,47.4014,47.4501,56143.0
2024-08-15 09:30:00,49.21,49.35,49.18,49.32,67393.0,47.8781,48.0144,47.849,47.9852,67393.0
2024-08-15 10:00:00,49.32,49.32,49.2,49.32,28216.0,47.9852,47.9852,47.8684,47.9852,28216.0
2024-08-15 10:30:00,49.33,49.39,49.33,49.34,25198.0,47.9949,48.0533,47.9949,48.0046,25198.0
2024-08-15 11:00:00,49.35,49.42,49.35,49.38,21464.0,48.0144,48.0825,48.0144,48.0435,21464.0
2024-08-15 11:30:00,49.38,49.49,49.36,49.45,36742.0,48.0435,48.1506,48.0241,48.1116,36742.0
2024-08-15 12:00:00,49.45,49.51,49.44,49.49,70252.0,48.1116,48.17,48.1019,48.1506,70252.0
2024-08-15 12:30:00,49.49,49.49,49.39,49.4,33028.0,48.1506,48.1506,48.0533,48.063,33028.0
2024-08-15 13:00:00,49.41,49.45,49.4,49.43,98426.0,48.0727,48.1116,48.063,48.0922,98426.0
2024-08-15 13:30:00,49.44,49.46,49.44,49.46,14750.0,48.1019,48.1214,48.1019,48.1214,14750.0
2024-08-15 14:00:00,49.46,49.47,49.43,49.46,14909.0,48.1214,48.1311,48.0922,48.1214,14909.0
2024-08-15 14:30:00,49.45,49.46,49.42,49.44,22676.0,48.1116,48.1214,48.0825,48.1019,22676.0
2024-08-15 15:00:00,49.44,49.48,49.42,49.46,36398.0,48.1019,48.1408,48.0825,48.1214,36398.0
2024-08-15 15:30:00,49.46,49.46,49.39,49.45,106614.0,48.1214,48.1214,48.0533,48.1116,106614.0
2024-08-16 09:30:00,49.55,49.63,49.51,49.6,41209.0,48.2089,48.2868,48.17,48.2576,41209.0
2024-08-16 10:00:00,49.59,49.66,49.57,49.61,22998.0,48.2479,48.316,48.2284,48.2673,22998.0
2024-08-16 10:30:00,49.62,49.63,49.54,49.59,48601.0,48.277,48.2868,48.1992,48.2479,48601.0
2024-08-16 11:00:00,49.6,49.65,49.59,49.64,22035.0,48.2576,48.3062,48.2479,48.2965,22035.0
2024-08-16 11:30:00,49.64,49.67,49.63,49.65,33713.0,48.2965,48.3257,48.2868,48.3062,33713.0
2024-08-16 12:00:00,49.64,49.71,49.64,49.69,19700.0,48.2965,48.3646,48.2965,48.3452,19700.0
2024-08-16 12:30:00,49.69,49.76,49.69,49.76,48414.0,48.3452,48.4133,48.3452,48.4133,48414.0
2024-08-16 13:00:00,49.76,49.77,49.73,49.77,5720.0,48.4133,48.423,48.3841,48.423,5720.0
2024-08-16 13:30:00,49.76,49.78,49.72,49.77,14012.0,48.4133,48.4327,48.3743,48.423,14012.0
2024-08-16 14:00:00,49.75,49.76,49.73,49.76,8402.0,48.4035,48.4133,48.3841,48.4133,8402.0
2024-08-16 14:30:00,49.77,49.82,49.76,49.82,19941.0,48.423,48.4716,48.4133,48.4716,19941.0
2024-08-16 15:00:00,49.82,49.83,49.78,49.79,20435.0,48.4716,48.4814,48.4327,48.4424,20435.0
2024-08-16 15:30:00,49.79,49.83,49.75,49.83,97345.0,48.4424,48.4814,48.4035,48.4814,97345.0
2024-08-19 09:30:00,50.07,50.18,50.07,50.18,77517.0,48.7149,48.8219,48.7149,48.8219,77517.0
2024-08-19 10:00:00,50.18,50.3,50.16,50.29,88084.0,48.8219,48.9386,48.8024,48.9289,88084.0
2024-08-19 10:30:00,50.3,50.4,50.28,50.33,65046.0,48.9386,49.0359,48.9192,48.9678,65046.0
2024-08-19 11:00:00,50.33,50.35,50.27,50.29,38442.0,48.9678,48.9873,48.9095,48.9289,38442.0
2024-08-19 11:30:00,50.28,50.34,50.25,50.27,80592.0,48.9192,48.9776,48.89,48.9095,80592.0
2024-08-19 12:00:00,50.27,50.31,50.26,50.3,746000.0,48.9095,48.9484,48.8997,48.9386,746000.0
2024-08-19 12:30:00,50.3,50.37,50.29,50.34,45221.0,48.9386,49.0067,48.9289,48.9776,45221.0
2024-08-19 13:00:00,50.34,50.36,50.32,50.33,22962.0,48.9776,48.997,48.9581,48.9678,22962.0
2024-08-19 13:30:00,50.33,50.37,50.32,50.37,26184.0,48.9678,49.0067,48.9581,49.0067,26184.0
2024-08-19 14:00:00,50.36,50.39,50.36,50.39,24504.0,48.997,49.0262,48.997,49.0262,24504.0
2024-08-19 14:30:00,50.39,50.43,50.38,50.42,52988.0,49.0262,49.0651,49.0165,49.0554,52988.0
2024-08-19 15:00:00,50.41,50.43,50.39,50.42,25010.0,49.0457,49.0651,49.0262,49.0554,25010.0
2024-08-19 15:30:00,50.43,50.44,50.38,50.43,97271.0,49.0651,49.0749,49.0165,49.0651,97271.0
2024-08-20 09:30:00,50.37,50.47,50.37,50.46,52776.0,49.0067,49.104,49.0067,49.0943,52776.0
2024-08-20 10:00:00,50.46,50.46,50.32,50.35,75693.0,49.0943,49.0943,48.9581,48.9873,75693.0
2024-08-20 10:30:00,50.34,50.41,50.34,50.38,112433.0,48.9776,49.0457,48.9776,49.0165,112433.0
2024-08-20 11:00:00,50.37,50.37,50.27,50.29,35670.0,49.0067,49.0067,48.9095,48.9289,35670.0
2024-08-20 11:30:00,50.28,50.34,50.27,50.34,48697.0,48.9192,48.9776,48.9095,48.9776,48697.0
2024-08-20 12:00:00,50.34,50.35,50.3,50.32,9672.0,48.9776,48.9873,48.9386,48.9581,9672.0
2024-08-20 12:30:00,50.33,50.33,50.26,50.27,15349.0,48.9678,48.9678,48.8997,48.9095,15349.0
2024-08-20 13:00:00,50.26,50.28,50.21,50.27,30127.0,48.8997,48.9192,48.8511,48.9095,30127.0
2024-08-20 13:30:00,50.26,50.3,50.24,50.28,21690.0,48.8997,48.9386,48.8803,48.9192,21690.0
2024-08-20 14:00:00,50.29,50.38,50.28,50.36,180486.0,48.9289,49.0165,48.9192,48.997,180486.0
2024-08-20 14:30:00,50.36,50.39,50.35,50.36,18812.0,48.997,49.0262,48.9873,48.997,18812.0
2024-08-20 15:00:00,50.36,50.39,50.36,50.38,12134.0,48.997,49.0262,48.997,49.0165,12134.0
2024-08-20 15:30:00,50.37,50.4,50.32,50.33,90969.0,49.0067,49.0359,48.9581,48.9678,90969.0
2024-08-21 09:30:00,50.61,50.66,50.57,50.6,27203.0,49.2403,49.2889,49.2013,49.2305,27203.0
2024-08-21 10:00:00,50.6,50.65,50.54,50.57,141403.0,49.2305,49.2792,49.1721,49.2013,141403.0
2024-08-21 10:30:00,50.58,50.68,50.53,50.6,48412.0,49.2111,49.3084,49.1624,49.2305,48412.0
2024-08-21 11:00:00,50.62,50.75,50.61,50.74,18677.0,49.25,49.3765,49.2403,49.3667,18677.0
2024-08-21 11:30:00,50.74,50.79,50.72,50.72,55899.0,49.3667,49.4154,49.3473,49.3473,55899.0
2024-08-21 12:00:00,50.71,50.77,50.68,50.76,53826.0,49.3375,49.3959,49.3084,49.3862,53826.0
2024-08-21 12:30:00,50.77,50.8,50.76,50.8,39595.0,49.3959,49.4251,49.3862,49.4251,39595.0
2024-08-21 13:00:00,50.79,50.81,50.76,50.78,325213.0,49.4154,49.4348,49.3862,49.4056,325213.0
2024-08-21 13:30:00,50.78,50.84,50.78,50.84,41584.0,49.4056,49.464,49.4056,49.464,41584.0
2024-08-21 14:00:00,50.83,50.94,50.83,50.94,41164.0,49.4543,49.5613,49.4543,49.5613,41164.0
2024-08-21 14:30:00,50.94,50.95,50.86,50.89,21766.0,49.5613,49.571,49.4835,49.5127,21766.0
2024-08-21 15:00:00,50.88,50.88,50.79,50.84,26869.0,49.5029,49.5029,49.4154,49.464,26869.0
2024-08-21 15:30:00,50.83,50.89,50.81,50.88,139136.0,49.4543,49.5127,49.4348,49.5029,139136.0
2024-08-22 09:30:00,50.91,50.96,50.78,50.82,105784.0,49.5321,49.5808,49.4056,49.4446,105784.0
2024-08-22 10:00:00,50.83,50.83,50.63,50.68,33783.0,49.4543,49.4543,49.2597,49.3084,33783.0
2024-08-22 10:30:00,50.67,50.71,50.64,50.66,177615.0,49.2986,49.3375,49.2694,49.2889,177615.0
2024-08-22 11:00:00,50.67,50.69,50.59,50.63,295162.0,49.2986,49.3181,49.2208,49.2597,295162.0
2024-08-22 11:30:00,50.63,50.65,50.55,50.6,231891.0,49.2597,49.2792,49.1819,49.2305,231891.0
2024-08-22 12:00:00,50.59,50.71,50.59,50.7,17702.0,49.2208,49.3375,49.2208,49.3278,17702.0
2024-08-22 12:30:00,50.71,50.72,50.57,50.59,39497.0,49.3375,49.3473,49.2013,49.2208,39497.0
2024-08-22 13:00:00,50.58,50.63,50.56,50.56,28420.0,49.2111,49.2597,49.1916,49.1916,28420.0
2024-08-22 13:30:00,50.55,50.56,50.44,50.46,412538.0,49.1819,49.1916,49.0749,49.0943,412538.0
2024-08-22 14:00:00,50.46,50.55,50.44,50.54,142468.0,49.0943,49.1819,49.0749,49.1721,142468.0
2024-08-22 14:30:00,50.53,50.56,50.5,50.5,29307.0,49.1624,49.1916,49.1332,49.1332,29307.0
2024-08-22 15:00:00,50.51,50.55,50.45,50.47,30039.0,49.143,49.1819,49.0846,49.104,30039.0
2024-08-22 15:30:00,50.47,50.48,50.41,50.46,154129.0,49.104,49.1138,49.0457,49.0943,154129.0
2024-08-23 09:30:00,50.77,50.81,50.73,50.8,101172.0,49.3959,49.4348,49.357,49.4251,101172.0
2024-08-23 10:00:00,50.81,51.26,50.81,51.24,280810.0,49.4348,49.8727,49.4348,49.8532,280810.0
2024-08-23 10:30:00,51.24,51.27,51.1,51.19,96648.0,49.8532,49.8824,49.717,49.8046,96648.0
2024-08-23 11:00:00,51.16,51.3,51.15,51.28,88844.0,49.7754,49.9116,49.7656,49.8921,88844.0
2024-08-23 11:30:00,51.27,51.3,51.13,51.13,45448.0,49.8824,49.9116,49.7462,49.7462,45448.0
2024-08-23 12:00:00,51.14,51.14,50.99,51.01,52952.0,49.7559,49.7559,49.61,49.6294,52952.0
2024-08-23 12:30:00,51.03,51.09,50.97,51.08,20689.0,49.6489,49.7073,49.5905,49.6975,20689.0
2024-08-23 13:00:00,51.07,51.19,51.07,51.19,78919.0,49.6878,49.8046,49.6878,49.8046,78919.0
2024-08-23 13:30:00,51.19,51.24,51.18,51.18,21303.0,49.8046,49.8532,49.7948,49.7948,21303.0
2024-08-23 14:00:00,51.17,51.23,51.16,51.2,14062.0,49.7851,49.8435,49.7754,49.8143,14062.0
2024-08-23 14:30:00,51.2,51.22,51.15,51.17,22809.0,49.8143,49.8337,49.7656,49.7851,22809.0
2024-08-23 15:00:00,51.17,51.26,51.15,51.26,28411.0,49.7851,49.8727,49.7656,49.8727,28411.0
2024-08-23 15:30:00,51.26,51.29,51.2,51.28,111008.0,49.8727,49.9018,49.8143,49.8921,111008.0
2024-08-26 09:30:00,51.16,51.21,51.08,51.21,143751.0,49.7754,49.824,49.6975,49.824,143751.0
2024-08-26 10:00:00,51.21,51.22,51.16,51.22,261021.0,49.824,49.8337,49.7754,49.8337,261021.0
2024-08-26 10:30:00,51.22,51.22,51.12,51.2,145765.0,49.8337,49.8337,49.7364,49.8143,145765.0
2024-08-26 11:00:00,51.2,51.21,51.15,51.16,120767.0,49.8143,49.824,49.7656,49.7754,120767.0
2024-08-26 11:30:00,51.16,51.17,51.08,51.09,137073.0,49.7754,49.7851,49.6975,49.7073,137073.0
2024-08-26 12:00:00,51.09,51.19,51.07,51.19,97210.0,49.7073,49.8046,49.6878,49.8046,97210.0
2024-08-26 12:30:00,51.19,51.21,51.17,51.19,106280.0,49.8046,49.824,49.7851,49.8046,106280.0
2024-08-26 13:00:00,51.2,51.23,51.17,51.2,98543.0,49.8143,49.8435,49.7851,49.8143,98543.0
2024-08-26 13:30:00,51.2,51.21,51.07,51.1,84497.0,49.8143,49.824,49.6878,49.717,84497.0
2024-08-26 14:00:00,51.1,51.13,51.06,51.13,89276.0,49.717,49.7462,49.6781,49.7462,89276.0
2024-08-26 14:30:00,51.14,51.17,51.11,51.17,92078.0,49.7559,49.7851,49.7267,49.7851,92078.0
2024-08-26 15:00:00,51.16,51.17,51.13,51.15,105274.0,49.7754,49.7851,49.7462,49.7656,105274.0
2024-08-26 15:30:00,51.15,51.15,51.1,51.13,168797.0,49.7656,49.7656,49.717,49.7462,168797.0
2024-08-27 09:30:00,51.12,51.19,51.08,51.18,123979.0,49.7364,49.8046,49.6975,49.7948,123979.0
2024-08-27 10:00:00,51.17,51.26,51.16,51.26,39564.0,49.7851,49.8727,49.7754,49.8727,39564.0
2024-08-27 10:30:00,51.27,51.29,51.18,51.21,97881.0,49.8824,49.9018,49.7948,49.824,97881.0
2024-08-27 11:00:00,51.22,51.23,51.14,51.16,116383.0,49.8337,49.8435,49.7559,49.7754,116383.0
2024-08-27 11:30:00,51.16,51.16,51.09,51.15,39286.0,49.7754,49.7754,49.7073,49.7656,39286.0
2024-08-27 12:00:00,51.15,51.19,51.13,51.19,13134.0,49.7656,49.8046,49.7462,49.8046,13134.0
2024-08-27 12:30:00,51.18,51.21,51.15,51.2,12024.0,49.7948,49.824,49.7656,49.8143,12024.0
2024-08-27 13:00:00,51.19,51.32,51.18,51.32,9572.0,49.8046,49.931,49.7948,49.931,9572.0
2024-08-27 13:30:00,51.32,51.34,51.31,51.33,28181.0,49.931,49.9505,49.9213,49.9408,28181.0
2024-08-27 14:00:00,51.33,51.37,51.33,51.34,27323.0,49.9408,49.9797,49.9408,49.9505,27323.0
2024-08-27 14:30:00,51.34,51.36,51.33,51.34,17690.0,49.9505,49.97,49.9408,49.9505,17690.0
2024-08-27 15:00:00,51.33,51.34,51.3,51.32,24648.0,49.9408,49.9505,49.9116,49.931,24648.0
2024-08-27 15:30:00,51.32,51.33,51.28,51.29,105032.0,49.931,49.9408,49.8921,49.9018,105032.0
2024-08-28 09:30:00,51.16,51.27,51.16,51.24,27107.0,49.7754,49.8824,49.7754,49.8532,27107.0
2024-08-28 10:00:00,51.23,51.27,51.2,51.23,82034.0,49.8435,49.8824,49.8143,49.8435,82034.0
2024-08-28 10:30:00,51.25,51.3,51.23,51.29,214067.0,49.8629,49.9116,49.8435,49.9018,214067.0
2024-08-28 11:00:00,51.26,51.27,51.16,51.18,117162.0,49.8727,49.8824,49.7754,49.7948,117162.0
2024-08-28 11:30:00,51.18,51.19,51.14,51.19,36342.0,49.7948,49.8046,49.7559,49.8046,36342.0
2024-08-28 12:00:00,51.18,51.18,51.04,51.05,154173.0,49.7948,49.7948,49.6586,49.6683,154173.0
2024-08-28 12:30:00,51.06,51.14,51.05,51.14,146295.0,49.6781,49.7559,49.6683,49.7559,146295.0
2024-08-28 13:00:00,51.12,51.16,51.07,51.07,61847.0,49.7364,49.7754,49.6878,49.6878,61847.0
2024-08-28 13:30:00,51.08,51.1,50.9,50.91,5946.0,49.6975,49.717,49.5224,49.5321,5946.0
2024-08-28 14:00:00,50.9,50.96,50.89,50.93,8644.0,49.5224,49.5808,49.5127,49.5516,8644.0
2024-08-28 14:30:00,50.94,51.09,50.92,51.09,8253.0,49.5613,49.7073,49.5419,49.7073,8253.0
2024-08-28 15:00:00,51.1,51.13,51.05,51.12,33844.0,49.717,49.7462,49.6683,49.7364,33844.0
2024-08-28 15:30:00,51.12,51.12,51.07,51.1,69644.0,49.7364,49.7364,49.6878,49.717,69644.0
2024-08-29 09:30:00,51.42,51.42,51.25,51.3,40824.0,50.0283,50.0283,49.8629,49.9116,40824.0
2024-08-29 10:00:00,51.31,51.36,51.24,51.27,32468.0,49.9213,49.97,49.8532,49.8824,32468.0
2024-08-29 10:30:00,51.26,51.33,51.25,51.29,24758.0,49.8727,49.9408,49.8629,49.9018,24758.0
2024-08-29 11:00:00,51.3,51.36,51.3,51.35,16781.0,49.9116,49.97,49.9116,49.9602,16781.0
2024-08-29 11:30:00,51.34,51.52,51.34,51.52,20897.0,49.9505,50.1256,49.9505,50.1256,20897.0
2024-08-29 12:00:00,51.52,51.56,51.51,51.55,57292.0,50.1256,50.1645,50.1159,50.1548,57292.0
2024-08-29 12:30:00,51.55,51.56,51.46,51.48,108435.0,50.1548,50.1645,50.0672,50.0867,108435.0
2024-08-29 13:00:00,51.48,51.48,51.41,51.44,48393.0,50.0867,50.0867,50.0186,50.0478,48393.0
2024-08-29 13:30:00,51.43,51.46,51.39,51.46,17571.0,50.0381,50.0672,49.9991,50.0672,17571.0
2024-08-29 14:00:00,51.45,51.45,51.32,51.34,17424.0,50.0575,50.0575,49.931,49.9505,17424.0
2024-08-29 14:30:00,51.31,51.31,51.12,51.19,78020.0,49.9213,49.9213,49.7364,49.8046,78020.0
2024-08-29 15:00:00,51.16,51.24,51.15,51.23,42051.0,49.7754,49.8532,49.7656,49.8435,42051.0
2024-08-29 15:30:00,51.23,51.28,51.15,51.2,47246.0,49.8435,49.8921,49.7656,49.8143,47246.0
2024-08-30 09:30:00,51.46,51.49,51.38,51.48,42626.0,50.0672,50.0964,49.9894,50.0867,42626.0
2024-08-30 10:00:00,51.5,51.52,51.41,51.44,15601.0,50.1062,50.1256,50.0186,50.0478,15601.0
2024-08-30 10:30:00,51.44,51.48,51.38,51.41,18614.0,50.0478,50.0867,49.9894,50.0186,18614.0
2024-08-30 11:00:00,51.36,51.4,51.32,51.33,16863.0,49.97,50.0089,49.931,49.9408,16863.0
2024-08-30 11:30:00,51.33,51.33,51.24,51.29,53502.0,49.9408,49.9408,49.8532,49.9018,53502.0
2024-08-30 12:00:00,51.29,51.29,51.16,51.16,120578.0,49.9018,49.9018,49.7754,49.7754,120578.0
2024-08-30 12:30:00,51.16,51.2,51.1,51.19,34311.0,49.7754,49.8143,49.717,49.8046,34311.0
2024-08-30 13:00:00,51.2,51.25,51.19,51.2,8393.0,49.8143,49.8629,49.8046,49.8143,8393.0
2024-08-30 13:30:00,51.21,51.24,51.2,51.21,7044.0,49.824,49.8532,49.8143,49.824,7044.0
2024-08-30 14:00:00,51.2,51.27,51.19,51.25,52732.0,49.8143,49.8824,49.8046,49.8629,52732.0
2024-08-30 14:30:00,51.24,51.3,51.24,51.28,24025.0,49.8532,49.9116,49.8532,49.8921,24025.0
2024-08-30 15:00:00,51.28,51.32,51.24,51.32,35067.0,49.8921,49.931,49.8532,49.931,35067.0
2024-08-30 15:30:00,51.31,51.4,51.27,51.34,263993.0,49.9213,50.0089,49.8824,49.9505,263993.0
2024-09-03 09:30:00,51.07,51.12,50.88,50.97,162193.0,49.6878,49.7364,49.5029,49.5905,162193.0
2024-09-03 10:00:00,50.97,50.97,50.7,50.76,309154.0,49.5905,49.5905,49.3278,49.3862,309154.0
2024-09-03 10:30:00,50.78,50.79,50.65,50.65,143504.0,49.4056,49.4154,49.2792,49.2792,143504.0
2024-09-03 11:00:00,50.65,50.76,50.64,50.7,31541.0,49.2792,49.3862,49.2694,49.3278,31541.0
2024-09-03 11:30:00,50.71,50.74,50.66,50.69,244133.0,49.3375,49.3667,49.2889,49.3181,244133.0
2024-09-03 12:00:00,50.68,50.75,50.68,50.71,26575.0,49.3084,49.3765,49.3084,49.3375,26575.0
2024-09-03 12:30:00,50.71,50.72,50.63,50.65,43466.0,49.3375,49.3473,49.2597,49.2792,43466.0
2024-09-03 13:00:00,50.64,50.67,50.59,50.65,83100.0,49.2694,49.2986,49.2208,49.2792,83100.0
2024-09-03 13:30:00,50.64,50.65,50.55,50.55,24871.0,49.2694,49.2792,49.1819,49.1819,24871.0
2024-09-03 14:00:00,50.54,50.54,50.45,50.5,22476.0,49.1721,49.1721,49.0846,49.1332,22476.0
2024-09-03 14:30:00,50.48,50.53,50.48,50.49,29169.0,49.1138,49.1624,49.1138,49.1235,29169.0
2024-09-03 15:00:00,50.48,50.53,50.47,50.48,20781.0,49.1138,49.1624,49.104,49.1138,20781.0
2024-09-03 15:30:00,50.48,50.5,50.32,50.42,180211.0,49.1138,49.1332,48.9581,49.0554,180211.0
2024-09-04 09:30:00,50.15,50.29,50.12,50.29,164513.0,48.7927,48.9289,48.7635,48.9289,164513.0
2024-09-04 10:00:00,50.28,50.38,50.15,50.33,128749.0,48.9192,49.0165,48.7927,48.9678,128749.0
2024-09-04 10:30:00,50.34,50.5,50.32,50.48,29893.0,48.9776,49.1332,48.9581,49.1138,29893.0
2024-09-04 11:00:00,50.49,50.52,50.3,50.31,28315.0,49.1235,49.1527,48.9386,48.9484,28315.0
2024-09-04 11:30:00,50.3,50.34,50.24,50.28,78957.0,48.9386,48.9776,48.8803,48.9192,78957.0
2024-09-04 12:00:00,50.27,50.32,50.23,50.3,35376.0,48.9095,48.9581,48.8705,48.9386,35376.0
2024-09-04 12:30:00,50.31,50.38,50.27,50.35,22389.0,48.9484,49.0165,48.9095,48.9873,22389.0
2024-09-04 13:00:00,50.35,50.35,50.25,50.25,31826.0,48.9873,48.9873,48.89,48.89,31826.0
2024-09-04 13:30:00,50.24,50.28,50.2,50.2,22401.0,48.8803,48.9192,48.8413,48.8413,22401.0
2024-09-04 14:00:00,50.2,50.26,50.18,50.25,28981.0,48.8413,48.8997,48.8219,48.89,28981.0
2024-09-04 14:30:00,50.24,50.26,50.18,50.19,110706.0,48.8803,48.8997,48.8219,48.8316,110706.0
2024-09-04 15:00:00,50.18,50.24,50.16,50.24,37432.0,48.8219,48.8803,48.8024,48.8803,37432.0
2024-09-04 15:30:00,50.23,50.3,50.19,50.26,78948.0,48.8705,48.9386,48.8316,48.8997,78948.0
2024-09-05 09:30:00,50.32,50.41,50.26,50.38,90891.0,48.9581,49.0457,48.8997,49.0165,90891.0
2024-09-05 10:00:00,50.39,50.43,50.27,50.39,85595.0,49.0262,49.0651,48.9095,49.0262,85595.0
2024-09-05 10:30:00,50.39,50.44,50.28,50.32,85353.0,49.0262,49.0749,48.9192,48.9581,85353.0
2024-09-05 11:00:00,50.32,50.34,50.17,50.18,1212045.0,48.9581,48.9776,48.8122,48.8219,1212045.0
2024-09-05 11:30:00,50.18,50.18,50.11,50.11,42361.0,48.8219,48.8219,48.7538,48.7538,42361.0
2024-09-05 12:00:00,50.12,50.22,50.12,50.21,31649.0,48.7635,48.8608,48.7635,48.8511,31649.0
2024-09-05 12:30:00,50.21,50.26,50.18,50.23,85791.0,48.8511,48.8997,48.8219,48.8705,85791.0
2024-09-05 13:00:00,50.24,50.27,50.21,50.21,129150.0,48.8803,48.9095,48.8511,48.8511,129150.0
2024-09-05 13:30:00,50.21,50.38,50.2,50.38,63802.0,48.8511,49.0165,48.8413,49.0165,63802.0
2024-09-05 14:00:00,50.38,50.39,50.33,50.34,81789.0,49.0165,49.0262,48.9678,48.9776,81789.0
2024-09-05 14:30:00,50.34,50.39,50.32,50.33,119029.0,48.9776,49.0262,48.9581,48.9678,119029.0
2024-09-05 15:00:00,50.33,50.33,50.22,50.27,171581.0,48.9678,48.9678,48.8608,48.9095,171581.0
2024-09-05 15:30:00,50.27,50.3,50.17,50.26,174669.0,48.9095,48.9386,48.8122,48.8997,174669.0
2024-09-06 09:30:00,50.27,50.37,50.08,50.08,61687.0,48.9095,49.0067,48.7246,48.7246,61687.0
2024-09-06 10:00:00,50.08,50.08,49.83,49.84,63982.0,48.7246,48.7246,48.4814,48.4911,63982.0
2024-09-06 10:30:00,49.83,49.87,49.59,49.64,71639.0,48.4814,48.5203,48.2479,48.2965,71639.0
2024-09-06 11:00:00,49.65,49.95,49.51,49.51,98545.0,48.3062,48.5981,48.17,48.17,98545.0
2024-09-06 11:30:00,49.52,49.56,49.4,49.45,78603.0,48.1798,48.2187,48.063,48.1116,78603.0
2024-09-06 12:00:00,49.45,49.48,49.36,49.38,1277519.0,48.1116,48.1408,48.0241,48.0435,1277519.0
2024-09-06 12:30:00,49.38,49.47,49.35,49.41,193056.0,48.0435,48.1311,48.0144,48.0727,193056.0
2024-09-06 13:00:00,49.41,49.55,49.38,49.48,144904.0,48.0727,48.2089,48.0435,48.1408,144904.0
2024-09-06 13:30:00,49.48,49.48,49.41,49.46,110520.0,48.1408,48.1408,48.0727,48.1214,110520.0
2024-09-06 14:00:00,49.46,49.48,49.35,49.38,116187.0,48.1214,48.1408,48.0144,48.0435,116187.0
2024-09-06 14:30:00,49.39,49.41,49.34,49.4,80559.0,48.0533,48.0727,48.0046,48.063,80559.0
2024-09-06 15:00:00,49.4,49.47,49.38,49.45,136136.0,48.063,48.1311,48.0435,48.1116,136136.0
2024-09-06 15:30:00,49.44,49.45,49.34,49.38,363762.0,48.1019,48.1116,48.0046,48.0435,363762.0
2024-09-09 09:30:00,49.65,49.77,49.65,49.77,79671.0,48.3062,48.423,48.3062,48.423,79671.0
2024-09-09 10:00:00,49.76,49.86,49.72,49.77,78533.0,48.4133,48.5105,48.3743,48.423,78533.0
2024-09-09 10:30:00,49.77,49.77,49.67,49.68,28415.0,48.423,48.423,48.3257,48.3354,28415.0
2024-09-09 11:00:00,49.67,49.72,49.63,49.66,48500.0,48.3257,48.3743,48.2868,48.316,48500.0
2024-09-09 11:30:00,49.67,49.81,49.67,49.79,118203.0,48.3257,48.4619,48.3257,48.4424,118203.0
2024-09-09 12:00:00,49.8,49.86,49.78,49.86,1175274.0,48.4522,48.5105,48.4327,48.5105,1175274.0
2024-09-09 12:30:00,49.85,49.91,49.85,49.91,29695.0,48.5008,48.5592,48.5008,48.5592,29695.0
2024-09-09 13:00:00,49.91,49.92,49.86,49.88,137381.0,48.5592,48.5689,48.5105,48.53,137381.0
2024-09-09 13:30:00,49.87,49.88,49.75,49.75,35796.0,48.5203,48.53,48.4035,48.4035,35796.0
2024-09-09 14:00:00,49.75,49.78,49.71,49.75,23794.0,48.4035,48.4327,48.3646,48.4035,23794.0
2024-09-09 14:30:00,49.74,49.77,49.69,49.75,27589.0,48.3938,48.423,48.3452,48.4035,27589.0
2024-09-09 15:00:00,49.75,49.78,49.7,49.78,52773.0,48.4035,48.4327,48.3549,48.4327,52773.0
2024-09-09 15:30:00,49.78,49.8,49.74,49.78,123859.0,48.4327,48.4522,48.3938,48.4327,123859.0
2024-09-10 09:30:00,49.57,49.67,49.34,49.38,158183.0,48.2284,48.3257,48.0046,48.0435,158183.0
2024-09-10 10:00:00,49.37,49.37,49.22,49.32,50716.0,48.0338,48.0338,47.8879,47.9852,50716.0
2024-09-10 10:30:00,49.32,49.32,49.18,49.21,56072.0,47.9852,47.9852,47.849,47.8781,56072.0
2024-09-10 11:00:00,49.21,49.37,49.2,49.33,86910.0,47.8781,48.0338,47.8684,47.9949,86910.0
2024-09-10 11:30:00,49.34,49.34,49.11,49.12,78855.0,48.0046,48.0046,47.7808,47.7906,78855.0
2024-09-10 12:00:00,49.12,49.15,49.07,49.14,78582.0,47.7906,47.8198,47.7419,47.81,78582.0
2024-09-10 12:30:00,49.13,49.23,49.12,49.21,40834.0,47.8003,47.8976,47.7906,47.8781,40834.0
2024-09-10 13:00:00,49.19,49.26,49.18,49.25,36920.0,47.8587,47.9268,47.849,47.9171,36920.0
2024-09-10 13:30:00,49.24,49.3,49.24,49.28,21924.0,47.9073,47.9657,47.9073,47.9462,21924.0
2024-09-10 14:00:00,49.29,49.38,49.29,49.37,37061.0,47.956,48.0435,47.956,48.0338,37061.0
2024-09-10 14:30:00,49.38,49.43,49.38,49.41,18403.0,48.0435,48.0922,48.0435,48.0727,18403.0
2024-09-10 15:00:00,49.41,49.46,49.4,49.46,31357.0,48.0727,48.1214,48.063,48.1214,31357.0
2024-09-10 15:30:00,49.44,49.47,49.41,49.45,175605.0,48.1019,48.1311,48.0727,48.1116,175605.0
2024-09-11 09:30:00,49.61,49.62,49.41,49.41,29301.0,48.2673,48.277,48.0727,48.0727,29301.0
2024-09-11 10:00:00,49.39,49.4,49.14,49.18,40682.0,48.0533,48.063,47.81,47.849,40682.0
2024-09-11 10:30:00,49.17,49.24,49.06,49.23,105085.0,47.8392,47.9073,47.7322,47.8976,105085.0
2024-09-11 11:00:00,49.24,49.45,49.21,49.34,259553.0,47.9073,48.1116,47.8781,48.0046,259553.0
2024-09-11 11:30:00,49.34,49.49,49.34,49.46,396720.0,48.0046,48.1506,48.0046,48.1214,396720.0
2024-09-11 12:00:00,49.45,49.59,49.44,49.58,51453.0,48.1116,48.2479,48.1019,48.2381,51453.0
2024-09-11 12:30:00,49.59,49.64,49.56,49.62,43267.0,48.2479,48.2965,48.2187,48.277,43267.0
2024-09-11 13:00:00,49.62,49.71,49.61,49.69,48707.0,48.277,48.3646,48.2673,48.3452,48707.0
2024-09-11 13:30:00,49.69,49.81,49.68,49.73,64566.0,48.3452,48.4619,48.3354,48.3841,64566.0
2024-09-11 14:00:00,49.74,49.83,49.73,49.82,40542.0,48.3938,48.4814,48.3841,48.4716,40542.0
2024-09-11 14:30:00,49.82,49.93,49.81,49.82,39176.0,48.4716,48.5787,48.4619,48.4716,39176.0
2024-09-11 15:00:00,49.81,49.9,49.8,49.89,55035.0,48.4619,48.5495,48.4522,48.5397,55035.0
2024-09-11 15:30:00,49.89,49.93,49.8,49.86,96435.0,48.5397,48.5787,48.4522,48.5105,96435.0
2024-09-12 09:30:00,49.86,49.86,49.62,49.74,32138.0,48.5105,48.5105,48.277,48.3938,32138.0
2024-09-12 10:00:00,49.71,49.93,49.68,49.85,60695.0,48.3646,48.5787,48.3354,48.5008,60695.0
2024-09-12 10:30:00,49.87,49.98,49.79,49.9,27870.0,48.5203,48.6273,48.4424,48.5495,27870.0
2024-09-12 11:00:00,49.88,49.94,49.84,49.88,14517.0,48.53,48.5884,48.4911,48.53,14517.0
2024-09-12 11:30:00,49.86,49.94,49.86,49.87,61217.0,48.5105,48.5884,48.5105,48.5203,61217.0
2024-09-12 12:00:00,49.87,50.01,49.87,49.98,36111.0,48.5203,48.6565,48.5203,48.6273,36111.0
2024-09-12 12:30:00,49.96,50.11,49.93,50.11,12533.0,48.6078,48.7538,48.5787,48.7538,12533.0
2024-09-12 13:00:00,50.1,50.14,50.09,50.12,6874.0,48.7441,48.783,48.7343,48.7635,6874.0
2024-09-12 13:30:00,50.13,50.23,50.13,50.22,9740.0,48.7732,48.8705,48.7732,48.8608,9740.0
2024-09-12 14:00:00,50.22,50.23,50.16,50.23,13843.0,48.8608,48.8705,48.8024,48.8705,13843.0
2024-09-12 14:30:00,50.2,50.22,50.04,50.16,27756.0,48.8413,48.8608,48.6857,48.8024,27756.0
2024-09-12 15:00:00,50.15,50.17,50.14,50.15,17832.0,48.7927,48.8122,48.783,48.7927,17832.0
2024-09-12 15:30:00,50.15,50.21,50.14,50.21,115859.0,48.7927,48.8511,48.783,48.8511,115859.0
2024-09-13 09:30:00,50.42,50.55,50.39,50.55,236183.0,49.0554,49.1819,49.0262,49.1819,236183.0
2024-09-13 10:00:00,50.55,50.67,50.51,50.6,310741.0,49.1819,49.2986,49.143,49.2305,310741.0
2024-09-13 10:30:00,50.6,50.67,50.56,50.57,105603.0,49.2305,49.2986,49.1916,49.2013,105603.0
2024-09-13 11:00:00,50.57,50.58,50.49,50.52,37409.0,49.2013,49.2111,49.1235,49.1527,37409.0
2024-09-13 11:30:00,50.51,50.56,50.5,50.54,22183.0,49.143,49.1916,49.1332,49.1721,22183.0
2024-09-13 12:00:00,50.55,50.55,50.41,50.41,36101.0,49.1819,49.1819,49.0457,49.0457,36101.0
2024-09-13 12:30:00,50.41,50.46,50.39,50.45,19930.0,49.0457,49.0943,49.0262,49.0846,19930.0
2024-09-13 13:00:00,50.45,50.51,50.45,50.51,20118.0,49.0846,49.143,49.0846,49.143,20118.0
2024-09-13 13:30:00,50.52,50.53,50.48,50.49,16172.0,49.1527,49.1624,49.1138,49.1235,16172.0
2024-09-13 14:00:00,50.46,50.53,50.41,50.47,203140.0,49.0943,49.1624,49.0457,49.104,203140.0
2024-09-13 14:30:00,50.46,50.49,50.43,50.45,72180.0,49.0943,49.1235,49.0651,49.0846,72180.0
2024-09-13 15:00:00,50.44,50.5,50.41,50.49,35227.0,49.0749,49.1332,49.0457,49.1235,35227.0
2024-09-13 15:30:00,50.49,50.53,50.47,50.53,37772.0,49.1235,49.1624,49.104,49.1624,37772.0
2024-09-16 09:30:00,50.59,50.66,50.51,50.65,41699.0,49.2208,49.2889,49.143,49.2792,41699.0
2024-09-16 10:00:00,50.63,50.64,50.56,50.6,26392.0,49.2597,49.2694,49.1916,49.2305,26392.0
2024-09-16 10:30:00,50.63,50.63,50.51,50.55,53180.0,49.2597,49.2597,49.143,49.1819,53180.0
2024-09-16 11:00:00,50.56,50.56,50.5,50.53,33523.0,49.1916,49.1916,49.1332,49.1624,33523.0
2024-09-16 11:30:00,50.53,50.59,50.52,50.59,53843.0,49.1624,49.2208,49.1527,49.2208,53843.0
2024-09-16 12:00:00,50.59,50.6,50.53,50.6,26268.0,49.2208,49.2305,49.1624,49.2305,26268.0
2024-09-16 12:30:00,50.58,50.64,50.56,50.63,29803.0,49.2111,49.2694,49.1916,49.2597,29803.0
2024-09-16 13:00:00,50.63,50.64,50.6,50.61,28450.0,49.2597,49.2694,49.2305,49.2403,28450.0
2024-09-16 13:30:00,50.62,50.69,50.59,50.68,34857.0,49.25,49.3181,49.2208,49.3084,34857.0
2024-09-16 14:00:00,50.69,50.72,50.66,50.72,33341.0,49.3181,49.3473,49.2889,49.3473,33341.0
2024-09-16 14:30:00,50.72,50.76,50.69,50.75,27764.0,49.3473,49.3862,49.3181,49.3765,27764.0
2024-09-16 15:00:00,50.76,50.76,50.7,50.73,38410.0,49.3862,49.3862,49.3278,49.357,38410.0
2024-09-16 15:30:00,50.73,50.84,50.73,50.82,50042.0,49.357,49.464,49.357,49.4446,50042.0
2024-09-17 09:30:00,50.96,50.97,49.94,50.83,85473.0,49.5808,49.5905,48.5884,49.4543,85473.0
2024-09-17 10:00:00,50.84,50.97,50.81,50.95,24321.0,49.464,49.5905,49.4348,49.571,24321.0
2024-09-17 10:30:00,50.95,50.96,50.87,50.89,159521.0,49.571,49.5808,49.4932,49.5127,159521.0
2024-09-17 11:00:00,50.89,50.93,50.85,50.88,174153.0,49.5127,49.5516,49.4738,49.5029,174153.0
2024-09-17 11:30:00,50.88,50.88,50.84,50.86,13670.0,49.5029,49.5029,49.464,49.4835,13670.0
2024-09-17 12:00:00,50.85,50.85,50.73,50.79,45683.0,49.4738,49.4738,49.357,49.4154,45683.0
2024-09-17 12:30:00,50.76,50.78,50.58,50.62,31289.0,49.3862,49.4056,49.2111,49.25,31289.0
2024-09-17 13:00:00,50.65,50.73,50.6,50.71,23216.0,49.2792,49.357,49.2305,49.3375,23216.0
2024-09-17 13:30:00,50.7,50.71,50.58,50.7,17852.0,49.3278,49.3375,49.2111,49.3278,17852.0
2024-09-17 14:00:00,50.69,50.73,50.67,50.69,8289.0,49.3181,49.357,49.2986,49.3181,8289.0
2024-09-17 14:30:00,50.69,50.73,50.67,50.73,27459.0,49.3181,49.357,49.2986,49.357,27459.0
2024-09-17 15:00:00,50.72,50.74,50.66,50.71,41500.0,49.3473,49.3667,49.2889,49.3375,41500.0
2024-09-17 15:30:00,50.71,50.75,50.68,50.75,80161.0,49.3375,49.3765,49.3084,49.3765,80161.0
2024-09-18 09:30:00,50.83,50.83,50.66,50.66,17573.0,49.4543,49.4543,49.2889,49.2889,17573.0
2024-09-18 10:00:00,50.69,50.7,50.58,50.65,18006.0,49.3181,49.3278,49.2111,49.2792,18006.0
2024-09-18 10:30:00,50.61,50.67,50.57,50.62,15600.0,49.2403,49.2986,49.2013,49.25,15600.0
2024-09-18 11:00:00,50.64,50.65,50.58,50.62,13002.0,49.2694,49.2792,49.2111,49.25,13002.0
2024-09-18 11:30:00,50.62,50.62,50.52,50.53,44664.0,49.25,49.25,49.1527,49.1624,44664.0
2024-09-18 12:00:00,50.52,50.63,50.51,50.63,14380.0,49.1527,49.2597,49.143,49.2597,14380.0
2024-09-18 12:30:00,50.62,50.68,50.62,50.68,18262.0,49.25,49.3084,49.25,49.3084,18262.0
2024-09-18 13:00:00,50.68,50.69,50.65,50.69,5019.0,49.3084,49.3181,49.2792,49.3181,5019.0
2024-09-18 13:30:00,50.71,50.78,50.7,50.77,33288.0,49.3375,49.4056,49.3278,49.3959,33288.0
2024-09-18 14:00:00,50.77,51.29,50.77,51.14,144636.0,49.3959,49.9018,49.3959,49.7559,144636.0
2024-09-18 14:30:00,51.16,51.31,50.91,50.91,67810.0,49.7754,49.9213,49.5321,49.5321,67810.0
2024-09-18 15:00:00,50.91,50.93,50.68,50.86,92805.0,49.5321,49.5516,49.3084,49.4835,92805.0
2024-09-18 15:30:00,50.86,50.9,50.54,50.61,99757.0,49.4835,49.5224,49.1721,49.2403,99757.0
2024-09-19 09:30:00,51.49,51.53,51.26,51.38,205999.0,50.0964,50.1354,49.8727,49.9894,205999.0
2024-09-19 10:00:00,51.42,51.46,51.29,51.44,21731.0,50.0283,50.0672,49.9018,50.0478,21731.0
2024-09-19 10:30:00,51.44,51.47,51.33,51.4,21739.0,50.0478,50.077,49.9408,50.0089,21739.0
2024-09-19 11:00:00,51.39,51.59,51.39,51.58,35922.0,49.9991,50.1937,49.9991,50.184,35922.0
2024-09-19 11:30:00,51.58,51.67,51.55,51.63,23474.0,50.184,50.2716,50.1548,50.2326,23474.0
2024-09-19 12:00:00,51.63,51.72,51.63,51.71,36207.0,50.2326,50.3202,50.2326,50.3105,36207.0
2024-09-19 12:30:00,51.71,51.74,51.69,51.71,20935.0,50.3105,50.3397,50.291,50.3105,20935.0
2024-09-19 13:00:00,51.72,51.74,51.69,51.72,33058.0,50.3202,50.3397,50.291,50.3202,33058.0
2024-09-19 13:30:00,51.73,51.83,51.72,51.82,84496.0,50.3299,50.4272,50.3202,50.4175,84496.0
2024-09-19 14:00:00,51.83,51.83,51.73,51.83,142505.0,50.4272,50.4272,50.3299,50.4272,142505.0
2024-09-19 14:30:00,51.83,51.84,51.77,51.8,99600.0,50.4272,50.437,50.3689,50.398,99600.0
2024-09-19 15:00:00,51.79,51.8,51.68,51.71,69626.0,50.3883,50.398,50.2813,50.3105,69626.0
2024-09-19 15:30:00,51.71,51.73,51.64,51.71,124088.0,50.3105,50.3299,50.2424,50.3105,124088.0
2024-09-20 09:30:00,51.29,51.31,51.0,51.01,129009.0,49.9018,49.9213,49.6197,49.6294,129009.0
2024-09-20 10:00:00,51.0,51.01,50.87,50.98,47655.0,49.6197,49.6294,49.4932,49.6002,47655.0
2024-09-20 10:30:00,50.98,51.04,50.91,50.94,181342.0,49.6002,49.6586,49.5321,49.5613,181342.0
2024-09-20 11:00:00,50.94,50.98,50.85,50.87,68469.0,49.5613,49.6002,49.4738,49.4932,68469.0
2024-09-20 11:30:00,50.86,51.0,50.84,50.97,59056.0,49.4835,49.6197,49.464,49.5905,59056.0
2024-09-20 12:00:00,50.96,51.05,50.96,51.04,27817.0,49.5808,49.6683,49.5808,49.6586,27817.0
2024-09-20 12:30:00,51.02,51.09,51.0,51.07,36599.0,49.6392,49.7073,49.6197,49.6878,36599.0
2024-09-20 13:00:00,51.06,51.07,51.03,51.04,9878.0,49.6781,49.6878,49.6489,49.6586,9878.0
2024-09-20 13:30:00,51.04,51.06,51.0,51.02,15921.0,49.6586,49.6781,49.6197,49.6392,15921.0
2024-09-20 14:00:00,51.01,51.01,50.92,50.95,20166.0,49.6294,49.6294,49.5419,49.571,20166.0
2024-09-20 14:30:00,50.94,51.03,50.9,51.03,42760.0,49.5613,49.6489,49.5224,49.6489,42760.0
2024-09-20 15:00:00,51.02,51.07,50.99,51.05,64496.0,49.6392,49.6878,49.61,49.6683,64496.0
2024-09-20 15:30:00,51.04,51.09,50.97,50.98,82115.0,49.6586,49.7073,49.5905,49.6002,82115.0
2024-09-23 09:30:00,50.99,51.09,50.97,51.06,94560.0,49.61,49.7073,49.5905,49.6781,94560.0
2024-09-23 10:00:00,51.07,51.08,50.96,51.02,25212.0,49.6878,49.6975,49.5808,49.6392,25212.0
2024-09-23 10:30:00,51.01,51.03,50.93,51.01,36367.0,49.6294,49.6489,49.5516,49.6294,36367.0
2024-09-23 11:00:00,51.0,51.0,50.89,51.0,24072.0,49.6197,49.6197,49.5127,49.6197,24072.0
2024-09-23 11:30:00,51.0,51.07,50.99,51.01,82250.0,49.6197,49.6878,49.61,49.6294,82250.0
2024-09-23 12:00:00,51.0,51.01,50.92,50.99,33808.0,49.6197,49.6294,49.5419,49.61,33808.0
2024-09-23 12:30:00,50.95,51.0,50.94,50.99,20443.0,49.571,49.6197,49.5613,49.61,20443.0
2024-09-23 13:00:00,50.98,51.03,50.95,51.02,22616.0,49.6002,49.6489,49.571,49.6392,22616.0
2024-09-23 13:30:00,51.03,51.07,51.03,51.04,18361.0,49.6489,49.6878,49.6489,49.6586,18361.0
2024-09-23 14:00:00,51.03,51.06,51.0,51.05,8373.0,49.6489,49.6781,49.6197,49.6683,8373.0
2024-09-23 14:30:00,51.05,51.06,51.02,51.03,4522.0,49.6683,49.6781,49.6392,49.6489,4522.0
2024-09-23 15:00:00,51.02,51.03,51.01,51.03,14376.0,49.6392,49.6489,49.6294,49.6489,14376.0
2024-09-23 15:30:00,51.02,51.06,51.0,51.04,137778.0,49.6392,49.6781,49.6197,49.6586,137778.0
2024-09-24 09:30:00,51.35,51.47,51.35,51.43,68352.0,49.9602,50.077,49.9602,50.0381,68352.0
2024-09-24 10:00:00,51.44,51.49,51.32,51.4,100457.0,50.0478,50.0964,49.931,50.0089,100457.0
2024-09-24 10:30:00,51.4,51.45,51.3,51.44,96462.0,50.0089,50.0575,49.9116,50.0478,96462.0
2024-09-24 11:00:00,51.44,51.54,51.43,51.51,121247.0,50.0478,50.1451,50.0381,50.1159,121247.0
2024-09-24 11:30:00,51.52,51.57,51.51,51.56,70750.0,50.1256,50.1743,50.1159,50.1645,70750.0
2024-09-24 12:00:00,51.58,51.61,51.56,51.57,46309.0,50.184,50.2132,50.1645,50.1743,46309.0
2024-09-24 12:30:00,51.56,51.61,51.54,51.56,50307.0,50.1645,50.2132,50.1451,50.1645,50307.0
2024-09-24 13:00:00,51.58,51.64,51.57,51.6,103856.0,50.184,50.2424,50.1743,50.2035,103856.0
2024-09-24 13:30:00,51.59,51.61,51.56,51.56,8280.0,50.1937,50.2132,50.1645,50.1645,8280.0
2024-09-24 14:00:00,51.56,51.59,51.54,51.57,11837.0,50.1645,50.1937,50.1451,50.1743,11837.0
2024-09-24 14:30:00,51.56,51.59,51.52,51.59,18740.0,50.1645,50.1937,50.1256,50.1937,18740.0
2024-09-24 15:00:00,51.59,51.64,51.59,51.64,15787.0,50.1937,50.2424,50.1937,50.2424,15787.0
2024-09-24 15:30:00,51.63,51.68,51.61,51.67,84038.0,50.2326,50.2813,50.2132,50.2716,84038.0
2024-09-25 09:30:00,51.71,51.76,51.61,51.63,22161.0,50.3105,50.3591,50.2132,50.2326,22161.0
2024-09-25 10:00:00,51.62,51.68,51.54,51.56,264777.0,50.2229,50.2813,50.1451,50.1645,264777.0
2024-09-25 10:30:00,51.55,51.63,51.52,51.56,49006.0,50.1548,50.2326,50.1256,50.1645,49006.0
2024-09-25 11:00:00,51.57,51.58,51.49,51.5,13953.0,50.1743,50.184,50.0964,50.1062,13953.0
2024-09-25 11:30:00,51.49,51.52,51.45,51.46,84363.0,50.0964,50.1256,50.0575,50.0672,84363.0
2024-09-25 12:00:00,51.46,51.47,51.42,51.47,46312.0,50.0672,50.077,50.0283,50.077,46312.0
2024-09-25 12:30:00,51.46,51.46,51.39,51.41,261680.0,50.0672,50.0672,49.9991,50.0186,261680.0
2024-09-25 13:00:00,51.41,51.43,51.36,51.37,112243.0,50.0186,50.0381,49.97,49.9797,112243.0
2024-09-25 13:30:00,51.38,51.41,51.31,51.41,19596.0,49.9894,50.0186,49.9213,50.0186,19596.0
2024-09-25 14:00:00,51.41,51.41,51.35,51.41,18152.0,50.0186,50.0186,49.9602,50.0186,18152.0
2024-09-25 14:30:00,51.41,51.43,51.37,51.37,15811.0,50.0186,50.0381,49.9797,49.9797,15811.0
2024-09-25 15:00:00,51.37,51.39,51.35,51.36,161071.0,49.9797,49.9991,49.9602,49.97,161071.0
2024-09-25 15:30:00,51.36,51.37,51.32,51.34,79781.0,49.97,49.9797,49.931,49.9505,79781.0
2024-09-26 09:30:00,52.48,52.56,52.4,52.45,110262.0,51.0596,51.1375,50.9818,51.0305,110262.0
2024-09-26 10:00:00,52.46,52.48,52.34,52.35,100849.0,51.0402,51.0596,50.9234,50.9332,100849.0
2024-09-26 10:30:00,52.39,52.43,52.33,52.35,92786.0,50.9721,51.011,50.9137,50.9332,92786.0
2024-09-26 11:00:00,52.34,52.54,52.33,52.53,315042.0,50.9234,51.118,50.9137,51.1083,315042.0
2024-09-26 11:30:00,52.52,52.71,52.5,52.68,159917.0,51.0986,51.2834,51.0791,51.2542,159917.0
2024-09-26 12:00:00,52.68,52.68,52.59,52.6,111626.0,51.2542,51.2542,51.1667,51.1764,111626.0
2024-09-26 12:30:00,52.59,52.62,52.58,52.6,192251.0,51.1667,51.1959,51.1569,51.1764,192251.0
2024-09-26 13:00:00,52.61,52.64,52.55,52.64,49528.0,51.1861,51.2153,51.1277,51.2153,49528.0
2024-09-26 13:30:00,52.64,52.7,52.64,52.69,44297.0,51.2153,51.2737,51.2153,51.264,44297.0
2024-09-26 14:00:00,52.69,52.75,52.68,52.71,44785.0,51.264,51.3223,51.2542,51.2834,44785.0
2024-09-26 14:30:00,52.71,52.72,52.68,52.71,40379.0,51.2834,51.2931,51.2542,51.2834,40379.0
2024-09-26 15:00:00,52.7,52.74,52.67,52.68,46098.0,51.2737,51.3126,51.2445,51.2542,46098.0
2024-09-26 15:30:00,52.7,52.72,52.66,52.68,144134.0,51.2737,51.2931,51.2348,51.2542,144134.0
2024-09-27 09:30:00,52.99,53.01,52.92,52.98,27037.0,51.5558,51.5753,51.4877,51.5461,27037.0
2024-09-27 10:00:00,52.97,53.02,52.95,53.0,45951.0,51.5364,51.585,51.5169,51.5656,45951.0
2024-09-27 10:30:00,53.01,53.07,52.97,53.02,89281.0,51.5753,51.6337,51.5364,51.585,89281.0
2024-09-27 11:00:00,53.02,53.02,52.92,52.95,125141.0,51.585,51.585,51.4877,51.5169,125141.0
2024-09-27 11:30:00,52.94,52.95,52.84,52.84,119345.0,51.5072,51.5169,51.4099,51.4099,119345.0
2024-09-27 12:00:00,52.84,52.85,52.76,52.83,41215.0,51.4099,51.4196,51.3321,51.4002,41215.0
2024-09-27 12:30:00,52.82,52.84,52.77,52.77,56113.0,51.3904,51.4099,51.3418,51.3418,56113.0
2024-09-27 13:00:00,52.78,52.8,52.73,52.75,33259.0,51.3515,51.371,51.3029,51.3223,33259.0
2024-09-27 13:30:00,52.75,52.79,52.72,52.79,21568.0,51.3223,51.3612,51.2931,51.3612,21568.0
2024-09-27 14:00:00,52.79,52.8,52.68,52.68,47244.0,51.3612,51.371,51.2542,51.2542,47244.0
2024-09-27 14:30:00,52.69,52.78,52.63,52.78,59880.0,51.264,51.3515,51.2056,51.3515,59880.0
2024-09-27 15:00:00,52.77,52.78,52.73,52.76,328407.0,51.3418,51.3515,51.3029,51.3321,328407.0
2024-09-27 15:30:00,52.75,52.81,52.73,52.8,231764.0,51.3223,51.3807,51.3029,51.371,231764.0
2024-09-30 09:30:00,52.46,52.51,52.42,52.43,35245.0,51.0402,51.0888,51.0013,51.011,35245.0
2024-09-30 10:00:00,52.41,52.44,52.26,52.29,175773.0,50.9915,51.0207,50.8456,50.8748,175773.0
2024-09-30 10:30:00,52.3,52.39,52.27,52.33,71382.0,50.8845,50.9721,50.8553,50.9137,71382.0
2024-09-30 11:00:00,52.33,52.37,52.2,52.22,81554.0,50.9137,50.9526,50.7872,50.8067,81554.0
2024-09-30 11:30:00,52.22,52.23,52.13,52.23,153249.0,50.8067,50.8164,50.7191,50.8164,153249.0
2024-09-30 12:00:00,52.23,52.27,52.21,52.25,42587.0,50.8164,50.8553,50.7969,50.8359,42587.0
2024-09-30 12:30:00,52.23,52.28,52.22,52.27,12496.0,50.8164,50.8651,50.8067,50.8553,12496.0
2024-09-30 13:00:00,52.26,52.29,52.25,52.26,12096.0,50.8456,50.8748,50.8359,50.8456,12096.0
2024-09-30 13:30:00,52.25,52.31,52.24,52.27,21635.0,50.8359,50.8942,50.8261,50.8553,21635.0
2024-09-30 14:00:00,52.26,52.26,51.97,52.03,40231.0,50.8456,50.8456,50.5634,50.6218,40231.0
2024-09-30 14:30:00,52.03,52.18,52.01,52.18,22326.0,50.6218,50.7678,50.6024,50.7678,22326.0
2024-09-30 15:00:00,52.12,52.13,52.07,52.11,32770.0,50.7094,50.7191,50.6607,50.6997,32770.0
2024-09-30 15:30:00,52.11,52.26,52.09,52.25,132946.0,50.6997,50.8456,50.6802,50.8359,132946.0
2024-10-01 09:30:00,52.1,52.1,51.5,51.58,119579.0,50.6899,50.6899,50.1062,50.184,119579.0
2024-10-01 10:00:00,51.58,51.7,51.34,51.4,72238.0,50.184,50.3008,49.9505,50.0089,72238.0
2024-10-01 10:30:00,51.38,51.55,51.3,51.45,214318.0,49.9894,50.1548,49.9116,50.0575,214318.0
2024-10-01 11:00:00,51.46,51.47,51.25,51.39,69182.0,50.0672,50.077,49.8629,49.9991,69182.0
2024-10-01 11:30:00,51.38,51.47,51.37,51.42,99806.0,49.9894,50.077,49.9797,50.0283,99806.0
2024-10-01 12:00:00,51.41,51.46,51.37,51.41,46964.0,50.0186,50.0672,49.9797,50.0186,46964.0
2024-10-01 12:30:00,51.42,51.42,51.23,51.38,24868.0,50.0283,50.0283,49.8435,49.9894,24868.0
2024-10-01 13:00:00,51.35,51.36,51.2,51.23,21281.0,49.9602,49.97,49.8143,49.8435,21281.0
2024-10-01 13:30:00,51.22,51.48,51.21,51.47,20418.0,49.8337,50.0867,49.824,50.077,20418.0
2024-10-01 14:00:00,51.49,51.6,51.49,51.6,20792.0,50.0964,50.2035,50.0964,50.2035,20792.0
2024-10-01 14:30:00,51.6,51.63,51.58,51.61,35838.0,50.2035,50.2326,50.184,50.2132,35838.0
2024-10-01 15:00:00,51.62,51.62,51.56,51.6,62058.0,50.2229,50.2229,50.1645,50.2035,62058.0
2024-10-01 15:30:00,51.59,51.59,51.45,51.46,132986.0,50.1937,50.1937,50.0575,50.0672,132986.0
2024-10-02 09:30:00,51.21,51.28,51.06,51.16,159898.0,49.824,49.8921,49.6781,49.7754,159898.0
2024-10-02 10:00:00,51.16,51.28,51.15,51.18,109826.0,49.7754,49.8921,49.7656,49.7948,109826.0
2024-10-02 10:30:00,51.15,51.28,51.15,51.19,20170.0,49.7656,49.8921,49.7656,49.8046,20170.0
2024-10-02 11:00:00,51.19,51.3,51.19,51.3,19799.0,49.8046,49.9116,49.8046,49.9116,19799.0
2024-10-02 11:30:00,51.3,51.41,51.29,51.4,41484.0,49.9116,50.0186,49.9018,50.0089,41484.0
2024-10-02 12:00:00,51.41,51.46,51.38,51.39,237245.0,50.0186,50.0672,49.9894,49.9991,237245.0
2024-10-02 12:30:00,51.37,51.38,51.27,51.28,12102.0,49.9797,49.9894,49.8824,49.8921,12102.0
2024-10-02 13:00:00,51.27,51.31,51.25,51.31,9659.0,49.8824,49.9213,49.8629,49.9213,9659.0
2024-10-02 13:30:00,51.3,51.37,51.25,51.36,22819.0,49.9116,49.9797,49.8629,49.97,22819.0
2024-10-02 14:00:00,51.36,51.38,51.24,51.29,30783.0,49.97,49.9894,49.8532,49.9018,30783.0
2024-10-02 14:30:00,51.29,51.32,51.27,51.28,29320.0,49.9018,49.931,49.8824,49.8921,29320.0
2024-10-02 15:00:00,51.29,51.32,51.28,51.31,48025.0,49.9018,49.931,49.8921,49.9213,48025.0
2024-10-02 15:30:00,51.3,51.37,51.28,51.3,111858.0,49.9116,49.9797,49.8921,49.9116,111858.0
2024-10-03 09:30:00,50.95,50.96,50.81,50.86,165138.0,49.571,49.5808,49.4348,49.4835,165138.0
2024-10-03 10:00:00,50.88,51.0,50.75,50.76,57491.0,49.5029,49.6197,49.3765,49.3862,57491.0
2024-10-03 10:30:00,50.75,50.79,50.63,50.69,107963.0,49.3765,49.4154,49.2597,49.3181,107963.0
2024-10-03 11:00:00,50.67,50.71,50.62,50.68,24255.0,49.2986,49.3375,49.25,49.3084,24255.0
2024-10-03 11:30:00,50.68,50.85,50.67,50.78,60727.0,49.3084,49.4738,49.2986,49.4056,60727.0
2024-10-03 12:00:00,50.78,50.88,50.78,50.86,66508.0,49.4056,49.5029,49.4056,49.4835,66508.0
2024-10-03 12:30:00,50.85,50.87,50.72,50.76,71151.0,49.4738,49.4932,49.3473,49.3862,71151.0
2024-10-03 13:00:00,50.76,50.83,50.72,50.77,38495.0,49.3862,49.4543,49.3473,49.3959,38495.0
2024-10-03 13:30:00,50.75,50.8,50.73,50.77,33082.0,49.3765,49.4251,49.357,49.3959,33082.0
2024-10-03 14:00:00,50.77,50.8,50.75,50.78,14548.0,49.3959,49.4251,49.3765,49.4056,14548.0
2024-10-03 14:30:00,50.78,50.78,50.75,50.75,22476.0,49.4056,49.4056,49.3765,49.3765,22476.0
2024-10-03 15:00:00,50.73,50.76,50.7,50.74,30413.0,49.357,49.3862,49.3278,49.3667,30413.0
2024-10-03 15:30:00,50.73,50.78,50.7,50.77,83615.0,49.357,49.4056,49.3278,49.3959,83615.0
2024-10-04 09:30:00,50.82,50.97,50.8,50.84,333657.0,49.4446,49.5905,49.4251,49.464,333657.0
2024-10-04 10:00:00,50.84,50.98,50.82,50.85,183449.0,49.464,49.6002,49.4446,49.4738,183449.0
2024-10-04 10:30:00,50.84,50.96,50.8,50.96,54109.0,49.464,49.5808,49.4251,49.5808,54109.0
2024-10-04 11:00:00,50.95,50.96,50.8,50.82,27169.0,49.571,49.5808,49.4251,49.4446,27169.0
2024-10-04 11:30:00,50.81,50.96,50.79,50.96,23127.0,49.4348,49.5808,49.4154,49.5808,23127.0
2024-10-04 12:00:00,50.97,50.99,50.9,50.91,14889.0,49.5905,49.61,49.5224,49.5321,14889.0
2024-10-04 12:30:00,50.89,51.01,50.89,50.99,59859.0,49.5127,49.6294,49.5127,49.61,59859.0
2024-10-04 13:00:00,50.98,51.04,50.97,51.0,9892.0,49.6002,49.6586,49.5905,49.6197,9892.0
2024-10-04 13:30:00,51.0,51.04,50.92,50.96,99415.0,49.6197,49.6586,49.5419,49.5808,99415.0
2024-10-04 14:00:00,50.96,51.02,50.95,51.02,96598.0,49.5808,49.6392,49.571,49.6392,96598.0
2024-10-04 14:30:00,51.02,51.06,50.99,51.06,83555.0,49.6392,49.6781,49.61,49.6781,83555.0
2024-10-04 15:00:00,51.05,51.09,51.03,51.09,119849.0,49.6683,49.7073,49.6489,49.7073,119849.0
2024-10-04 15:30:00,51.08,51.16,51.07,51.14,229303.0,49.6975,49.7754,49.6878,49.7559,229303.0
2024-10-07 09:30:00,50.95,51.06,50.92,50.92,62878.0,49.571,49.6781,49.5419,49.5419,62878.0
2024-10-07 10:00:00,50.94,51.04,50.93,50.96,21824.0,49.5613,49.6586,49.5516,49.5808,21824.0
2024-10-07 10:30:00,50.96,51.01,50.93,50.98,28588.0,49.5808,49.6294,49.5516,49.6002,28588.0
2024-10-07 11:00:00,50.98,51.0,50.95,50.96,36402.0,49.6002,49.6197,49.571,49.5808,36402.0
2024-10-07 11:30:00,50.96,50.99,50.92,50.94,78372.0,49.5808,49.61,49.5419,49.5613,78372.0
2024-10-07 12:00:00,50.94,51.0,50.91,51.0,144739.0,49.5613,49.6197,49.5321,49.6197,144739.0
2024-10-07 12:30:00,51.0,51.03,50.97,51.03,80856.0,49.6197,49.6489,49.5905,49.6489,80856.0
2024-10-07 13:00:00,51.02,51.07,51.02,51.04,85675.0,49.6392,49.6878,49.6392,49.6586,85675.0
2024-10-07 13:30:00,51.04,51.06,51.0,51.02,96021.0,49.6586,49.6781,49.6197,49.6392,96021.0
2024-10-07 14:00:00,51.02,51.02,50.91,50.92,72308.0,49.6392,49.6392,49.5321,49.5419,72308.0
2024-10-07 14:30:00,50.91,50.91,50.66,50.67,189729.0,49.5321,49.5321,49.2889,49.2986,189729.0
2024-10-07 15:00:00,50.67,50.78,50.67,50.76,97298.0,49.2986,49.4056,49.2986,49.3862,97298.0
2024-10-07 15:30:00,50.76,50.85,50.71,50.84,281984.0,49.3862,49.4738,49.3375,49.464,281984.0
2024-10-08 09:30:00,50.82,50.87,50.8,50.85,55181.0,49.4446,49.4932,49.4251,49.4738,55181.0
2024-10-08 10:00:00,50.87,50.89,50.74,50.76,40286.0,49.4932,49.5127,49.3667,49.3862,40286.0
2024-10-08 10:30:00,50.76,50.81,50.71,50.79,47256.0,49.3862,49.4348,49.3375,49.4154,47256.0
2024-10-08 11:00:00,50.8,50.84,50.76,50.77,27623.0,49.4251,49.464,49.3862,49.3959,27623.0
2024-10-08 11:30:00,50.77,50.88,50.74,50.88,25193.0,49.3959,49.5029,49.3667,49.5029,25193.0
2024-10-08 12:00:00,50.87,50.9,50.84,50.9,16572.0,49.4932,49.5224,49.464,49.5224,16572.0
2024-10-08 12:30:00,50.9,50.93,50.88,50.91,36623.0,49.5224,49.5516,49.5029,49.5321,36623.0
2024-10-08 13:00:00,50.89,50.9,50.79,50.84,8781.0,49.5127,49.5224,49.4154,49.464,8781.0
2024-10-08 13:30:00,50.84,50.88,50.84,50.88,9404.0,49.464,49.5029,49.464,49.5029,9404.0
2024-10-08 14:00:00,50.87,50.9,50.83,50.84,35651.0,49.4932,49.5224,49.4543,49.464,35651.0
2024-10-08 14:30:00,50.83,50.89,50.83,50.87,17439.0,49.4543,49.5127,49.4543,49.4932,17439.0
2024-10-08 15:00:00,50.87,50.87,50.83,50.87,30315.0,49.4932,49.4932,49.4543,49.4932,30315.0
2024-10-08 15:30:00,50.87,50.94,50.87,50.89,90633.0,49.4932,49.5613,49.4932,49.5127,90633.0
2024-10-09 09:30:00,50.72,50.86,50.71,50.84,78080.0,49.3473,49.4835,49.3375,49.464,78080.0
2024-10-09 10:00:00,50.84,50.91,50.82,50.9,220651.0,49.464,49.5321,49.4446,49.5224,220651.0
2024-10-09 10:30:00,50.89,50.92,50.84,50.92,176023.0,49.5127,49.5419,49.464,49.5419,176023.0
2024-10-09 11:00:00,50.93,51.03,50.93,51.03,168870.0,49.5516,49.6489,49.5516,49.6489,168870.0
2024-10-09 11:30:00,51.03,51.06,51.0,51.05,172919.0,49.6489,49.6781,49.6197,49.6683,172919.0
2024-10-09 12:00:00,51.05,51.05,51.0,51.04,21345.0,49.6683,49.6683,49.6197,49.6586,21345.0
2024-10-09 12:30:00,51.04,51.04,51.0,51.02,32157.0,49.6586,49.6586,49.6197,49.6392,32157.0
2024-10-09 13:00:00,51.02,51.04,50.99,51.0,113416.0,49.6392,49.6586,49.61,49.6197,113416.0
2024-10-09 13:30:00,51.0,51.02,50.94,51.0,155039.0,49.6197,49.6392,49.5613,49.6197,155039.0
2024-10-09 14:00:00,50.99,51.04,50.98,51.04,34822.0,49.61,49.6586,49.6002,49.6586,34822.0
2024-10-09 14:30:00,51.04,51.06,51.01,51.02,147107.0,49.6586,49.6781,49.6294,49.6392,147107.0
2024-10-09 15:00:00,51.02,51.07,51.01,51.05,239162.0,49.6392,49.6878,49.6294,49.6683,239162.0
2024-10-09 15:30:00,51.05,51.08,51.03,51.04,512835.0,49.6683,49.6975,49.6489,49.6586,512835.0
2024-10-10 09:30:00,50.83,50.91,50.63,50.63,153367.0,49.4543,49.5321,49.2597,49.2597,153367.0
2024-10-10 10:00:00,50.65,50.78,50.65,50.68,69745.0,49.2792,49.4056,49.2792,49.3084,69745.0
2024-10-10 10:30:00,50.67,50.67,50.61,50.64,27735.0,49.2986,49.2986,49.2403,49.2694,27735.0
2024-10-10 11:00:00,50.64,50.77,50.61,50.74,52110.0,49.2694,49.3959,49.2403,49.3667,52110.0
2024-10-10 11:30:00,50.73,50.81,50.72,50.8,34456.0,49.357,49.4348,49.3473,49.4251,34456.0
2024-10-10 12:00:00,50.8,50.83,50.79,50.79,31197.0,49.4251,49.4543,49.4154,49.4154,31197.0
2024-10-10 12:30:00,50.78,50.8,50.68,50.7,33409.0,49.4056,49.4251,49.3084,49.3278,33409.0
2024-10-10 13:00:00,50.69,50.75,50.64,50.75,38929.0,49.3181,49.3765,49.2694,49.3765,38929.0
2024-10-10 13:30:00,50.76,50.8,50.71,50.79,22258.0,49.3862,49.4251,49.3375,49.4154,22258.0
2024-10-10 14:00:00,50.79,50.79,50.72,50.73,35619.0,49.4154,49.4154,49.3473,49.357,35619.0
2024-10-10 14:30:00,50.73,50.74,50.69,50.71,7049.0,49.357,49.3667,49.3181,49.3375,7049.0
2024-10-10 15:00:00,50.7,50.75,50.69,50.73,27087.0,49.3278,49.3765,49.3181,49.357,27087.0
2024-10-10 15:30:00,50.74,50.85,50.73,50.83,50175.0,49.3667,49.4738,49.357,49.4543,50175.0
2024-10-11 09:30:00,50.89,51.02,50.88,51.01,64727.0,49.5127,49.6392,49.5029,49.6294,64727.0
2024-10-11 10:00:00,51.01,51.16,51.0,51.1,91914.0,49.6294,49.7754,49.6197,49.717,91914.0
2024-10-11 10:30:00,51.09,51.12,51.02,51.08,87734.0,49.7073,49.7364,49.6392,49.6975,87734.0
2024-10-11 11:00:00,51.07,51.16,51.06,51.15,109712.0,49.6878,49.7754,49.6781,49.7656,109712.0
2024-10-11 11:30:00,51.15,51.19,51.09,51.1,118421.0,49.7656,49.8046,49.7073,49.717,118421.0
2024-10-11 12:00:00,51.11,51.12,51.08,51.11,206261.0,49.7267,49.7364,49.6975,49.7267,206261.0
2024-10-11 12:30:00,51.11,51.13,51.06,51.1,164639.0,49.7267,49.7462,49.6781,49.717,164639.0
2024-10-11 13:00:00,51.11,51.12,51.08,51.12,93970.0,49.7267,49.7364,49.6975,49.7364,93970.0
2024-10-11 13:30:00,51.12,51.16,51.11,51.15,29607.0,49.7364,49.7754,49.7267,49.7656,29607.0
2024-10-11 14:00:00,51.15,51.17,51.14,51.15,56754.0,49.7656,49.7851,49.7559,49.7656,56754.0
2024-10-11 14:30:00,51.15,51.16,51.12,51.16,73850.0,49.7656,49.7754,49.7364,49.7754,73850.0
2024-10-11 15:00:00,51.16,51.17,51.14,51.15,79531.0,49.7754,49.7851,49.7559,49.7656,79531.0
2024-10-11 15:30:00,51.15,51.17,51.11,51.13,310666.0,49.7656,49.7851,49.7267,49.7462,310666.0
2024-10-14 09:30:00,51.12,51.42,51.1,51.37,104074.0,49.7364,50.0283,49.717,49.9797,104074.0
2024-10-14 10:00:00,51.35,51.38,51.26,51.31,272178.0,49.9602,49.9894,49.8727,49.9213,272178.0
2024-10-14 10:30:00,51.31,51.33,51.27,51.3,139123.0,49.9213,49.9408,49.8824,49.9116,139123.0
2024-10-14 11:00:00,51.31,51.34,51.3,51.32,33654.0,49.9213,49.9505,49.9116,49.931,33654.0
2024-10-14 11:30:00,51.31,51.37,51.3,51.37,24283.0,49.9213,49.9797,49.9116,49.9797,24283.0
2024-10-14 12:00:00,51.36,51.39,51.35,51.39,13009.0,49.97,49.9991,49.9602,49.9991,13009.0
2024-10-14 12:30:00,51.38,51.41,51.38,51.39,13854.0,49.9894,50.0186,49.9894,49.9991,13854.0
2024-10-14 13:00:00,51.39,51.4,51.35,51.37,41323.0,49.9991,50.0089,49.9602,49.9797,41323.0
2024-10-14 13:30:00,51.37,51.39,51.35,51.38,9365.0,49.9797,49.9991,49.9602,49.9894,9365.0
2024-10-14 14:00:00,51.37,51.41,51.36,51.39,7723.0,49.9797,50.0186,49.97,49.9991,7723.0
2024-10-14 14:30:00,51.38,51.41,51.37,51.37,36605.0,49.9894,50.0186,49.9797,49.9797,36605.0
2024-10-14 15:00:00,51.38,51.44,51.34,51.42,21174.0,49.9894,50.0478,49.9505,50.0283,21174.0
2024-10-14 15:30:00,51.41,51.44,51.4,51.41,85017.0,50.0186,50.0478,50.0089,50.0186,85017.0
2024-10-15 09:30:00,51.25,51.29,51.2,51.21,77514.0,49.8629,49.9018,49.8143,49.824,77514.0
2024-10-15 10:00:00,51.22,51.25,51.06,51.07,117186.0,49.8337,49.8629,49.6781,49.6878,117186.0
2024-10-15 10:30:00,51.05,51.06,50.64,50.79,423549.0,49.6683,49.6781,49.2694,49.4154,423549.0
2024-10-15 11:00:00,50.79,50.85,50.69,50.71,112724.0,49.4154,49.4738,49.3181,49.3375,112724.0
2024-10-15 11:30:00,50.72,50.74,50.33,50.38,241680.0,49.3473,49.3667,48.9678,49.0165,241680.0
2024-10-15 12:00:00,50.37,50.47,50.34,50.45,116067.0,49.0067,49.104,48.9776,49.0846,116067.0
2024-10-15 12:30:00,50.45,50.46,50.36,50.41,26813.0,49.0846,49.0943,48.997,49.0457,26813.0
2024-10-15 13:00:00,50.4,50.44,50.33,50.34,31258.0,49.0359,49.0749,48.9678,48.9776,31258.0
2024-10-15 13:30:00,50.34,50.39,50.31,50.32,22751.0,48.9776,49.0262,48.9484,48.9581,22751.0
2024-10-15 14:00:00,50.3,50.35,50.29,50.31,45123.0,48.9386,48.9873,48.9289,48.9484,45123.0
2024-10-15 14:30:00,50.32,50.33,50.27,50.28,60317.0,48.9581,48.9678,48.9095,48.9192,60317.0
2024-10-15 15:00:00,50.29,50.34,50.25,50.32,46666.0,48.9289,48.9776,48.89,48.9581,46666.0
2024-10-15 15:30:00,50.32,50.34,50.25,50.32,351397.0,48.9581,48.9776,48.89,48.9581,351397.0
2024-10-16 09:30:00,50.36,50.37,50.3,50.37,45442.0,48.997,49.0067,48.9386,49.0067,45442.0
2024-10-16 10:00:00,50.37,50.41,50.33,50.34,44156.0,49.0067,49.0457,48.9678,48.9776,44156.0
2024-10-16 10:30:00,50.34,50.36,50.28,50.31,42600.0,48.9776,48.997,48.9192,48.9484,42600.0
2024-10-16 11:00:00,50.32,50.32,50.23,50.24,37033.0,48.9581,48.9581,48.8705,48.8803,37033.0
2024-10-16 11:30:00,50.24,50.25,50.18,50.19,151570.0,48.8803,48.89,48.8219,48.8316,151570.0
2024-10-16 12:00:00,50.18,50.26,50.18,50.23,165376.0,48.8219,48.8997,48.8219,48.8705,165376.0
2024-10-16 12:30:00,50.23,50.23,50.18,50.2,168254.0,48.8705,48.8705,48.8219,48.8413,168254.0
2024-10-16 13:00:00,50.2,50.2,50.15,50.16,173421.0,48.8413,48.8413,48.7927,48.8024,173421.0
2024-10-16 13:30:00,50.16,50.21,50.16,50.2,165136.0,48.8024,48.8511,48.8024,48.8413,165136.0
2024-10-16 14:00:00,50.2,50.23,50.17,50.23,160114.0,48.8413,48.8705,48.8122,48.8705,160114.0
2024-10-16 14:30:00,50.23,50.24,50.18,50.19,107495.0,48.8705,48.8803,48.8219,48.8316,107495.0
2024-10-16 15:00:00,50.19,50.2,50.16,50.2,151585.0,48.8316,48.8413,48.8024,48.8413,151585.0
2024-10-16 15:30:00,50.19,50.23,50.17,50.23,457976.0,48.8316,48.8705,48.8122,48.8705,457976.0
2024-10-17 09:30:00,50.54,50.54,50.39,50.44,65067.0,49.1721,49.1721,49.0262,49.0749,65067.0
2024-10-17 10:00:00,50.43,50.46,50.27,50.28,103045.0,49.0651,49.0943,48.9095,48.9192,103045.0
2024-10-17 10:30:00,50.29,50.38,50.27,50.36,41898.0,48.9289,49.0165,48.9095,48.997,41898.0
2024-10-17 11:00:00,50.37,50.4,50.3,50.4,30492.0,49.0067,49.0359,48.9386,49.0359,30492.0
2024-10-17 11:30:00,50.41,50.43,50.36,50.41,73244.0,49.0457,49.0651,48.997,49.0457,73244.0
2024-10-17 12:00:00,50.4,50.41,50.34,50.38,70597.0,49.0359,49.0457,48.9776,49.0165,70597.0
2024-10-17 12:30:00,50.38,50.42,50.35,50.41,61427.0,49.0165,49.0554,48.9873,49.0457,61427.0
2024-10-17 13:00:00,50.41,50.43,50.36,50.38,42261.0,49.0457,49.0651,48.997,49.0165,42261.0
2024-10-17 13:30:00,50.38,50.41,50.36,50.4,49077.0,49.0165,49.0457,48.997,49.0359,49077.0
2024-10-17 14:00:00,50.4,50.41,50.3,50.33,49565.0,49.0359,49.0457,48.9386,48.9678,49565.0
2024-10-17 14:30:00,50.33,50.34,50.29,50.34,39845.0,48.9678,48.9776,48.9289,48.9776,39845.0
2024-10-17 15:00:00,50.34,50.35,50.3,50.33,39590.0,48.9776,48.9873,48.9386,48.9678,39590.0
2024-10-17 15:30:00,50.33,50.36,50.3,50.36,88200.0,48.9678,48.997,48.9386,48.997,88200.0
2024-10-18 09:30:00,50.77,50.78,50.69,50.71,92005.0,49.3959,49.4056,49.3181,49.3375,92005.0
2024-10-18 10:00:00,50.71,50.81,50.68,50.8,66637.0,49.3375,49.4348,49.3084,49.4251,66637.0
2024-10-18 10:30:00,50.81,50.84,50.78,50.79,37429.0,49.4348,49.464,49.4056,49.4154,37429.0
2024-10-18 11:00:00,50.81,50.83,50.8,50.82,16680.0,49.4348,49.4543,49.4251,49.4446,16680.0
2024-10-18 11:30:00,50.83,50.84,50.82,50.82,28975.0,49.4543,49.464,49.4446,49.4446,28975.0
2024-10-18 12:00:00,50.83,50.88,50.81,50.87,10229.0,49.4543,49.5029,49.4348,49.4932,10229.0
2024-10-18 12:30:00,50.86,50.91,50.85,50.87,19101.0,49.4835,49.5321,49.4738,49.4932,19101.0
2024-10-18 13:00:00,50.88,50.9,50.85,50.87,16249.0,49.5029,49.5224,49.4738,49.4932,16249.0
2024-10-18 13:30:00,50.87,50.88,50.86,50.87,21063.0,49.4932,49.5029,49.4835,49.4932,21063.0
2024-10-18 14:00:00,50.86,50.9,50.81,50.89,54690.0,49.4835,49.5224,49.4348,49.5127,54690.0
2024-10-18 14:30:00,50.88,50.9,50.86,50.87,75088.0,49.5029,49.5224,49.4835,49.4932,75088.0
2024-10-18 15:00:00,50.87,50.87,50.84,50.87,70305.0,49.4932,49.4932,49.464,49.4932,70305.0
2024-10-18 15:30:00,50.86,50.87,50.82,50.87,120730.0,49.4835,49.4932,49.4446,49.4932,120730.0
2024-10-21 09:30:00,50.62,50.64,50.54,50.58,72033.0,49.25,49.2694,49.1721,49.2111,72033.0
2024-10-21 10:00:00,50.58,50.59,50.43,50.43,32261.0,49.2111,49.2208,49.0651,49.0651,32261.0
2024-10-21 10:30:00,50.43,50.43,50.34,50.37,29958.0,49.0651,49.0651,48.9776,49.0067,29958.0
2024-10-21 11:00:00,50.35,50.35,50.2,50.21,29104.0,48.9873,48.9873,48.8413,48.8511,29104.0
2024-10-21 11:30:00,50.21,50.3,50.21,50.29,36926.0,48.8511,48.9386,48.8511,48.9289,36926.0
2024-10-21 12:00:00,50.3,50.32,50.22,50.24,35046.0,48.9386,48.9581,48.8608,48.8803,35046.0
2024-10-21 12:30:00,50.25,50.28,50.22,50.28,14204.0,48.89,48.9192,48.8608,48.9192,14204.0
2024-10-21 13:00:00,50.29,50.3,50.25,50.27,157150.0,48.9289,48.9386,48.89,48.9095,157150.0
2024-10-21 13:30:00,50.27,50.29,50.26,50.28,32977.0,48.9095,48.9289,48.8997,48.9192,32977.0
2024-10-21 14:00:00,50.27,50.28,50.24,50.26,11306.0,48.9095,48.9192,48.8803,48.8997,11306.0
2024-10-21 14:30:00,50.25,50.25,50.19,50.2,9598.0,48.89,48.89,48.8316,48.8413,9598.0
2024-10-21 15:00:00,50.21,50.26,50.2,50.23,36935.0,48.8511,48.8997,48.8413,48.8705,36935.0
2024-10-21 15:30:00,50.23,50.27,50.21,50.27,404088.0,48.8705,48.9095,48.8511,48.9095,404088.0
2024-10-22 09:30:00,50.06,50.09,49.99,50.06,40018.0,48.7051,48.7343,48.637,48.7051,40018.0
2024-10-22 10:00:00,50.08,50.11,50.04,50.05,25109.0,48.7246,48.7538,48.6857,48.6954,25109.0
2024-10-22 10:30:00,50.04,50.13,50.04,50.13,93210.0,48.6857,48.7732,48.6857,48.7732,93210.0
2024-10-22 11:00:00,50.13,50.13,50.09,50.12,39050.0,48.7732,48.7732,48.7343,48.7635,39050.0
2024-10-22 11:30:00,50.12,50.13,50.08,50.09,148832.0,48.7635,48.7732,48.7246,48.7343,148832.0
2024-10-22 12:00:00,50.08,50.08,49.99,50.0,93299.0,48.7246,48.7246,48.637,48.6468,93299.0
2024-10-22 12:30:00,50.0,50.05,49.99,50.05,35994.0,48.6468,48.6954,48.637,48.6954,35994.0
2024-10-22 13:00:00,50.05,50.06,50.02,50.03,54064.0,48.6954,48.7051,48.6662,48.6759,54064.0
2024-10-22 13:30:00,50.04,50.12,50.03,50.12,25855.0,48.6857,48.7635,48.6759,48.7635,25855.0
2024-10-22 14:00:00,50.11,50.15,50.08,50.11,23997.0,48.7538,48.7927,48.7246,48.7538,23997.0
2024-10-22 14:30:00,50.1,50.1,50.06,50.07,63280.0,48.7441,48.7441,48.7051,48.7149,63280.0
2024-10-22 15:00:00,50.07,50.11,50.06,50.09,58743.0,48.7149,48.7538,48.7051,48.7343,58743.0
2024-10-22 15:30:00,50.09,50.12,50.06,50.07,65094.0,48.7343,48.7635,48.7051,48.7149,65094.0
2024-10-23 09:30:00,49.84,49.94,49.79,49.9,48441.0,48.4911,48.5884,48.4424,48.5495,48441.0
2024-10-23 10:00:00,49.9,49.92,49.83,49.91,65360.0,48.5495,48.5689,48.4814,48.5592,65360.0
2024-10-23 10:30:00,49.92,49.92,49.88,49.89,17283.0,48.5689,48.5689,48.53,48.5397,17283.0
2024-10-23 11:00:00,49.89,49.92,49.76,49.78,38919.0,48.5397,48.5689,48.4133,48.4327,38919.0
2024-10-23 11:30:00,49.78,49.85,49.76,49.84,121222.0,48.4327,48.5008,48.4133,48.4911,121222.0
2024-10-23 12:00:00,49.84,49.84,49.73,49.74,117175.0,48.4911,48.4911,48.3841,48.3938,117175.0
2024-10-23 12:30:00,49.74,49.78,49.69,49.73,56291.0,48.3938,48.4327,48.3452,48.3841,56291.0
2024-10-23 13:00:00,49.73,49.73,49.61,49.64,128339.0,48.3841,48.3841,48.2673,48.2965,128339.0
2024-10-23 13:30:00,49.64,49.64,49.57,49.59,109580.0,48.2965,48.2965,48.2284,48.2479,109580.0
2024-10-23 14:00:00,49.59,49.59,49.49,49.58,152855.0,48.2479,48.2479,48.1506,48.2381,152855.0
2024-10-23 14:30:00,49.58,49.68,49.57,49.68,135644.0,48.2381,48.3354,48.2284,48.3354,135644.0
2024-10-23 15:00:00,49.68,49.71,49.62,49.69,161578.0,48.3354,48.3646,48.277,48.3452,161578.0
2024-10-23 15:30:00,49.69,49.73,49.67,49.71,389033.0,48.3452,48.3841,48.3257,48.3646,389033.0
2024-10-24 09:30:00,50.19,50.22,50.1,50.16,8457.0,48.8316,48.8608,48.7441,48.8024,8457.0
2024-10-24 10:00:00,50.15,50.16,50.03,50.04,30025.0,48.7927,48.8024,48.6759,48.6857,30025.0
2024-10-24 10:30:00,50.05,50.07,49.93,49.94,42856.0,48.6954,48.7149,48.5787,48.5884,42856.0
2024-10-24 11:00:00,49.94,49.98,49.91,49.93,88050.0,48.5884,48.6273,48.5592,48.5787,88050.0
2024-10-24 11:30:00,49.93,49.95,49.86,49.92,1112172.0,48.5787,48.5981,48.5105,48.5689,1112172.0
2024-10-24 12:00:00,49.92,49.93,49.81,49.87,20740.0,48.5689,48.5787,48.4619,48.5203,20740.0
2024-10-24 12:30:00,49.89,49.93,49.88,49.93,71501.0,48.5397,48.5787,48.53,48.5787,71501.0
2024-10-24 13:00:00,49.92,50.0,49.91,50.0,80599.0,48.5689,48.6468,48.5592,48.6468,80599.0
2024-10-24 13:30:00,49.99,50.0,49.92,49.93,146870.0,48.637,48.6468,48.5689,48.5787,146870.0
2024-10-24 14:00:00,49.92,49.96,49.9,49.93,67604.0,48.5689,48.6078,48.5495,48.5787,67604.0
2024-10-24 14:30:00,49.92,49.94,49.91,49.94,163768.0,48.5689,48.5884,48.5592,48.5884,163768.0
2024-10-24 15:00:00,49.94,49.99,49.9,49.98,45817.0,48.5884,48.637,48.5495,48.6273,45817.0
2024-10-24 15:30:00,49.98,50.02,49.97,50.02,64829.0,48.6273,48.6662,48.6176,48.6662,64829.0
2024-10-25 09:30:00,50.16,50.16,50.02,50.1,26496.0,48.8024,48.8024,48.6662,48.7441,26496.0
2024-10-25 10:00:00,50.11,50.25,50.09,50.23,91788.0,48.7538,48.89,48.7343,48.8705,91788.0
2024-10-25 10:30:00,50.23,50.23,50.11,50.16,42380.0,48.8705,48.8705,48.7538,48.8024,42380.0
2024-10-25 11:00:00,50.16,50.18,50.01,50.02,46900.0,48.8024,48.8219,48.6565,48.6662,46900.0
2024-10-25 11:30:00,50.03,50.06,49.98,50.0,67683.0,48.6759,48.7051,48.6273,48.6468,67683.0
2024-10-25 12:00:00,50.01,50.05,49.97,50.05,46679.0,48.6565,48.6954,48.6176,48.6954,46679.0
2024-10-25 12:30:00,50.05,50.05,49.98,50.0,50172.0,48.6954,48.6954,48.6273,48.6468,50172.0
2024-10-25 13:00:00,50.0,50.0,49.86,49.9,37463.0,48.6468,48.6468,48.5105,48.5495,37463.0
2024-10-25 13:30:00,49.87,49.88,49.76,49.8,48799.0,48.5203,48.53,48.4133,48.4522,48799.0
2024-10-25 14:00:00,49.81,49.85,49.73,49.84,36778.0,48.4619,48.5008,48.3841,48.4911,36778.0
2024-10-25 14:30:00,49.84,49.88,49.82,49.86,52277.0,48.4911,48.53,48.4716,48.5105,52277.0
2024-10-25 15:00:00,49.85,49.86,49.77,49.79,45059.0,48.5008,48.5105,48.423,48.4424,45059.0
2024-10-25 15:30:00,49.79,49.82,49.77,49.81,112164.0,48.4424,48.4716,48.423,48.4619,112164.0
2024-10-28 09:30:00,50.06,50.16,50.04,50.09,212748.0,48.7051,48.8024,48.6857,48.7343,212748.0
2024-10-28 10:00:00,50.11,50.18,50.02,50.17,54815.0,48.7538,48.8219,48.6662,48.8122,54815.0
2024-10-28 10:30:00,50.18,50.29,50.15,50.26,118233.0,48.8219,48.9289,48.7927,48.8997,118233.0
2024-10-28 11:00:00,50.26,50.33,50.22,50.33,73685.0,48.8997,48.9678,48.8608,48.9678,73685.0
2024-10-28 11:30:00,50.33,50.34,50.24,50.28,190591.0,48.9678,48.9776,48.8803,48.9192,190591.0
2024-10-28 12:00:00,50.28,50.33,50.24,50.3,90536.0,48.9192,48.9678,48.8803,48.9386,90536.0
2024-10-28 12:30:00,50.31,50.32,50.26,50.29,145909.0,48.9484,48.9581,48.8997,48.9289,145909.0
2024-10-28 13:00:00,50.29,50.34,50.27,50.33,80254.0,48.9289,48.9776,48.9095,48.9678,80254.0
2024-10-28 13:30:00,50.33,50.37,50.33,50.34,78704.0,48.9678,49.0067,48.9678,48.9776,78704.0
2024-10-28 14:00:00,50.34,50.36,50.29,50.32,65230.0,48.9776,48.997,48.9289,48.9581,65230.0
2024-10-28 14:30:00,50.32,50.35,50.3,50.31,101155.0,48.9581,48.9873,48.9386,48.9484,101155.0
2024-10-28 15:00:00,50.3,50.33,50.28,50.33,117921.0,48.9386,48.9678,48.9192,48.9678,117921.0
2024-10-28 15:30:00,50.33,50.33,50.29,50.29,217018.0,48.9678,48.9678,48.9289,48.9289,217018.0
2024-10-29 09:30:00,50.02,50.07,49.94,50.03,107651.0,48.6662,48.7149,48.5884,48.6759,107651.0
2024-10-29 10:00:00,50.02,50.17,50.02,50.06,1118850.0,48.6662,48.8122,48.6662,48.7051,1118850.0
2024-10-29 10:30:00,50.07,50.14,50.0,50.02,166244.0,48.7149,48.783,48.6468,48.6662,166244.0
2024-10-29 11:00:00,50.02,50.04,49.88,49.91,246856.0,48.6662,48.6857,48.53,48.5592,246856.0
2024-10-29 11:30:00,49.91,49.98,49.9,49.96,315840.0,48.5592,48.6273,48.5495,48.6078,315840.0
2024-10-29 12:00:00,49.96,50.01,49.94,49.94,164931.0,48.6078,48.6565,48.5884,48.5884,164931.0
2024-10-29 12:30:00,49.94,49.99,49.89,49.98,188724.0,48.5884,48.637,48.5397,48.6273,188724.0
2024-10-29 13:00:00,49.98,50.07,49.96,49.98,61644.0,48.6273,48.7149,48.6078,48.6273,61644.0
2024-10-29 13:30:00,49.97,49.98,49.92,49.97,49354.0,48.6176,48.6273,48.5689,48.6176,49354.0
2024-10-29 14:00:00,49.96,49.98,49.92,49.98,44185.0,48.6078,48.6273,48.5689,48.6273,44185.0
2024-10-29 14:30:00,49.99,50.03,49.99,50.0,30419.0,48.637,48.6759,48.637,48.6468,30419.0
2024-10-29 15:00:00,50.0,50.0,49.97,49.99,21833.0,48.6468,48.6468,48.6176,48.637,21833.0
2024-10-29 15:30:00,49.98,49.99,49.95,49.99,200219.0,48.6273,48.637,48.5981,48.637,200219.0
2024-10-30 09:30:00,49.34,49.61,49.22,49.6,240072.0,48.0046,48.2673,47.8879,48.2576,240072.0
2024-10-30 10:00:00,49.59,49.72,49.58,49.69,57037.0,48.2479,48.3743,48.2381,48.3452,57037.0
2024-10-30 10:30:00,49.7,49.7,49.63,49.65,26437.0,48.3549,48.3549,48.2868,48.3062,26437.0
2024-10-30 11:00:00,49.64,49.71,49.61,49.71,95182.0,48.2965,48.3646,48.2673,48.3646,95182.0
2024-10-30 11:30:00,49.71,49.73,49.66,49.7,35365.0,48.3646,48.3841,48.316,48.3549,35365.0
2024-10-30 12:00:00,49.67,49.69,49.58,49.59,186126.0,48.3257,48.3452,48.2381,48.2479,186126.0
2024-10-30 12:30:00,49.59,49.63,49.56,49.62,758505.0,48.2479,48.2868,48.2187,48.277,758505.0
2024-10-30 13:00:00,49.62,49.64,49.59,49.63,147475.0,48.277,48.2965,48.2479,48.2868,147475.0
2024-10-30 13:30:00,49.63,49.63,49.54,49.61,177030.0,48.2868,48.2868,48.1992,48.2673,177030.0
2024-10-30 14:00:00,49.61,49.68,49.6,49.65,40633.0,48.2673,48.3354,48.2576,48.3062,40633.0
2024-10-30 14:30:00,49.64,49.67,49.63,49.65,22510.0,48.2965,48.3257,48.2868,48.3062,22510.0
2024-10-30 15:00:00,49.65,49.65,49.55,49.59,38547.0,48.3062,48.3062,48.2089,48.2479,38547.0
2024-10-30 15:30:00,49.59,49.6,49.53,49.55,301353.0,48.2479,48.2576,48.1895,48.2089,301353.0
2024-10-31 09:30:00,49.36,49.38,49.13,49.16,55197.0,48.0241,48.0435,47.8003,47.8295,55197.0
2024-10-31 10:00:00,49.15,49.15,49.01,49.05,56429.0,47.8198,47.8198,47.6836,47.7225,56429.0
2024-10-31 10:30:00,49.05,49.08,48.91,48.92,41965.0,47.7225,47.7517,47.5863,47.596,41965.0
2024-10-31 11:00:00,48.91,49.02,48.85,48.94,72101.0,47.5863,47.6933,47.5279,47.6154,72101.0
2024-10-31 11:30:00,48.95,49.01,48.91,48.98,50116.0,47.6252,47.6836,47.5863,47.6544,50116.0
2024-10-31 12:00:00,48.97,49.07,48.94,49.04,34241.0,47.6446,47.7419,47.6154,47.7127,34241.0
2024-10-31 12:30:00,49.03,49.17,49.03,49.15,78093.0,47.703,47.8392,47.703,47.8198,78093.0
2024-10-31 13:00:00,49.16,49.22,49.14,49.14,737871.0,47.8295,47.8879,47.81,47.81,737871.0
2024-10-31 13:30:00,49.15,49.15,49.08,49.14,36610.0,47.8198,47.8198,47.7517,47.81,36610.0
2024-10-31 14:00:00,49.13,49.17,49.11,49.16,42919.0,47.8003,47.8392,47.7808,47.8295,42919.0
2024-10-31 14:30:00,49.16,49.2,49.1,49.19,52712.0,47.8295,47.8684,47.7711,47.8587,52712.0
2024-10-31 15:00:00,49.2,49.24,49.17,49.21,32720.0,47.8684,47.9073,47.8392,47.8781,32720.0
2024-10-31 15:30:00,49.21,49.33,49.18,49.28,378602.0,47.8781,47.9949,47.849,47.9462,378602.0
2024-11-01 09:30:00,49.64,49.68,49.57,49.59,510603.0,48.2965,48.3354,48.2284,48.2479,510603.0
2024-11-01 10:00:00,49.6,49.62,49.54,49.61,49772.0,48.2576,48.277,48.1992,48.2673,49772.0
2024-11-01 10:30:00,49.61,49.64,49.55,49.64,82739.0,48.2673,48.2965,48.2089,48.2965,82739.0
2024-11-01 11:00:00,49.64,49.72,49.62,49.72,44789.0,48.2965,48.3743,48.277,48.3743,44789.0
2024-11-01 11:30:00,49.72,49.73,49.65,49.66,18176.0,48.3743,48.3841,48.3062,48.316,18176.0
2024-11-01 12:00:00,49.66,49.72,49.59,49.6,25607.0,48.316,48.3743,48.2479,48.2576,25607.0
2024-11-01 12:30:00,49.6,49.62,49.53,49.55,38626.0,48.2576,48.277,48.1895,48.2089,38626.0
2024-11-01 13:00:00,49.56,49.59,49.51,49.58,16384.0,48.2187,48.2479,48.17,48.2381,16384.0
2024-11-01 13:30:00,49.57,49.57,49.43,49.44,13581.0,48.2284,48.2284,48.0922,48.1019,13581.0
2024-11-01 14:00:00,49.43,49.48,49.38,49.44,45639.0,48.0922,48.1408,48.0435,48.1019,45639.0
2024-11-01 14:30:00,49.43,49.47,49.43,49.47,19930.0,48.0922,48.1311,48.0922,48.1311,19930.0
2024-11-01 15:00:00,49.46,49.51,49.43,49.43,22531.0,48.1214,48.17,48.0922,48.0922,22531.0
2024-11-01 15:30:00,49.42,49.45,49.37,49.44,213797.0,48.0825,48.1116,48.0338,48.1019,213797.0
2024-11-04 09:30:00,49.73,49.73,49.61,49.69,246159.0,48.3841,48.3841,48.2673,48.3452,246159.0
2024-11-04 10:00:00,49.68,49.77,49.66,49.77,191516.0,48.3354,48.423,48.316,48.423,191516.0
2024-11-04 10:30:00,49.76,49.78,49.7,49.72,142593.0,48.4133,48.4327,48.3549,48.3743,142593.0
2024-11-04 11:00:00,49.72,49.73,49.6,49.6,145210.0,48.3743,48.3841,48.2576,48.2576,145210.0
2024-11-04 11:30:00,49.59,49.6,49.41,49.44,206002.0,48.2479,48.2576,48.0727,48.1019,206002.0
2024-11-04 12:00:00,49.44,49.56,49.38,49.54,131484.0,48.1019,48.2187,48.0435,48.1992,131484.0
2024-11-04 12:30:00,49.55,49.58,49.51,49.57,91606.0,48.2089,48.2381,48.17,48.2284,91606.0
2024-11-04 13:00:00,49.57,49.58,49.46,49.5,145433.0,48.2284,48.2381,48.1214,48.1603,145433.0
2024-11-04 13:30:00,49.49,49.55,49.48,49.53,115129.0,48.1506,48.2089,48.1408,48.1895,115129.0
2024-11-04 14:00:00,49.53,49.55,49.48,49.48,99248.0,48.1895,48.2089,48.1408,48.1408,99248.0
2024-11-04 14:30:00,49.48,49.54,49.46,49.52,96933.0,48.1408,48.1992,48.1214,48.1798,96933.0
2024-11-04 15:00:00,49.51,49.52,49.48,49.5,131537.0,48.17,48.1798,48.1408,48.1603,131537.0
2024-11-04 15:30:00,49.5,49.5,49.41,49.43,370454.0,48.1603,48.1603,48.0727,48.0922,370454.0
2024-11-05 09:30:00,49.56,49.7,49.52,49.66,20063.0,48.2187,48.3549,48.1798,48.316,20063.0
2024-11-05 10:00:00,49.66,49.68,49.57,49.65,81496.0,48.316,48.3354,48.2284,48.3062,81496.0
2024-11-05 10:30:00,49.66,49.83,49.65,49.78,41644.0,48.316,48.4814,48.3062,48.4327,41644.0
2024-11-05 11:00:00,49.78,49.88,49.76,49.84,23178.0,48.4327,48.53,48.4133,48.4911,23178.0
2024-11-05 11:30:00,49.84,49.9,49.83,49.9,20027.0,48.4911,48.5495,48.4814,48.5495,20027.0
2024-11-05 12:00:00,49.89,49.97,49.88,49.95,17400.0,48.5397,48.6176,48.53,48.5981,17400.0
2024-11-05 12:30:00,49.95,50.02,49.94,50.01,98083.0,48.5981,48.6662,48.5884,48.6565,98083.0
2024-11-05 13:00:00,50.0,50.03,49.96,49.96,32933.0,48.6468,48.6759,48.6078,48.6078,32933.0
2024-11-05 13:30:00,49.96,49.97,49.89,49.9,12214.0,48.6078,48.6176,48.5397,48.5495,12214.0
2024-11-05 14:00:00,49.9,49.95,49.89,49.91,54003.0,48.5495,48.5981,48.5397,48.5592,54003.0
2024-11-05 14:30:00,49.91,49.93,49.83,49.83,69888.0,48.5592,48.5787,48.4814,48.4814,69888.0
2024-11-05 15:00:00,49.83,49.9,49.82,49.88,89855.0,48.4814,48.5495,48.4716,48.53,89855.0
2024-11-05 15:30:00,49.87,49.93,49.86,49.93,115298.0,48.5203,48.5787,48.5105,48.5787,115298.0
2024-11-06 09:30:00,48.59,48.61,48.23,48.34,160810.0,47.2749,47.2944,46.9247,47.0317,160810.0
2024-11-06 10:00:00,48.35,48.47,48.29,48.47,137352.0,47.0414,47.1582,46.983,47.1582,137352.0
2024-11-06 10:30:00,48.45,48.47,48.31,48.39,61454.0,47.1387,47.1582,47.0025,47.0803,61454.0
2024-11-06 11:00:00,48.4,48.42,48.3,48.33,187354.0,47.0901,47.1095,46.9928,47.022,187354.0
2024-11-06 11:30:00,48.34,48.4,48.3,48.34,53863.0,47.0317,47.0901,46.9928,47.0317,53863.0
2024-11-06 12:00:00,48.34,48.38,48.28,48.36,89672.0,47.0317,47.0706,46.9733,47.0511,89672.0
2024-11-06 12:30:00,48.36,48.41,48.35,48.39,49882.0,47.0511,47.0998,47.0414,47.0803,49882.0
2024-11-06 13:00:00,48.38,48.57,48.36,48.55,73597.0,47.0706,47.2555,47.0511,47.236,73597.0
2024-11-06 13:30:00,48.55,48.6,48.52,48.55,39563.0,47.236,47.2847,47.2068,47.236,39563.0
2024-11-06 14:00:00,48.56,48.57,48.46,48.47,23508.0,47.2457,47.2555,47.1484,47.1582,23508.0
2024-11-06 14:30:00,48.47,48.5,48.4,48.44,220457.0,47.1582,47.1874,47.0901,47.129,220457.0
2024-11-06 15:00:00,48.44,48.55,48.43,48.55,69262.0,47.129,47.236,47.1193,47.236,69262.0
2024-11-06 15:30:00,48.57,48.57,48.44,48.5,238658.0,47.2555,47.2555,47.129,47.1874,238658.0
2024-11-07 09:30:00,49.14,49.39,49.09,49.33,961079.0,47.81,48.0533,47.7614,47.9949,961079.0
2024-11-07 10:00:00,49.34,49.39,49.22,49.29,197864.0,48.0046,48.0533,47.8879,47.956,197864.0
2024-11-07 10:30:00,49.29,49.34,49.27,49.31,49367.0,47.956,48.0046,47.9365,47.9754,49367.0
2024-11-07 11:00:00,49.3,49.31,49.05,49.07,213583.0,47.9657,47.9754,47.7225,47.7419,213583.0
2024-11-07 11:30:00,49.07,49.16,49.06,49.15,294933.0,47.7419,47.8295,47.7322,47.8198,294933.0
2024-11-07 12:00:00,49.15,49.24,49.1,49.23,86705.0,47.8198,47.9073,47.7711,47.8976,86705.0
2024-11-07 12:30:00,49.23,49.26,49.22,49.26,56916.0,47.8976,47.9268,47.8879,47.9268,56916.0
2024-11-07 13:00:00,49.25,49.26,49.17,49.22,59948.0,47.9171,47.9268,47.8392,47.8879,59948.0
2024-11-07 13:30:00,49.22,49.24,49.16,49.21,41596.0,47.8879,47.9073,47.8295,47.8781,41596.0
2024-11-07 14:00:00,49.2,49.26,49.11,49.19,69031.0,47.8684,47.9268,47.7808,47.8587,69031.0
2024-11-07 14:30:00,49.2,49.29,49.1,49.26,61375.0,47.8684,47.956,47.7711,47.9268,61375.0
2024-11-07 15:00:00,49.24,49.39,49.24,49.33,36968.0,47.9073,48.0533,47.9073,47.9949,36968.0
2024-11-07 15:30:00,49.33,49.33,49.25,49.32,103122.0,47.9949,47.9949,47.9171,47.9852,103122.0
2024-11-08 09:30:00,48.67,48.73,48.53,48.55,427066.0,47.3528,47.4111,47.2165,47.236,427066.0
2024-11-08 10:00:00,48.54,48.55,48.44,48.51,149701.0,47.2263,47.236,47.129,47.1971,149701.0
2024-11-08 10:30:00,48.5,48.6,48.5,48.58,105183.0,47.1874,47.2847,47.1874,47.2652,105183.0
2024-11-08 11:00:00,48.58,48.58,48.43,48.44,127567.0,47.2652,47.2652,47.1193,47.129,127567.0
2024-11-08 11:30:00,48.45,48.46,48.36,48.36,59667.0,47.1387,47.1484,47.0511,47.0511,59667.0
2024-11-08 12:00:00,48.36,48.37,48.27,48.3,335446.0,47.0511,47.0609,46.9636,46.9928,335446.0
2024-11-08 12:30:00,48.3,48.4,48.3,48.38,79556.0,46.9928,47.0901,46.9928,47.0706,79556.0
2024-11-08 13:00:00,48.38,48.43,48.36,48.36,67886.0,47.0706,47.1193,47.0511,47.0511,67886.0
2024-11-08 13:30:00,48.37,48.42,48.36,48.41,31222.0,47.0609,47.1095,47.0511,47.0998,31222.0
2024-11-08 14:00:00,48.41,48.48,48.39,48.48,31721.0,47.0998,47.1679,47.0803,47.1679,31721.0
2024-11-08 14:30:00,48.48,48.54,48.47,48.5,46601.0,47.1679,47.2263,47.1582,47.1874,46601.0
2024-11-08 15:00:00,48.5,48.51,48.48,48.48,29250.0,47.1874,47.1971,47.1679,47.1679,29250.0
2024-11-08 15:30:00,48.48,48.54,48.47,48.54,164070.0,47.1679,47.2263,47.1582,47.2263,164070.0
2024-11-11 09:30:00,48.67,48.76,48.57,48.61,108123.0,47.3528,47.4403,47.2555,47.2944,108123.0
2024-11-11 10:00:00,48.62,48.66,48.59,48.6,104630.0,47.3041,47.343,47.2749,47.2847,104630.0
2024-11-11 10:30:00,48.61,48.65,48.6,48.65,210585.0,47.2944,47.3333,47.2847,47.3333,210585.0
2024-11-11 11:00:00,48.65,48.68,48.59,48.59,261550.0,47.3333,47.3625,47.2749,47.2749,261550.0
2024-11-11 11:30:00,48.58,48.66,48.58,48.64,18454.0,47.2652,47.343,47.2652,47.3236,18454.0
2024-11-11 12:00:00,48.64,48.66,48.57,48.58,51460.0,47.3236,47.343,47.2555,47.2652,51460.0
2024-11-11 12:30:00,48.58,48.6,48.55,48.55,30017.0,47.2652,47.2847,47.236,47.236,30017.0
2024-11-11 13:00:00,48.54,48.54,48.44,48.47,349419.0,47.2263,47.2263,47.129,47.1582,349419.0
2024-11-11 13:30:00,48.47,48.57,48.46,48.55,441507.0,47.1582,47.2555,47.1484,47.236,441507.0
2024-11-11 14:00:00,48.55,48.57,48.53,48.56,18238.0,47.236,47.2555,47.2165,47.2457,18238.0
2024-11-11 14:30:00,48.55,48.58,48.55,48.56,21384.0,47.236,47.2652,47.236,47.2457,21384.0
2024-11-11 15:00:00,48.56,48.58,48.55,48.56,47825.0,47.2457,47.2652,47.236,47.2457,47825.0
2024-11-11 15:30:00,48.56,48.56,48.49,48.52,244445.0,47.2457,47.2457,47.1776,47.2068,244445.0
2024-11-12 09:30:00,47.95,47.99,47.88,47.88,183104.0,46.6522,46.6912,46.5841,46.5841,183104.0
2024-11-12 10:00:00,47.89,47.89,47.56,47.61,137796.0,46.5939,46.5939,46.2728,46.3214,137796.0
2024-11-12 10:30:00,47.59,47.59,47.5,47.54,149727.0,46.302,46.302,46.2144,46.2533,149727.0
2024-11-12 11:00:00,47.53,47.54,47.4,47.42,61309.0,46.2436,46.2533,46.1171,46.1366,61309.0
2024-11-12 11:30:00,47.42,47.42,47.24,47.27,137412.0,46.1366,46.1366,45.9615,45.9906,137412.0
2024-11-12 12:00:00,47.25,47.31,47.23,47.25,24628.0,45.9712,46.0296,45.9517,45.9712,24628.0
2024-11-12 12:30:00,47.25,47.31,47.23,47.25,35124.0,45.9712,46.0296,45.9517,45.9712,35124.0
2024-11-12 13:00:00,47.25,47.36,47.25,47.36,672600.0,45.9712,46.0782,45.9712,46.0782,672600.0
2024-11-12 13:30:00,47.36,47.46,47.35,47.44,97045.0,46.0782,46.1755,46.0685,46.156,97045.0
2024-11-12 14:00:00,47.45,47.5,47.44,47.47,56620.0,46.1658,46.2144,46.156,46.1852,56620.0
2024-11-12 14:30:00,47.48,47.53,47.46,47.47,25538.0,46.195,46.2436,46.1755,46.1852,25538.0
2024-11-12 15:00:00,47.47,47.5,47.46,47.48,18693.0,46.1852,46.2144,46.1755,46.195,18693.0
2024-11-12 15:30:00,47.48,47.51,47.45,47.47,1457637.0,46.195,46.2242,46.1658,46.1852,1457637.0
2024-11-13 09:30:00,47.24,47.29,46.92,47.03,153940.0,45.9615,46.0101,45.6501,45.7571,153940.0
2024-11-13 10:00:00,47.05,47.05,46.81,46.85,95749.0,45.7766,45.7766,45.5431,45.582,95749.0
2024-11-13 10:30:00,46.85,47.12,46.85,47.1,391708.0,45.582,45.8447,45.582,45.8252,391708.0
2024-11-13 11:00:00,47.11,47.18,47.09,47.16,45652.0,45.835,45.9031,45.8155,45.8836,45652.0
2024-11-13 11:30:00,47.16,47.21,47.14,47.2,441306.0,45.8836,45.9323,45.8642,45.9225,441306.0
2024-11-13 12:00:00,47.19,47.29,47.18,47.23,170611.0,45.9128,46.0101,45.9031,45.9517,170611.0
2024-11-13 12:30:00,47.23,47.3,47.22,47.27,73344.0,45.9517,46.0198,45.942,45.9906,73344.0
2024-11-13 13:00:00,47.28,47.29,47.21,47.23,182065.0,46.0004,46.0101,45.9323,45.9517,182065.0
2024-11-13 13:30:00,47.22,47.28,47.21,47.27,248897.0,45.942,46.0004,45.9323,45.9906,248897.0
2024-11-13 14:00:00,47.27,47.28,47.23,47.23,50038.0,45.9906,46.0004,45.9517,45.9517,50038.0
2024-11-13 14:30:00,47.23,47.24,47.16,47.16,110427.0,45.9517,45.9615,45.8836,45.8836,110427.0
2024-11-13 15:00:00,47.16,47.22,47.12,47.2,140210.0,45.8836,45.942,45.8447,45.9225,140210.0
2024-11-13 15:30:00,47.2,47.25,47.16,47.19,251468.0,45.9225,45.9712,45.8836,45.9128,251468.0
2024-11-14 09:30:00,47.8,47.9,47.76,47.8,262368.0,46.5063,46.6036,46.4674,46.5063,262368.0
2024-11-14 10:00:00,47.81,47.93,47.81,47.91,66424.0,46.516,46.6328,46.516,46.6133,66424.0
2024-11-14 10:30:00,47.91,47.92,47.82,47.88,142624.0,46.6133,46.6231,46.5258,46.5841,142624.0
2024-11-14 11:00:00,47.89,47.97,47.85,47.94,559300.0,46.5939,46.6717,46.5549,46.6425,559300.0
2024-11-14 11:30:00,47.94,47.99,47.87,47.87,110192.0,46.6425,46.6912,46.5744,46.5744,110192.0
2024-11-14 12:00:00,47.86,47.88,47.76,47.77,54331.0,46.5647,46.5841,46.4674,46.4771,54331.0
2024-11-14 12:30:00,47.77,47.8,47.72,47.79,30433.0,46.4771,46.5063,46.4285,46.4966,30433.0
2024-11-14 13:00:00,47.78,47.81,47.73,47.73,27608.0,46.4868,46.516,46.4382,46.4382,27608.0
2024-11-14 13:30:00,47.73,47.76,47.7,47.71,8665.0,46.4382,46.4674,46.409,46.4187,8665.0
2024-11-14 14:00:00,47.71,47.79,47.71,47.77,42298.0,46.4187,46.4966,46.4187,46.4771,42298.0
2024-11-14 14:30:00,47.77,47.8,47.74,47.77,141555.0,46.4771,46.5063,46.4479,46.4771,141555.0
2024-11-14 15:00:00,47.76,47.76,47.55,47.66,174070.0,46.4674,46.4674,46.2631,46.3701,174070.0
2024-11-14 15:30:00,47.66,47.67,47.5,47.54,145964.0,46.3701,46.3798,46.2144,46.2533,145964.0
2024-11-15 09:30:00,47.66,47.67,47.53,47.61,71927.0,46.3701,46.3798,46.2436,46.3214,71927.0
2024-11-15 10:00:00,47.6,47.65,47.56,47.62,51403.0,46.3117,46.3604,46.2728,46.3312,51403.0
2024-11-15 10:30:00,47.62,47.62,47.47,47.5,76649.0,46.3312,46.3312,46.1852,46.2144,76649.0
2024-11-15 11:00:00,47.5,47.54,47.43,47.54,467936.0,46.2144,46.2533,46.1463,46.2533,467936.0
2024-11-15 11:30:00,47.55,47.55,47.43,47.43,66254.0,46.2631,46.2631,46.1463,46.1463,66254.0
2024-11-15 12:00:00,47.46,47.51,47.43,47.46,12101.0,46.1755,46.2242,46.1463,46.1755,12101.0
2024-11-15 12:30:00,47.46,47.5,47.42,47.46,33690.0,46.1755,46.2144,46.1366,46.1755,33690.0
2024-11-15 13:00:00,47.45,47.46,47.42,47.44,30564.0,46.1658,46.1755,46.1366,46.156,30564.0
2024-11-15 13:30:00,47.44,47.44,47.37,47.39,122881.0,46.156,46.156,46.0879,46.1074,122881.0
2024-11-15 14:00:00,47.4,47.41,47.35,47.35,78669.0,46.1171,46.1269,46.0685,46.0685,78669.0
2024-11-15 14:30:00,47.35,47.44,47.35,47.4,86322.0,46.0685,46.156,46.0685,46.1171,86322.0
2024-11-15 15:00:00,47.4,47.43,47.38,47.39,83320.0,46.1171,46.1463,46.0977,46.1074,83320.0
2024-11-15 15:30:00,47.39,47.49,47.37,47.44,172327.0,46.1074,46.2047,46.0879,46.156,172327.0
2024-11-18 09:30:00,47.37,47.48,47.29,47.4,128299.0,46.0879,46.195,46.0101,46.1171,128299.0
2024-11-18 10:00:00,47.4,47.49,47.38,47.48,386331.0,46.1171,46.2047,46.0977,46.195,386331.0
2024-11-18 10:30:00,47.48,47.63,47.48,47.59,152203.0,46.195,46.3409,46.195,46.302,152203.0
2024-11-18 11:00:00,47.59,47.62,47.57,47.57,100039.0,46.302,46.3312,46.2825,46.2825,100039.0
2024-11-18 11:30:00,47.58,47.67,47.56,47.62,163434.0,46.2923,46.3798,46.2728,46.3312,163434.0
2024-11-18 12:00:00,47.63,47.66,47.61,47.65,183735.0,46.3409,46.3701,46.3214,46.3604,183735.0
2024-11-18 12:30:00,47.64,47.73,47.63,47.73,110602.0,46.3506,46.4382,46.3409,46.4382,110602.0
2024-11-18 13:00:00,47.72,47.72,47.66,47.68,94336.0,46.4285,46.4285,46.3701,46.3896,94336.0
2024-11-18 13:30:00,47.67,47.71,47.59,47.71,123041.0,46.3798,46.4187,46.302,46.4187,123041.0
2024-11-18 14:00:00,47.71,47.72,47.61,47.63,97917.0,46.4187,46.4285,46.3214,46.3409,97917.0
2024-11-18 14:30:00,47.62,47.65,47.59,47.63,198406.0,46.3312,46.3604,46.302,46.3409,198406.0
2024-11-18 15:00:00,47.63,47.66,47.62,47.64,324622.0,46.3409,46.3701,46.3312,46.3506,324622.0
2024-11-18 15:30:00,47.64,47.65,47.6,47.64,194044.0,46.3506,46.3604,46.3117,46.3506,194044.0
2024-11-19 09:30:00,46.97,47.09,46.93,46.94,271573.0,45.6988,45.8155,45.6598,45.6696,271573.0
2024-11-19 10:00:00,46.95,47.09,46.9,47.08,154204.0,45.6793,45.8155,45.6307,45.8058,154204.0
2024-11-19 10:30:00,47.09,47.26,47.08,47.24,445153.0,45.8155,45.9809,45.8058,45.9615,445153.0
2024-11-19 11:00:00,47.23,47.36,47.2,47.35,33518.0,45.9517,46.0782,45.9225,46.0685,33518.0
2024-11-19 11:30:00,47.34,47.35,47.27,47.31,43983.0,46.0588,46.0685,45.9906,46.0296,43983.0
2024-11-19 12:00:00,47.3,47.31,47.25,47.31,60519.0,46.0198,46.0296,45.9712,46.0296,60519.0
2024-11-19 12:30:00,47.31,47.35,47.28,47.29,78836.0,46.0296,46.0685,46.0004,46.0101,78836.0
2024-11-19 13:00:00,47.29,47.33,47.26,47.32,86142.0,46.0101,46.049,45.9809,46.0393,86142.0
2024-11-19 13:30:00,47.33,47.47,47.31,47.46,45239.0,46.049,46.1852,46.0296,46.1755,45239.0
2024-11-19 14:00:00,47.46,47.46,47.38,47.38,45358.0,46.1755,46.1755,46.0977,46.0977,45358.0
2024-11-19 14:30:00,47.38,47.39,47.31,47.37,121417.0,46.0977,46.1074,46.0296,46.0879,121417.0
2024-11-19 15:00:00,47.37,47.42,47.35,47.41,95522.0,46.0879,46.1366,46.0685,46.1269,95522.0
2024-11-19 15:30:00,47.41,47.46,47.36,47.38,196724.0,46.1269,46.1755,46.0782,46.0977,196724.0
2024-11-20 09:30:00,47.17,47.17,46.91,46.91,105404.0,45.8934,45.8934,45.6404,45.6404,105404.0
2024-11-20 10:00:00,46.92,46.99,46.81,46.94,56990.0,45.6501,45.7182,45.5431,45.6696,56990.0
2024-11-20 10:30:00,46.94,47.05,46.91,47.04,233819.0,45.6696,45.7766,45.6404,45.7669,233819.0
2024-11-20 11:00:00,47.04,47.05,46.81,46.86,384616.0,45.7669,45.7766,45.5431,45.5917,384616.0
2024-11-20 11:30:00,46.87,47.04,46.83,47.0,316454.0,45.6015,45.7669,45.5626,45.728,316454.0
2024-11-20 12:00:00,47.0,47.01,46.92,46.99,108658.0,45.728,45.7377,45.6501,45.7182,108658.0
2024-11-20 12:30:00,46.99,47.05,46.98,47.01,52357.0,45.7182,45.7766,45.7085,45.7377,52357.0
2024-11-20 13:00:00,46.98,47.01,46.95,47.0,64751.0,45.7085,45.7377,45.6793,45.728,64751.0
2024-11-20 13:30:00,46.98,46.99,46.93,46.98,34913.0,45.7085,45.7182,45.6598,45.7085,34913.0
2024-11-20 14:00:00,46.98,47.0,46.95,46.98,44569.0,45.7085,45.728,45.6793,45.7085,44569.0
2024-11-20 14:30:00,46.98,47.06,46.97,47.01,119080.0,45.7085,45.7863,45.6988,45.7377,119080.0
2024-11-20 15:00:00,47.01,47.05,46.98,47.05,123642.0,45.7377,45.7766,45.7085,45.7766,123642.0
2024-11-20 15:30:00,47.05,47.18,47.05,47.18,156297.0,45.7766,45.9031,45.7766,45.9031,156297.0
2024-11-21 09:30:00,46.94,47.01,46.76,46.96,50748.0,45.6696,45.7377,45.4945,45.689,50748.0
2024-11-21 10:00:00,46.95,47.04,46.89,46.93,51444.0,45.6793,45.7669,45.6209,45.6598,51444.0
2024-11-21 10:30:00,46.92,47.07,46.91,47.04,30769.0,45.6501,45.7961,45.6404,45.7669,30769.0
2024-11-21 11:00:00,47.04,47.07,46.89,46.96,41804.0,45.7669,45.7961,45.6209,45.689,41804.0
2024-11-21 11:30:00,46.96,46.98,46.85,46.88,37635.0,45.689,45.7085,45.582,45.6112,37635.0
2024-11-21 12:00:00,46.86,46.95,46.79,46.94,112953.0,45.5917,45.6793,45.5236,45.6696,112953.0
2024-11-21 12:30:00,46.94,47.05,46.94,47.03,66947.0,45.6696,45.7766,45.6696,45.7571,66947.0
2024-11-21 13:00:00,47.03,47.05,47.02,47.04,214370.0,45.7571,45.7766,45.7474,45.7669,214370.0
2024-11-21 13:30:00,47.04,47.07,47.01,47.05,20938.0,45.7669,45.7961,45.7377,45.7766,20938.0
2024-11-21 14:00:00,47.04,47.06,46.95,47.01,37258.0,45.7669,45.7863,45.6793,45.7377,37258.0
2024-11-21 14:30:00,47.01,47.04,46.98,47.04,30864.0,45.7377,45.7669,45.7085,45.7669,30864.0
2024-11-21 15:00:00,47.04,47.08,47.02,47.05,67350.0,45.7669,45.8058,45.7474,45.7766,67350.0
2024-11-21 15:30:00,47.05,47.05,46.98,47.01,143065.0,45.7766,45.7766,45.7085,45.7377,143065.0
2024-11-22 09:30:00,46.81,47.0,46.8,46.98,51682.0,45.5431,45.728,45.5334,45.7085,51682.0
2024-11-22 10:00:00,46.98,47.07,46.93,46.94,202649.0,45.7085,45.7961,45.6598,45.6696,202649.0
2024-11-22 10:30:00,46.94,46.98,46.89,46.93,276027.0,45.6696,45.7085,45.6209,45.6598,276027.0
2024-11-22 11:00:00,46.96,46.96,46.83,46.89,218577.0,45.689,45.689,45.5626,45.6209,218577.0
2024-11-22 11:30:00,46.89,46.97,46.89,46.96,30058.0,45.6209,45.6988,45.6209,45.689,30058.0
2024-11-22 12:00:00,46.97,47.04,46.95,47.04,73469.0,45.6988,45.7669,45.6793,45.7669,73469.0
2024-11-22 12:30:00,47.03,47.11,47.0,47.1,35511.0,45.7571,45.835,45.728,45.8252,35511.0
2024-11-22 13:00:00,47.09,47.16,47.09,47.11,135019.0,45.8155,45.8836,45.8155,45.835,135019.0
2024-11-22 13:30:00,47.11,47.13,47.07,47.09,100878.0,45.835,45.8544,45.7961,45.8155,100878.0
2024-11-22 14:00:00,47.09,47.1,47.02,47.05,166489.0,45.8155,45.8252,45.7474,45.7766,166489.0
2024-11-22 14:30:00,47.05,47.06,47.03,47.05,162202.0,45.7766,45.7863,45.7571,45.7766,162202.0
2024-11-22 15:00:00,47.05,47.05,46.97,47.02,214365.0,45.7766,45.7766,45.6988,45.7474,214365.0
2024-11-22 15:30:00,47.03,47.07,46.99,47.05,360793.0,45.7571,45.7961,45.7182,45.7766,360793.0
2024-11-25 09:30:00,47.62,47.65,47.55,47.57,127878.0,46.3312,46.3604,46.2631,46.2825,127878.0
2024-11-25 10:00:00,47.56,47.59,47.41,47.57,68537.0,46.2728,46.302,46.1269,46.2825,68537.0
2024-11-25 10:30:00,47.58,47.61,47.49,47.5,133987.0,46.2923,46.3214,46.2047,46.2144,133987.0
2024-11-25 11:00:00,47.49,47.55,47.45,47.46,62747.0,46.2047,46.2631,46.1658,46.1755,62747.0
2024-11-25 11:30:00,47.46,47.48,47.3,47.34,88197.0,46.1755,46.195,46.0198,46.0588,88197.0
2024-11-25 12:00:00,47.34,47.36,47.25,47.27,48467.0,46.0588,46.0782,45.9712,45.9906,48467.0
2024-11-25 12:30:00,47.28,47.32,47.23,47.32,357596.0,46.0004,46.0393,45.9517,46.0393,357596.0
2024-11-25 13:00:00,47.31,47.4,47.31,47.39,33699.0,46.0296,46.1171,46.0296,46.1074,33699.0
2024-11-25 13:30:00,47.39,47.48,47.39,47.48,36059.0,46.1074,46.195,46.1074,46.195,36059.0
2024-11-25 14:00:00,47.47,47.49,47.43,47.46,24144.0,46.1852,46.2047,46.1463,46.1755,24144.0
2024-11-25 14:30:00,47.45,47.47,47.43,47.46,29136.0,46.1658,46.1852,46.1463,46.1755,29136.0
2024-11-25 15:00:00,47.46,47.48,47.42,47.46,31043.0,46.1755,46.195,46.1366,46.1755,31043.0
2024-11-25 15:30:00,47.45,47.46,47.35,47.37,175160.0,46.1658,46.1755,46.0685,46.0879,175160.0
2024-11-26 09:30:00,47.41,47.41,47.24,47.3,309985.0,46.1269,46.1269,45.9615,46.0198,309985.0
2024-11-26 10:00:00,47.31,47.31,47.03,47.05,111111.0,46.0296,46.0296,45.7571,45.7766,111111.0
2024-11-26 10:30:00,47.05,47.19,47.04,47.07,140414.0,45.7766,45.9128,45.7669,45.7961,140414.0
2024-11-26 11:00:00,47.07,47.14,46.96,47.03,62940.0,45.7961,45.8642,45.689,45.7571,62940.0
2024-11-26 11:30:00,47.03,47.09,47.01,47.02,67492.0,45.7571,45.8155,45.7377,45.7474,67492.0
2024-11-26 12:00:00,47.01,47.01,46.91,46.93,28530.0,45.7377,45.7377,45.6404,45.6598,28530.0
2024-11-26 12:30:00,46.93,46.97,46.92,46.97,76941.0,45.6598,45.6988,45.6501,45.6988,76941.0
2024-11-26 13:00:00,46.97,46.99,46.94,46.94,47857.0,45.6988,45.7182,45.6696,45.6696,47857.0
2024-11-26 13:30:00,46.95,46.95,46.89,46.94,63744.0,45.6793,45.6793,45.6209,45.6696,63744.0
2024-11-26 14:00:00,46.94,46.98,46.88,46.9,133358.0,45.6696,45.7085,45.6112,45.6307,133358.0
2024-11-26 14:30:00,46.9,46.97,46.89,46.94,42864.0,45.6307,45.6988,45.6209,45.6696,42864.0
2024-11-26 15:00:00,46.94,46.99,46.93,46.95,52526.0,45.6696,45.7182,45.6598,45.6793,52526.0
2024-11-26 15:30:00,46.95,47.03,46.94,47.02,263256.0,45.6793,45.7571,45.6696,45.7474,263256.0
2024-11-27 09:30:00,47.1,47.22,47.1,47.18,74701.0,45.8252,45.942,45.8252,45.9031,74701.0
2024-11-27 10:00:00,47.18,47.18,47.06,47.09,470412.0,45.9031,45.9031,45.7863,45.8155,470412.0
2024-11-27 10:30:00,47.09,47.24,47.05,47.19,53903.0,45.8155,45.9615,45.7766,45.9128,53903.0
2024-11-27 11:00:00,47.19,47.21,47.15,47.18,61798.0,45.9128,45.9323,45.8739,45.9031,61798.0
2024-11-27 11:30:00,47.17,47.32,47.17,47.21,263347.0,45.8934,46.0393,45.8934,45.9323,263347.0
2024-11-27 12:00:00,47.2,47.26,47.18,47.24,32294.0,45.9225,45.9809,45.9031,45.9615,32294.0
2024-11-27 12:30:00,47.24,47.24,47.19,47.22,31694.0,45.9615,45.9615,45.9128,45.942,31694.0
2024-11-27 13:00:00,47.21,47.27,47.2,47.25,70712.0,45.9323,45.9906,45.9225,45.9712,70712.0
2024-11-27 13:30:00,47.24,47.28,47.24,47.24,48174.0,45.9615,46.0004,45.9615,45.9615,48174.0
2024-11-27 14:00:00,47.25,47.27,47.22,47.23,48071.0,45.9712,45.9906,45.942,45.9517,48071.0
2024-11-27 14:30:00,47.24,47.28,47.21,47.23,42158.0,45.9615,46.0004,45.9323,45.9517,42158.0
2024-11-27 15:00:00,47.21,47.23,47.19,47.22,32954.0,45.9323,45.9517,45.9128,45.942,32954.0
2024-11-27 15:30:00,47.22,47.37,47.19,47.29,169918.0,45.942,46.0879,45.9128,46.0101,169918.0
2024-11-29 09:30:00,47.33,47.47,47.33,47.46,300868.0,46.049,46.1852,46.049,46.1755,300868.0
2024-11-29 10:00:00,47.45,47.63,47.45,47.48,115571.0,46.1658,46.3409,46.1658,46.195,115571.0
2024-11-29 10:30:00,47.48,47.66,47.47,47.62,190439.0,46.195,46.3701,46.1852,46.3312,190439.0
2024-11-29 11:00:00,47.63,47.79,47.62,47.78,163151.0,46.3409,46.4966,46.3312,46.4868,163151.0
2024-11-29 11:30:00,47.77,47.78,47.7,47.72,179535.0,46.4771,46.4868,46.409,46.4285,179535.0
2024-11-29 12:00:00,47.72,47.75,47.7,47.72,120338.0,46.4285,46.4577,46.409,46.4285,120338.0
2024-11-29 12:30:00,47.72,47.87,47.72,47.87,208410.0,46.4285,46.5744,46.4285,46.5744,208410.0
2024-12-02 09:30:00,47.77,47.78,47.48,47.5,68922.0,46.4771,46.4868,46.195,46.2144,68922.0
2024-12-02 10:00:00,47.51,47.52,47.38,47.38,257728.0,46.2242,46.2339,46.0977,46.0977,257728.0
2024-12-02 10:30:00,47.38,47.53,47.36,47.53,472257.0,46.0977,46.2436,46.0782,46.2436,472257.0
2024-12-02 11:00:00,47.53,47.74,47.52,47.72,92387.0,46.2436,46.4479,46.2339,46.4285,92387.0
2024-12-02 11:30:00,47.73,47.84,47.7,47.79,105980.0,46.4382,46.5452,46.409,46.4966,105980.0
2024-12-02 12:00:00,47.79,47.85,47.75,47.81,57022.0,46.4966,46.5549,46.4577,46.516,57022.0
2024-12-02 12:30:00,47.81,47.87,47.8,47.84,47720.0,46.516,46.5744,46.5063,46.5452,47720.0
2024-12-02 13:00:00,47.85,47.88,47.83,47.86,72369.0,46.5549,46.5841,46.5355,46.5647,72369.0
2024-12-02 13:30:00,47.86,47.88,47.82,47.88,34121.0,46.5647,46.5841,46.5258,46.5841,34121.0
2024-12-02 14:00:00,47.88,47.88,47.83,47.88,32369.0,46.5841,46.5841,46.5355,46.5841,32369.0
2024-12-02 14:30:00,47.88,47.91,47.86,47.91,33157.0,46.5841,46.6133,46.5647,46.6133,33157.0
2024-12-02 15:00:00,47.91,47.99,47.88,47.97,43222.0,46.6133,46.6912,46.5841,46.6717,43222.0
2024-12-02 15:30:00,47.97,47.99,47.9,47.91,141852.0,46.6717,46.6912,46.6036,46.6133,141852.0
2024-12-03 09:30:00,48.04,48.12,48.03,48.07,340555.0,46.7398,46.8176,46.7301,46.769,340555.0
2024-12-03 10:00:00,48.06,48.1,47.92,47.92,109151.0,46.7593,46.7982,46.6231,46.6231,109151.0
2024-12-03 10:30:00,47.93,48.15,47.93,48.1,53208.0,46.6328,46.8468,46.6328,46.7982,53208.0
2024-12-03 11:00:00,48.1,48.16,48.06,48.16,98062.0,46.7982,46.8566,46.7593,46.8566,98062.0
2024-12-03 11:30:00,48.16,48.17,48.06,48.12,59299.0,46.8566,46.8663,46.7593,46.8176,59299.0
2024-12-03 12:00:00,48.12,48.18,48.12,48.14,42513.0,46.8176,46.876,46.8176,46.8371,42513.0
2024-12-03 12:30:00,48.15,48.26,48.14,48.25,66376.0,46.8468,46.9539,46.8371,46.9441,66376.0
2024-12-03 13:00:00,48.25,48.28,48.22,48.23,49858.0,46.9441,46.9733,46.9149,46.9247,49858.0
2024-12-03 13:30:00,48.24,48.25,48.21,48.23,40452.0,46.9344,46.9441,46.9052,46.9247,40452.0
2024-12-03 14:00:00,48.23,48.23,48.13,48.16,45401.0,46.9247,46.9247,46.8274,46.8566,45401.0
2024-12-03 14:30:00,48.16,48.19,48.12,48.14,46176.0,46.8566,46.8857,46.8176,46.8371,46176.0
2024-12-03 15:00:00,48.13,48.16,48.11,48.14,88825.0,46.8274,46.8566,46.8079,46.8371,88825.0
2024-12-03 15:30:00,48.13,48.16,48.11,48.13,380738.0,46.8274,46.8566,46.8079,46.8274,380738.0
2024-12-04 09:30:00,48.44,48.45,48.37,48.41,478207.0,47.129,47.1387,47.0609,47.0998,478207.0
2024-12-04 10:00:00,48.4,48.61,48.4,48.59,184533.0,47.0901,47.2944,47.0901,47.2749,184533.0
2024-12-04 10:30:00,48.59,48.64,48.51,48.59,149657.0,47.2749,47.3236,47.1971,47.2749,149657.0
2024-12-04 11:00:00,48.58,48.6,48.5,48.56,175415.0,47.2652,47.2847,47.1874,47.2457,175415.0
2024-12-04 11:30:00,48.57,48.6,48.52,48.57,178542.0,47.2555,47.2847,47.2068,47.2555,178542.0
2024-12-04 12:00:00,48.57,48.57,48.52,48.55,154460.0,47.2555,47.2555,47.2068,47.236,154460.0
2024-12-04 12:30:00,48.55,48.56,48.51,48.56,145985.0,47.236,47.2457,47.1971,47.2457,145985.0
2024-12-04 13:00:00,48.55,48.57,48.44,48.45,162869.0,47.236,47.2555,47.129,47.1387,162869.0
2024-12-04 13:30:00,48.45,48.47,48.39,48.4,161033.0,47.1387,47.1582,47.0803,47.0901,161033.0
2024-12-04 14:00:00,48.39,48.47,48.34,48.37,139041.0,47.0803,47.1582,47.0317,47.0609,139041.0
2024-12-04 14:30:00,48.37,48.43,48.36,48.42,137154.0,47.0609,47.1193,47.0511,47.1095,137154.0
2024-12-04 15:00:00,48.41,48.44,48.39,48.39,137781.0,47.0998,47.129,47.0803,47.0803,137781.0
2024-12-04 15:30:00,48.4,48.46,48.39,48.41,232185.0,47.0901,47.1484,47.0803,47.0998,232185.0
2024-12-05 09:30:00,48.98,49.08,48.98,49.01,178108.0,47.6544,47.7517,47.6544,47.6836,178108.0
2024-12-05 10:00:00,49.01,49.1,48.9,48.91,137974.0,47.6836,47.7711,47.5765,47.5863,137974.0
2024-12-05 10:30:00,48.91,49.07,48.91,49.05,112723.0,47.5863,47.7419,47.5863,47.7225,112723.0
2024-12-05 11:00:00,49.05,49.11,49.01,49.11,171872.0,47.7225,47.7808,47.6836,47.7808,171872.0
2024-12-05 11:30:00,49.1,49.12,49.02,49.07,202810.0,47.7711,47.7906,47.6933,47.7419,202810.0
2024-12-05 12:00:00,49.07,49.1,49.01,49.03,93488.0,47.7419,47.7711,47.6836,47.703,93488.0
2024-12-05 12:30:00,49.03,49.07,49.01,49.07,176656.0,47.703,47.7419,47.6836,47.7419,176656.0
2024-12-05 13:00:00,49.07,49.08,48.93,48.94,107915.0,47.7419,47.7517,47.6057,47.6154,107915.0
2024-12-05 13:30:00,48.94,49.04,48.93,49.04,232347.0,47.6154,47.7127,47.6057,47.7127,232347.0
2024-12-05 14:00:00,49.03,49.1,49.01,49.05,165346.0,47.703,47.7711,47.6836,47.7225,165346.0
2024-12-05 14:30:00,49.06,49.12,49.06,49.11,109918.0,47.7322,47.7906,47.7322,47.7808,109918.0
2024-12-05 15:00:00,49.11,49.11,49.05,49.07,115495.0,47.7808,47.7808,47.7225,47.7419,115495.0
2024-12-05 15:30:00,49.07,49.08,49.03,49.04,155097.0,47.7419,47.7517,47.703,47.7127,155097.0
2024-12-06 09:30:00,49.42,49.42,49.3,49.36,293448.0,48.0825,48.0825,47.9657,48.0241,293448.0
2024-12-06 10:00:00,49.35,49.4,49.24,49.31,161922.0,48.0144,48.063,47.9073,47.9754,161922.0
2024-12-06 10:30:00,49.3,49.31,49.19,49.25,139371.0,47.9657,47.9754,47.8587,47.9171,139371.0
2024-12-06 11:00:00,49.25,49.34,49.22,49.34,144990.0,47.9171,48.0046,47.8879,48.0046,144990.0
2024-12-06 11:30:00,49.34,49.37,49.26,49.28,158750.0,48.0046,48.0338,47.9268,47.9462,158750.0
2024-12-06 12:00:00,49.28,49.28,49.17,49.2,157247.0,47.9462,47.9462,47.8392,47.8684,157247.0
2024-12-06 12:30:00,49.2,49.22,49.15,49.16,122936.0,47.8684,47.8879,47.8198,47.8295,122936.0
2024-12-06 13:00:00,49.16,49.25,49.15,49.21,132209.0,47.8295,47.9171,47.8198,47.8781,132209.0
2024-12-06 13:30:00,49.22,49.22,49.17,49.2,111724.0,47.8879,47.8879,47.8392,47.8684,111724.0
2024-12-06 14:00:00,49.2,49.2,49.12,49.14,143241.0,47.8684,47.8684,47.7906,47.81,143241.0
2024-12-06 14:30:00,49.15,49.2,49.12,49.19,138321.0,47.8198,47.8684,47.7906,47.8587,138321.0
2024-12-06 15:00:00,49.19,49.24,49.18,49.24,144111.0,47.8587,47.9073,47.849,47.9073,144111.0
2024-12-06 15:30:00,49.23,49.26,49.21,49.24,165784.0,47.8976,47.9268,47.8781,47.9073,165784.0
2024-12-09 09:30:00,49.51,49.57,49.42,49.55,134124.0,48.17,48.2284,48.0825,48.2089,134124.0
2024-12-09 10:00:00,49.55,49.55,49.49,49.5,199921.0,48.2089,48.2089,48.1506,48.1603,199921.0
2024-12-09 10:30:00,49.49,49.58,49.47,49.51,128985.0,48.1506,48.2381,48.1311,48.17,128985.0
2024-12-09 11:00:00,49.51,49.54,49.39,49.44,140539.0,48.17,48.1992,48.0533,48.1019,140539.0
2024-12-09 11:30:00,49.44,49.48,49.39,49.42,91142.0,48.1019,48.1408,48.0533,48.0825,91142.0
2024-12-09 12:00:00,49.42,49.43,49.38,49.4,54159.0,48.0825,48.0922,48.0435,48.063,54159.0
2024-12-09 12:30:00,49.4,49.41,49.33,49.33,294024.0,48.063,48.0727,47.9949,47.9949,294024.0
2024-12-09 13:00:00,49.33,49.35,49.31,49.33,34811.0,47.9949,48.0144,47.9754,47.9949,34811.0
2024-12-09 13:30:00,49.33,49.4,49.32,49.38,86818.0,47.9949,48.063,47.9852,48.0435,86818.0
2024-12-09 14:00:00,49.37,49.37,49.33,49.34,45179.0,48.0338,48.0338,47.9949,48.0046,45179.0
2024-12-09 14:30:00,49.34,49.36,49.24,49.28,96253.0,48.0046,48.0241,47.9073,47.9462,96253.0
2024-12-09 15:00:00,49.28,49.28,49.18,49.19,107138.0,47.9462,47.9462,47.849,47.8587,107138.0
2024-12-09 15:30:00,49.18,49.2,49.14,49.14,196886.0,47.849,47.8684,47.81,47.81,196886.0
2024-12-10 09:30:00,49.11,49.12,48.99,49.03,143698.0,47.7808,47.7906,47.6641,47.703,143698.0
2024-12-10 10:00:00,49.04,49.05,48.9,48.9,30565.0,47.7127,47.7225,47.5765,47.5765,30565.0
2024-12-10 10:30:00,48.9,48.96,48.87,48.9,44654.0,47.5765,47.6349,47.5473,47.5765,44654.0
2024-12-10 11:00:00,48.9,48.93,48.82,48.87,115095.0,47.5765,47.6057,47.4987,47.5473,115095.0
2024-12-10 11:30:00,48.86,48.88,48.82,48.88,51048.0,47.5376,47.5571,47.4987,47.5571,51048.0
2024-12-10 12:00:00,48.88,48.91,48.86,48.87,52266.0,47.5571,47.5863,47.5376,47.5473,52266.0
2024-12-10 12:30:00,48.86,48.92,48.85,48.88,27636.0,47.5376,47.596,47.5279,47.5571,27636.0
2024-12-10 13:00:00,48.87,48.91,48.86,48.91,51306.0,47.5473,47.5863,47.5376,47.5863,51306.0
2024-12-10 13:30:00,48.91,48.95,48.91,48.93,111214.0,47.5863,47.6252,47.5863,47.6057,111214.0
2024-12-10 14:00:00,48.93,48.97,48.91,48.97,52982.0,47.6057,47.6446,47.5863,47.6446,52982.0
2024-12-10 14:30:00,48.96,48.98,48.93,48.97,108402.0,47.6349,47.6544,47.6057,47.6446,108402.0
2024-12-10 15:00:00,48.97,48.97,48.88,48.89,180727.0,47.6446,47.6446,47.5571,47.5668,180727.0
2024-12-10 15:30:00,48.9,48.92,48.85,48.86,223651.0,47.5765,47.596,47.5279,47.5376,223651.0
2024-12-11 09:30:00,48.97,49.04,48.93,48.96,55524.0,47.6446,47.7127,47.6057,47.6349,55524.0
2024-12-11 10:00:00,48.96,48.96,48.86,48.87,495200.0,47.6349,47.6349,47.5376,47.5473,495200.0
2024-12-11 10:30:00,48.86,48.87,48.75,48.81,289958.0,47.5376,47.5473,47.4306,47.489,289958.0
2024-12-11 11:00:00,48.82,48.93,48.79,48.91,34940.0,47.4987,47.6057,47.4695,47.5863,34940.0
2024-12-11 11:30:00,48.91,48.99,48.89,48.98,86908.0,47.5863,47.6641,47.5668,47.6544,86908.0
2024-12-11 12:00:00,48.99,49.01,48.91,48.92,14726.0,47.6641,47.6836,47.5863,47.596,14726.0
2024-12-11 12:30:00,48.93,48.99,48.92,48.96,29813.0,47.6057,47.6641,47.596,47.6349,29813.0
2024-12-11 13:00:00,48.96,49.02,48.96,49.01,67258.0,47.6349,47.6933,47.6349,47.6836,67258.0
2024-12-11 13:30:00,49.02,49.02,48.9,48.9,36111.0,47.6933,47.6933,47.5765,47.5765,36111.0
2024-12-11 14:00:00,48.91,48.96,48.9,48.96,37839.0,47.5863,47.6349,47.5765,47.6349,37839.0
2024-12-11 14:30:00,48.95,48.99,48.94,48.98,55442.0,47.6252,47.6641,47.6154,47.6544,55442.0
2024-12-11 15:00:00,48.98,49.01,48.97,49.01,131266.0,47.6544,47.6836,47.6446,47.6836,131266.0
2024-12-11 15:30:00,49.01,49.01,48.96,48.99,162125.0,47.6836,47.6836,47.6349,47.6641,162125.0
2024-12-12 09:30:00,48.79,49.09,48.79,49.09,77654.0,47.4695,47.7614,47.4695,47.7614,77654.0
2024-12-12 10:00:00,49.1,49.11,48.92,48.92,24623.0,47.7711,47.7808,47.596,47.596,24623.0
2024-12-12 10:30:00,48.89,48.89,48.78,48.83,22089.0,47.5668,47.5668,47.4598,47.5084,22089.0
2024-12-12 11:00:00,48.82,48.92,48.82,48.91,14587.0,47.4987,47.596,47.4987,47.5863,14587.0
2024-12-12 11:30:00,48.92,48.94,48.87,48.92,24459.0,47.596,47.6154,47.5473,47.596,24459.0
2024-12-12 12:00:00,48.91,49.02,48.91,48.96,47070.0,47.5863,47.6933,47.5863,47.6349,47070.0
2024-12-12 12:30:00,48.96,48.96,48.87,48.92,20249.0,47.6349,47.6349,47.5473,47.596,20249.0
2024-12-12 13:00:00,48.91,48.93,48.86,48.88,46369.0,47.5863,47.6057,47.5376,47.5571,46369.0
2024-12-12 13:30:00,48.88,48.89,48.79,48.8,19640.0,47.5571,47.5668,47.4695,47.4792,19640.0
2024-12-12 14:00:00,48.8,48.83,48.75,48.75,12314.0,47.4792,47.5084,47.4306,47.4306,12314.0
2024-12-12 14:30:00,48.75,48.78,48.72,48.72,17098.0,47.4306,47.4598,47.4014,47.4014,17098.0
2024-12-12 15:00:00,48.73,48.74,48.7,48.71,61569.0,47.4111,47.4209,47.3819,47.3917,61569.0
2024-12-12 15:30:00,48.71,48.73,48.68,48.71,136510.0,47.3917,47.4111,47.3625,47.3917,136510.0
2024-12-13 09:30:00,49.07,49.07,48.91,48.91,125708.0,47.7419,47.7419,47.5863,47.5863,125708.0
2024-12-13 10:00:00,48.9,48.9,48.8,48.84,90519.0,47.5765,47.5765,47.4792,47.5182,90519.0
2024-12-13 10:30:00,48.84,48.86,48.76,48.78,76399.0,47.5182,47.5376,47.4403,47.4598,76399.0
2024-12-13 11:00:00,48.79,48.85,48.73,48.83,87066.0,47.4695,47.5279,47.4111,47.5084,87066.0
2024-12-13 11:30:00,48.83,48.88,48.82,48.86,78730.0,47.5084,47.5571,47.4987,47.5376,78730.0
2024-12-13 12:00:00,48.86,48.87,48.8,48.8,44972.0,47.5376,47.5473,47.4792,47.4792,44972.0
2024-12-13 12:30:00,48.81,48.85,48.76,48.82,45132.0,47.489,47.5279,47.4403,47.4987,45132.0
2024-12-13 13:00:00,48.82,48.89,48.8,48.89,112074.0,47.4987,47.5668,47.4792,47.5668,112074.0
2024-12-13 13:30:00,48.89,48.91,48.85,48.87,97159.0,47.5668,47.5863,47.5279,47.5473,97159.0
2024-12-13 14:00:00,48.87,48.91,48.86,48.89,29762.0,47.5473,47.5863,47.5376,47.5668,29762.0
2024-12-13 14:30:00,48.89,48.91,48.86,48.88,42021.0,47.5668,47.5863,47.5376,47.5571,42021.0
2024-12-13 15:00:00,48.88,48.9,48.85,48.89,65365.0,47.5571,47.5765,47.5279,47.5668,65365.0
2024-12-13 15:30:00,48.89,48.9,48.85,48.88,112751.0,47.5668,47.5765,47.5279,47.5571,112751.0
2024-12-16 09:30:00,48.65,48.65,48.54,48.59,58028.0,47.3333,47.3333,47.2263,47.2749,58028.0
2024-12-16 10:00:00,48.59,48.71,48.59,48.71,34585.0,47.2749,47.3917,47.2749,47.3917,34585.0
2024-12-16 10:30:00,48.71,48.79,48.7,48.73,32734.0,47.3917,47.4695,47.3819,47.4111,32734.0
2024-12-16 11:00:00,48.74,48.75,48.67,48.69,43206.0,47.4209,47.4306,47.3528,47.3722,43206.0
2024-12-16 11:30:00,48.7,48.83,48.69,48.83,84559.0,47.3819,47.5084,47.3722,47.5084,84559.0
2024-12-16 12:00:00,48.83,48.88,48.8,48.84,23062.0,47.5084,47.5571,47.4792,47.5182,23062.0
2024-12-16 12:30:00,48.84,48.86,48.81,48.84,26743.0,47.5182,47.5376,47.489,47.5182,26743.0
2024-12-16 13:00:00,48.84,48.86,48.82,48.84,42002.0,47.5182,47.5376,47.4987,47.5182,42002.0
2024-12-16 13:30:00,48.84,48.87,48.8,48.87,37904.0,47.5182,47.5473,47.4792,47.5473,37904.0
2024-12-16 14:00:00,48.86,48.86,48.78,48.8,44567.0,47.5376,47.5376,47.4598,47.4792,44567.0
2024-12-16 14:30:00,48.8,48.81,48.77,48.81,34130.0,47.4792,47.489,47.4501,47.489,34130.0
2024-12-16 15:00:00,48.8,48.82,48.76,48.79,36599.0,47.4792,47.4987,47.4403,47.4695,36599.0
2024-12-16 15:30:00,48.78,48.79,48.69,48.7,105072.0,47.4598,47.4695,47.3722,47.3819,105072.0
2024-12-17 09:30:00,48.29,48.35,48.26,48.3,80742.0,47.3013,47.36,47.2719,47.3111,80742.0
2024-12-17 10:00:00,48.29,48.36,48.26,48.3,40763.0,47.3013,47.3698,47.2719,47.3111,40763.0
2024-12-17 10:30:00,48.31,48.36,48.26,48.29,96757.0,47.3209,47.3698,47.2719,47.3013,96757.0
2024-12-17 11:00:00,48.29,48.31,48.2,48.22,171257.0,47.3013,47.3209,47.2131,47.2327,171257.0
2024-12-17 11:30:00,48.23,48.34,48.21,48.34,59529.0,47.2425,47.3502,47.2229,47.3502,59529.0
2024-12-17 12:00:00,48.34,48.36,48.28,48.32,355658.0,47.3502,47.3698,47.2915,47.3307,355658.0
2024-12-17 12:30:00,48.32,48.38,48.3,48.36,29736.0,47.3307,47.3894,47.3111,47.3698,29736.0
2024-12-17 13:00:00,48.35,48.36,48.28,48.3,34771.0,47.36,47.3698,47.2915,47.3111,34771.0
2024-12-17 13:30:00,48.3,48.32,48.27,48.28,28767.0,47.3111,47.3307,47.2817,47.2915,28767.0
2024-12-17 14:00:00,48.27,48.29,48.25,48.26,37460.0,47.2817,47.3013,47.2621,47.2719,37460.0
2024-12-17 14:30:00,48.26,48.26,48.21,48.22,42233.0,47.2719,47.2719,47.2229,47.2327,42233.0
2024-12-17 15:00:00,48.22,48.22,48.15,48.18,52992.0,47.2327,47.2327,47.1641,47.1935,52992.0
2024-12-17 15:30:00,48.18,48.24,48.15,48.2,593069.0,47.1935,47.2523,47.1641,47.2131,593069.0
2024-12-18 09:30:00,48.21,48.44,48.21,48.36,41165.0,47.2229,47.4482,47.2229,47.3698,41165.0
2024-12-18 10:00:00,48.37,48.42,48.35,48.38,70769.0,47.3796,47.4286,47.36,47.3894,70769.0
2024-12-18 10:30:00,48.37,48.4,48.32,48.33,75960.0,47.3796,47.409,47.3307,47.3405,75960.0
2024-12-18 11:00:00,48.32,48.32,48.24,48.29,33624.0,47.3307,47.3307,47.2523,47.3013,33624.0
2024-12-18 11:30:00,48.29,48.3,48.23,48.25,69621.0,47.3013,47.3111,47.2425,47.2621,69621.0
2024-12-18 12:00:00,48.26,48.33,48.25,48.32,25631.0,47.2719,47.3405,47.2621,47.3307,25631.0
2024-12-18 12:30:00,48.31,48.35,48.29,48.3,13166.0,47.3209,47.36,47.3013,47.3111,13166.0
2024-12-18 13:00:00,48.29,48.32,48.27,48.31,18615.0,47.3013,47.3307,47.2817,47.3209,18615.0
2024-12-18 13:30:00,48.31,48.36,48.31,48.34,17784.0,47.3209,47.3698,47.3209,47.3502,17784.0
2024-12-18 14:00:00,48.32,48.33,47.82,47.83,137184.0,47.3307,47.3405,46.8409,46.8507,137184.0
2024-12-18 14:30:00,47.8,47.92,47.42,47.43,158712.0,46.8213,46.9388,46.4491,46.4589,158712.0
2024-12-18 15:00:00,47.45,47.49,47.23,47.23,300927.0,46.4785,46.5177,46.263,46.263,300927.0
2024-12-18 15:30:00,47.23,47.27,46.98,47.08,366618.0,46.263,46.3022,46.0181,46.116,366618.0
2024-12-19 09:30:00,47.3,47.32,47.16,47.21,159756.0,46.3315,46.3511,46.1944,46.2434,159756.0
2024-12-19 10:00:00,47.19,47.22,47.09,47.09,48581.0,46.2238,46.2532,46.1258,46.1258,48581.0
2024-12-19 10:30:00,47.1,47.18,47.07,47.14,79993.0,46.1356,46.214,46.1063,46.1748,79993.0
2024-12-19 11:00:00,47.13,47.16,47.01,47.15,80240.0,46.165,46.1944,46.0475,46.1846,80240.0
2024-12-19 11:30:00,47.14,47.17,47.03,47.04,33120.0,46.1748,46.2042,46.0671,46.0769,33120.0
2024-12-19 12:00:00,47.03,47.04,46.97,47.01,83050.0,46.0671,46.0769,46.0083,46.0475,83050.0
2024-12-19 12:30:00,47.01,47.03,46.98,47.02,90522.0,46.0475,46.0671,46.0181,46.0573,90522.0
2024-12-19 13:00:00,47.02,47.11,46.94,47.11,74814.0,46.0573,46.1454,45.9789,46.1454,74814.0
2024-12-19 13:30:00,47.11,47.16,47.09,47.16,28165.0,46.1454,46.1944,46.1258,46.1944,28165.0
2024-12-19 14:00:00,47.16,47.17,47.05,47.06,26718.0,46.1944,46.2042,46.0867,46.0965,26718.0
2024-12-19 14:30:00,47.07,47.07,46.99,47.0,39821.0,46.1063,46.1063,46.0279,46.0377,39821.0
2024-12-19 15:00:00,47.0,47.08,46.98,47.04,110705.0,46.0377,46.116,46.0181,46.0769,110705.0
2024-12-19 15:30:00,47.05,47.08,46.96,46.99,153882.0,46.0867,46.116,45.9985,46.0279,153882.0
2024-12-20 09:30:00,46.66,46.78,46.62,46.75,312457.0,45.7046,45.8222,45.6655,45.7928,312457.0
2024-12-20 10:00:00,46.75,46.98,46.75,46.98,99397.0,45.7928,46.0181,45.7928,46.0181,99397.0
2024-12-20 10:30:00,46.98,47.08,46.98,47.04,87433.0,46.0181,46.116,46.0181,46.0769,87433.0
2024-12-20 11:00:00,47.04,47.26,47.04,47.23,68381.0,46.0769,46.2924,46.0769,46.263,68381.0
2024-12-20 11:30:00,47.22,47.33,47.17,47.3,191448.0,46.2532,46.3609,46.2042,46.3315,191448.0
2024-12-20 12:00:00,47.3,47.42,47.27,47.41,61163.0,46.3315,46.4491,46.3022,46.4393,61163.0
2024-12-20 12:30:00,47.4,47.4,47.31,47.35,66071.0,46.4295,46.4295,46.3413,46.3805,66071.0
2024-12-20 13:00:00,47.34,47.35,47.25,47.26,49876.0,46.3707,46.3805,46.2826,46.2924,49876.0
2024-12-20 13:30:00,47.26,47.36,47.24,47.31,40536.0,46.2924,46.3903,46.2728,46.3413,40536.0
2024-12-20 14:00:00,47.31,47.41,47.29,47.41,50017.0,46.3413,46.4393,46.3217,46.4393,50017.0
2024-12-20 14:30:00,47.41,47.44,47.37,47.39,57629.0,46.4393,46.4687,46.4001,46.4197,57629.0
2024-12-20 15:00:00,47.39,47.39,47.3,47.3,99925.0,46.4197,46.4197,46.3315,46.3315,99925.0
2024-12-20 15:30:00,47.3,47.3,47.11,47.13,248761.0,46.3315,46.3315,46.1454,46.165,248761.0
2024-12-23 09:30:00,47.08,47.13,47.03,47.07,47121.0,46.116,46.165,46.0671,46.1063,47121.0
2024-12-23 10:00:00,47.06,47.08,46.92,46.97,59512.0,46.0965,46.116,45.9593,46.0083,59512.0
2024-12-23 10:30:00,46.97,47.02,46.88,46.9,66852.0,46.0083,46.0573,45.9201,45.9397,66852.0
2024-12-23 11:00:00,46.9,47.03,46.89,47.01,96606.0,45.9397,46.0671,45.9299,46.0475,96606.0
2024-12-23 11:30:00,47.01,47.16,47.0,47.16,133734.0,46.0475,46.1944,46.0377,46.1944,133734.0
2024-12-23 12:00:00,47.17,47.22,47.16,47.18,36690.0,46.2042,46.2532,46.1944,46.214,36690.0
2024-12-23 12:30:00,47.17,47.19,47.14,47.18,28891.0,46.2042,46.2238,46.1748,46.214,28891.0
2024-12-23 13:00:00,47.16,47.25,47.16,47.22,52138.0,46.1944,46.2826,46.1944,46.2532,52138.0
2024-12-23 13:30:00,47.23,47.26,47.21,47.24,48474.0,46.263,46.2924,46.2434,46.2728,48474.0
2024-12-23 14:00:00,47.24,47.24,47.2,47.22,34154.0,46.2728,46.2728,46.2336,46.2532,34154.0
2024-12-23 14:30:00,47.23,47.26,47.22,47.22,16193.0,46.263,46.2924,46.2532,46.2532,16193.0
2024-12-23 15:00:00,47.22,47.23,47.13,47.21,25135.0,46.2532,46.263,46.165,46.2434,25135.0
2024-12-23 15:30:00,47.21,47.3,47.2,47.27,104941.0,46.2434,46.3315,46.2336,46.3022,104941.0
2024-12-24 09:30:00,47.2,47.3,47.14,47.27,91683.0,46.2336,46.3315,46.1748,46.3022,91683.0
2024-12-24 10:00:00,47.28,47.47,47.28,47.45,69217.0,46.312,46.4981,46.312,46.4785,69217.0
2024-12-24 10:30:00,47.43,47.5,47.43,47.47,37025.0,46.4589,46.5274,46.4589,46.4981,37025.0
2024-12-24 11:00:00,47.46,47.48,47.4,47.46,40387.0,46.4883,46.5079,46.4295,46.4883,40387.0
2024-12-24 11:30:00,47.45,47.49,47.42,47.44,117452.0,46.4785,46.5177,46.4491,46.4687,117452.0
2024-12-24 12:00:00,47.41,47.52,47.41,47.51,56949.0,46.4393,46.547,46.4393,46.5372,56949.0
2024-12-24 12:30:00,47.51,47.58,47.46,47.56,94951.0,46.5372,46.6058,46.4883,46.5862,94951.0
2024-12-26 09:30:00,47.47,47.62,47.47,47.57,58065.0,46.4981,46.645,46.4981,46.596,58065.0
2024-12-26 10:00:00,47.57,47.69,47.53,47.67,66906.0,46.596,46.7136,46.5568,46.694,66906.0
2024-12-26 10:30:00,47.68,47.72,47.65,47.72,65230.0,46.7038,46.7429,46.6744,46.7429,65230.0
2024-12-26 11:00:00,47.71,47.78,47.7,47.78,51891.0,46.7331,46.8017,46.7234,46.8017,51891.0
2024-12-26 11:30:00,47.78,47.82,47.76,47.8,47250.0,46.8017,46.8409,46.7821,46.8213,47250.0
2024-12-26 12:00:00,47.8,47.81,47.75,47.75,28669.0,46.8213,46.8311,46.7723,46.7723,28669.0
2024-12-26 12:30:00,47.73,47.77,47.67,47.69,21445.0,46.7527,46.7919,46.694,46.7136,21445.0
2024-12-26 13:00:00,47.71,47.8,47.7,47.79,30404.0,46.7331,46.8213,46.7234,46.8115,30404.0
2024-12-26 13:30:00,47.8,47.8,47.73,47.76,15183.0,46.8213,46.8213,46.7527,46.7821,15183.0
2024-12-26 14:00:00,47.74,47.74,47.69,47.7,18881.0,46.7625,46.7625,46.7136,46.7234,18881.0
2024-12-26 14:30:00,47.69,47.76,47.69,47.72,20546.0,46.7136,46.7821,46.7136,46.7429,20546.0
2024-12-26 15:00:00,47.71,47.76,47.71,47.73,13049.0,46.7331,46.7821,46.7331,46.7527,13049.0
2024-12-26 15:30:00,47.72,47.75,47.7,47.72,76814.0,46.7429,46.7723,46.7234,46.7429,76814.0
2024-12-27 09:30:00,47.48,47.6,47.34,47.55,76800.0,46.5079,46.6254,46.3707,46.5764,76800.0
2024-12-27 10:00:00,47.55,47.56,47.33,47.4,69067.0,46.5764,46.5862,46.3609,46.4295,69067.0
2024-12-27 10:30:00,47.39,47.55,47.35,47.53,68067.0,46.4197,46.5764,46.3805,46.5568,68067.0
2024-12-27 11:00:00,47.53,47.55,47.47,47.55,39054.0,46.5568,46.5764,46.4981,46.5764,39054.0
2024-12-27 11:30:00,47.55,47.61,47.43,47.43,77317.0,46.5764,46.6352,46.4589,46.4589,77317.0
2024-12-27 12:00:00,47.43,47.46,47.36,47.4,45416.0,46.4589,46.4883,46.3903,46.4295,45416.0
2024-12-27 12:30:00,47.4,47.45,47.35,47.43,42549.0,46.4295,46.4785,46.3805,46.4589,42549.0
2024-12-27 13:00:00,47.44,47.51,47.44,47.48,17257.0,46.4687,46.5372,46.4687,46.5079,17257.0
2024-12-27 13:30:00,47.48,47.58,47.48,47.58,14919.0,46.5079,46.6058,46.5079,46.6058,14919.0
2024-12-27 14:00:00,47.57,47.6,47.53,47.54,58269.0,46.596,46.6254,46.5568,46.5666,58269.0
2024-12-27 14:30:00,47.54,47.63,47.53,47.62,37272.0,46.5666,46.6548,46.5568,46.645,37272.0
2024-12-27 15:00:00,47.62,47.62,47.5,47.53,40815.0,46.645,46.645,46.5274,46.5568,40815.0
2024-12-27 15:30:00,47.52,47.59,47.46,47.56,80891.0,46.547,46.6156,46.4883,46.5862,80891.0
2024-12-30 09:30:00,47.21,47.23,47.08,47.14,74808.0,46.2434,46.263,46.116,46.1748,74808.0
2024-12-30 10:00:00,47.13,47.17,47.02,47.04,63915.0,46.165,46.2042,46.0573,46.0769,63915.0
2024-12-30 10:30:00,47.04,47.1,46.96,47.04,45209.0,46.0769,46.1356,45.9985,46.0769,45209.0
2024-12-30 11:00:00,47.03,47.13,47.03,47.07,29454.0,46.0671,46.165,46.0671,46.1063,29454.0
2024-12-30 11:30:00,47.07,47.16,47.03,47.1,100681.0,46.1063,46.1944,46.0671,46.1356,100681.0
2024-12-30 12:00:00,47.1,47.22,47.1,47.21,31222.0,46.1356,46.2532,46.1356,46.2434,31222.0
2024-12-30 12:30:00,47.21,47.26,47.17,47.26,35192.0,46.2434,46.2924,46.2042,46.2924,35192.0
2024-12-30 13:00:00,47.25,47.3,47.22,47.23,208523.0,46.2826,46.3315,46.2532,46.263,208523.0
2024-12-30 13:30:00,47.24,47.33,47.22,47.3,49720.0,46.2728,46.3609,46.2532,46.3315,49720.0
2024-12-30 14:00:00,47.3,47.32,47.21,47.27,82307.0,46.3315,46.3511,46.2434,46.3022,82307.0
2024-12-30 14:30:00,47.26,47.3,47.26,47.27,58162.0,46.2924,46.3315,46.2924,46.3022,58162.0
2024-12-30 15:00:00,47.27,47.33,47.23,47.25,79860.0,46.3022,46.3609,46.263,46.2826,79860.0
2024-12-30 15:30:00,47.24,47.28,47.15,47.16,170477.0,46.2728,46.312,46.1846,46.1944,170477.0
2024-12-31 09:30:00,47.36,47.49,47.35,47.39,410364.0,46.3903,46.5177,46.3805,46.4197,410364.0
2024-12-31 10:00:00,47.39,47.43,47.31,47.39,238346.0,46.4197,46.4589,46.3413,46.4197,238346.0
2024-12-31 10:30:00,47.38,47.41,47.3,47.34,232330.0,46.4099,46.4393,46.3315,46.3707,232330.0
2024-12-31 11:00:00,47.34,47.36,47.15,47.18,189187.0,46.3707,46.3903,46.1846,46.214,189187.0
2024-12-31 11:30:00,47.19,47.22,47.14,47.16,108726.0,46.2238,46.2532,46.1748,46.1944,108726.0
2024-12-31 12:00:00,47.16,47.19,47.06,47.06,132234.0,46.1944,46.2238,46.0965,46.0965,132234.0
2024-12-31 12:30:00,47.06,47.18,47.0,47.18,147605.0,46.0965,46.214,46.0377,46.214,147605.0
2024-12-31 13:00:00,47.17,47.22,47.04,47.07,121907.0,46.2042,46.2532,46.0769,46.1063,121907.0
2024-12-31 13:30:00,47.07,47.16,47.04,47.07,94831.0,46.1063,46.1944,46.0769,46.1063,94831.0
2024-12-31 14:00:00,47.06,47.17,47.02,47.07,105301.0,46.0965,46.2042,46.0573,46.1063,105301.0
2024-12-31 14:30:00,47.07,47.15,47.03,47.15,84443.0,46.1063,46.1846,46.0671,46.1846,84443.0
2024-12-31 15:00:00,47.15,47.24,47.08,47.23,117361.0,46.1846,46.2728,46.116,46.263,117361.0
2024-12-31 15:30:00,47.23,47.25,47.11,47.2,232560.0,46.263,46.2826,46.1454,46.2336,232560.0
2025-01-02 09:30:00,47.11,47.14,46.98,47.1,226438.0,46.1454,46.1748,46.0181,46.1356,226438.0
2025-01-02 10:00:00,47.11,47.18,47.02,47.05,55979.0,46.1454,46.214,46.0573,46.0867,55979.0
2025-01-02 10:30:00,47.04,47.15,46.99,47.06,151192.0,46.0769,46.1846,46.0279,46.0965,151192.0
2025-01-02 11:00:00,47.07,47.08,46.81,46.98,139558.0,46.1063,46.116,45.8516,46.0181,139558.0
2025-01-02 11:30:00,46.98,47.05,46.94,46.98,65137.0,46.0181,46.0867,45.9789,46.0181,65137.0
2025-01-02 12:00:00,46.98,47.05,46.83,46.84,37852.0,46.0181,46.0867,45.8712,45.881,37852.0
2025-01-02 12:30:00,46.83,46.85,46.71,46.84,182859.0,45.8712,45.8908,45.7536,45.881,182859.0
2025-01-02 13:00:00,46.81,46.82,46.72,46.79,64840.0,45.8516,45.8614,45.7634,45.832,64840.0
2025-01-02 13:30:00,46.78,46.78,46.68,46.74,47823.0,45.8222,45.8222,45.7242,45.783,47823.0
2025-01-02 14:00:00,46.73,46.8,46.71,46.79,22933.0,45.7732,45.8418,45.7536,45.832,22933.0
2025-01-02 14:30:00,46.79,46.8,46.72,46.73,33743.0,45.832,45.8418,45.7634,45.7732,33743.0
2025-01-02 15:00:00,46.72,46.87,46.72,46.85,46970.0,45.7634,45.9103,45.7634,45.8908,46970.0
2025-01-02 15:30:00,46.86,46.89,46.8,46.84,102837.0,45.9006,45.9299,45.8418,45.881,102837.0
2025-01-03 09:30:00,46.96,46.96,46.83,46.89,81527.0,45.9985,45.9985,45.8712,45.9299,81527.0
2025-01-03 10:00:00,46.9,46.91,46.67,46.75,82608.0,45.9397,45.9495,45.7144,45.7928,82608.0
2025-01-03 10:30:00,46.73,46.83,46.72,46.8,24692.0,45.7732,45.8712,45.7634,45.8418,24692.0
2025-01-03 11:00:00,46.81,46.82,46.73,46.81,97481.0,45.8516,45.8614,45.7732,45.8516,97481.0
2025-01-03 11:30:00,46.81,46.85,46.79,46.8,57971.0,45.8516,45.8908,45.832,45.8418,57971.0
2025-01-03 12:00:00,46.8,46.89,46.8,46.84,25480.0,45.8418,45.9299,45.8418,45.881,25480.0
2025-01-03 12:30:00,46.85,46.88,46.83,46.84,30205.0,45.8908,45.9201,45.8712,45.881,30205.0
2025-01-03 13:00:00,46.84,46.9,46.81,46.9,26428.0,45.881,45.9397,45.8516,45.9397,26428.0
2025-01-03 13:30:00,46.89,46.91,46.85,46.86,36158.0,45.9299,45.9495,45.8908,45.9006,36158.0
2025-01-03 14:00:00,46.86,46.91,46.86,46.9,30860.0,45.9006,45.9495,45.9006,45.9397,30860.0
2025-01-03 14:30:00,46.9,46.95,46.87,46.89,15829.0,45.9397,45.9887,45.9103,45.9299,15829.0
2025-01-03 15:00:00,46.88,46.91,46.86,46.89,37181.0,45.9201,45.9495,45.9006,45.9299,37181.0
2025-01-03 15:30:00,46.88,46.91,46.85,46.89,136538.0,45.9201,45.9495,45.8908,45.9299,136538.0
2025-01-06 09:30:00,47.68,47.98,47.67,47.96,330886.0,46.7038,46.9976,46.694,46.978,330886.0
2025-01-06 10:00:00,47.96,48.0,47.86,47.97,44768.0,46.978,47.0172,46.8801,46.9878,44768.0
2025-01-06 10:30:00,47.98,48.16,47.92,48.14,64632.0,46.9976,47.1739,46.9388,47.1543,64632.0
2025-01-06 11:00:00,48.15,48.27,48.11,48.25,426278.0,47.1641,47.2817,47.125,47.2621,426278.0
2025-01-06 11:30:00,48.25,48.34,48.24,48.28,171156.0,47.2621,47.3502,47.2523,47.2915,171156.0
2025-01-06 12:00:00,48.27,48.27,48.17,48.18,185822.0,47.2817,47.2817,47.1837,47.1935,185822.0
2025-01-06 12:30:00,48.18,48.18,48.09,48.15,80099.0,47.1935,47.1935,47.1054,47.1641,80099.0
2025-01-06 13:00:00,48.15,48.15,48.06,48.08,84206.0,47.1641,47.1641,47.076,47.0956,84206.0
2025-01-06 13:30:00,48.09,48.1,48.0,48.01,88841.0,47.1054,47.1152,47.0172,47.027,88841.0
2025-01-06 14:00:00,48.01,48.03,47.94,47.99,76427.0,47.027,47.0466,46.9584,47.0074,76427.0
2025-01-06 14:30:00,47.99,48.03,47.95,47.96,209676.0,47.0074,47.0466,46.9682,46.978,209676.0
2025-01-06 15:00:00,47.95,47.99,47.93,47.97,189907.0,46.9682,47.0074,46.9486,46.9878,189907.0
2025-01-06 15:30:00,47.98,48.0,47.92,47.99,289808.0,46.9976,47.0172,46.9388,47.0074,289808.0
2025-01-07 09:30:00,48.48,48.58,48.44,48.45,91274.0,47.4874,47.5853,47.4482,47.458,91274.0
2025-01-07 10:00:00,48.43,48.45,48.18,48.3,83612.0,47.4384,47.458,47.1935,47.3111,83612.0
2025-01-07 10:30:00,48.31,48.33,48.07,48.28,141770.0,47.3209,47.3405,47.0858,47.2915,141770.0
2025-01-07 11:00:00,48.29,48.33,48.25,48.31,52405.0,47.3013,47.3405,47.2621,47.3209,52405.0
2025-01-07 11:30:00,48.31,48.36,48.21,48.22,99038.0,47.3209,47.3698,47.2229,47.2327,99038.0
2025-01-07 12:00:00,48.23,48.3,48.18,48.22,55151.0,47.2425,47.3111,47.1935,47.2327,55151.0
2025-01-07 12:30:00,48.23,48.28,48.17,48.24,43294.0,47.2425,47.2915,47.1837,47.2523,43294.0
2025-01-07 13:00:00,48.23,48.31,48.23,48.29,14336.0,47.2425,47.3209,47.2425,47.3013,14336.0
2025-01-07 13:30:00,48.29,48.29,48.17,48.19,30879.0,47.3013,47.3013,47.1837,47.2033,30879.0
2025-01-07 14:00:00,48.17,48.22,48.16,48.2,69073.0,47.1837,47.2327,47.1739,47.2131,69073.0
2025-01-07 14:30:00,48.2,48.2,48.12,48.13,25239.0,47.2131,47.2131,47.1348,47.1445,25239.0
2025-01-07 15:00:00,48.13,48.13,47.99,47.99,63067.0,47.1445,47.1445,47.0074,47.0074,63067.0
2025-01-07 15:30:00,47.99,48.08,47.94,48.04,80042.0,47.0074,47.0956,46.9584,47.0564,80042.0
2025-01-08 09:30:00,47.66,47.67,47.48,47.55,310592.0,46.6842,46.694,46.5079,46.5764,310592.0
2025-01-08 10:00:00,47.55,47.71,47.54,47.63,84010.0,46.5764,46.7331,46.5666,46.6548,84010.0
2025-01-08 10:30:00,47.64,47.75,47.6,47.74,42187.0,46.6646,46.7723,46.6254,46.7625,42187.0
2025-01-08 11:00:00,47.74,47.8,47.66,47.76,51673.0,46.7625,46.8213,46.6842,46.7821,51673.0
2025-01-08 11:30:00,47.78,47.88,47.77,47.84,56732.0,46.8017,46.8997,46.7919,46.8605,56732.0
2025-01-08 12:00:00,47.83,47.84,47.58,47.59,35100.0,46.8507,46.8605,46.6058,46.6156,35100.0
2025-01-08 12:30:00,47.58,47.69,47.57,47.68,48697.0,46.6058,46.7136,46.596,46.7038,48697.0
2025-01-08 13:00:00,47.69,47.83,47.69,47.81,21545.0,46.7136,46.8507,46.7136,46.8311,21545.0
2025-01-08 13:30:00,47.8,47.83,47.68,47.74,86864.0,46.8213,46.8507,46.7038,46.7625,86864.0
2025-01-08 14:00:00,47.74,47.91,47.7,47.91,35390.0,46.7625,46.9291,46.7234,46.9291,35390.0
2025-01-08 14:30:00,47.89,47.89,47.76,47.77,88379.0,46.9095,46.9095,46.7821,46.7919,88379.0
2025-01-08 15:00:00,47.78,47.82,47.74,47.82,58801.0,46.8017,46.8409,46.7625,46.8409,58801.0
2025-01-08 15:30:00,47.8,47.87,47.77,47.83,51917.0,46.8213,46.8899,46.7919,46.8507,51917.0
2025-01-10 09:30:00,47.78,47.84,47.62,47.65,222365.0,46.8017,46.8605,46.645,46.6744,222365.0
2025-01-10 10:00:00,47.63,47.7,47.38,47.67,105474.0,46.6548,46.7234,46.4099,46.694,105474.0
2025-01-10 10:30:00,47.68,47.7,47.46,47.49,65191.0,46.7038,46.7234,46.4883,46.5177,65191.0
2025-01-10 11:00:00,47.48,47.48,47.31,47.35,72226.0,46.5079,46.5079,46.3413,46.3805,72226.0
2025-01-10 11:30:00,47.34,47.44,47.28,47.34,51572.0,46.3707,46.4687,46.312,46.3707,51572.0
2025-01-10 12:00:00,47.33,47.42,47.3,47.41,63233.0,46.3609,46.4491,46.3315,46.4393,63233.0
2025-01-10 12:30:00,47.43,47.52,47.42,47.5,17876.0,46.4589,46.547,46.4491,46.5274,17876.0
2025-01-10 13:00:00,47.5,47.59,47.46,47.56,37523.0,46.5274,46.6156,46.4883,46.5862,37523.0
2025-01-10 13:30:00,47.56,47.61,47.52,47.61,24435.0,46.5862,46.6352,46.547,46.6352,24435.0
2025-01-10 14:00:00,47.61,47.61,47.47,47.54,34415.0,46.6352,46.6352,46.4981,46.5666,34415.0
2025-01-10 14:30:00,47.5,47.57,47.49,47.52,66817.0,46.5274,46.596,46.5177,46.547,66817.0
2025-01-10 15:00:00,47.5,47.53,47.4,47.43,38058.0,46.5274,46.5568,46.4295,46.4589,38058.0
2025-01-10 15:30:00,47.42,47.49,47.4,47.47,494721.0,46.4491,46.5177,46.4295,46.4981,494721.0
2025-01-13 09:30:00,46.88,47.02,46.84,47.0,37300.0,45.9201,46.0573,45.881,46.0377,37300.0
2025-01-13 10:00:00,47.01,47.03,46.94,46.98,129494.0,46.0475,46.0671,45.9789,46.0181,129494.0
2025-01-13 10:30:00,46.98,47.06,46.98,47.0,73704.0,46.0181,46.0965,46.0181,46.0377,73704.0
2025-01-13 11:00:00,47.0,47.01,46.94,46.99,42134.0,46.0377,46.0475,45.9789,46.0279,42134.0
2025-01-13 11:30:00,46.98,47.05,46.95,46.96,67837.0,46.0181,46.0867,45.9887,45.9985,67837.0
2025-01-13 12:00:00,46.95,47.11,46.94,47.09,57555.0,45.9887,46.1454,45.9789,46.1258,57555.0
2025-01-13 12:30:00,47.08,47.16,47.07,47.16,24836.0,46.116,46.1944,46.1063,46.1944,24836.0
2025-01-13 13:00:00,47.16,47.17,47.13,47.17,38326.0,46.1944,46.2042,46.165,46.2042,38326.0
2025-01-13 13:30:00,47.18,47.23,47.17,47.2,43350.0,46.214,46.263,46.2042,46.2336,43350.0
2025-01-13 14:00:00,47.19,47.2,47.13,47.2,40965.0,46.2238,46.2336,46.165,46.2336,40965.0
2025-01-13 14:30:00,47.19,47.2,47.13,47.17,56868.0,46.2238,46.2336,46.165,46.2042,56868.0
2025-01-13 15:00:00,47.16,47.21,47.15,47.16,59701.0,46.1944,46.2434,46.1846,46.1944,59701.0
2025-01-13 15:30:00,47.16,47.27,47.16,47.26,95423.0,46.1944,46.3022,46.1944,46.2924,95423.0
2025-01-14 09:30:00,47.57,47.69,47.49,47.5,120418.0,46.596,46.7136,46.5177,46.5274,120418.0
2025-01-14 10:00:00,47.51,47.63,47.51,47.56,33365.0,46.5372,46.6548,46.5372,46.5862,33365.0
2025-01-14 10:30:00,47.57,47.68,47.56,47.68,48464.0,46.596,46.7038,46.5862,46.7038,48464.0
2025-01-14 11:00:00,47.68,47.69,47.58,47.59,87965.0,46.7038,46.7136,46.6058,46.6156,87965.0
2025-01-14 11:30:00,47.58,47.63,47.54,47.54,61223.0,46.6058,46.6548,46.5666,46.5666,61223.0
2025-01-14 12:00:00,47.53,47.6,47.51,47.57,130483.0,46.5568,46.6254,46.5372,46.596,130483.0
2025-01-14 12:30:00,47.58,47.62,47.52,47.61,37746.0,46.6058,46.645,46.547,46.6352,37746.0
2025-01-14 13:00:00,47.61,47.69,47.6,47.69,30407.0,46.6352,46.7136,46.6254,46.7136,30407.0
2025-01-14 13:30:00,47.68,47.8,47.67,47.78,31475.0,46.7038,46.8213,46.694,46.8017,31475.0
2025-01-14 14:00:00,47.77,47.81,47.75,47.77,19747.0,46.7919,46.8311,46.7723,46.7919,19747.0
2025-01-14 14:30:00,47.78,47.81,47.62,47.63,47870.0,46.8017,46.8311,46.645,46.6548,47870.0
2025-01-14 15:00:00,47.64,47.68,47.57,47.68,65954.0,46.6646,46.7038,46.596,46.7038,65954.0
2025-01-14 15:30:00,47.69,47.74,47.64,47.7,339090.0,46.7136,46.7625,46.6646,46.7234,339090.0
2025-01-15 09:30:00,48.36,48.41,48.25,48.37,108993.0,47.3698,47.4188,47.2621,47.3796,108993.0
2025-01-15 10:00:00,48.36,48.4,48.27,48.39,41520.0,47.3698,47.409,47.2817,47.3992,41520.0
2025-01-15 10:30:00,48.39,48.42,48.26,48.3,48838.0,47.3992,47.4286,47.2719,47.3111,48838.0
2025-01-15 11:00:00,48.3,48.33,48.21,48.22,31477.0,47.3111,47.3405,47.2229,47.2327,31477.0
2025-01-15 11:30:00,48.23,48.23,48.04,48.12,105129.0,47.2425,47.2425,47.0564,47.1348,105129.0
2025-01-15 12:00:00,48.11,48.18,48.1,48.15,28307.0,47.125,47.1935,47.1152,47.1641,28307.0
2025-01-15 12:30:00,48.15,48.19,48.1,48.11,68474.0,47.1641,47.2033,47.1152,47.125,68474.0
2025-01-15 13:00:00,48.12,48.18,48.12,48.16,27647.0,47.1348,47.1935,47.1348,47.1739,27647.0
2025-01-15 13:30:00,48.17,48.19,48.15,48.17,17008.0,47.1837,47.2033,47.1641,47.1837,17008.0
2025-01-15 14:00:00,48.17,48.18,48.11,48.16,142033.0,47.1837,47.1935,47.125,47.1739,142033.0
2025-01-15 14:30:00,48.18,48.22,48.16,48.21,80505.0,47.1935,47.2327,47.1739,47.2229,80505.0
2025-01-15 15:00:00,48.21,48.23,48.19,48.22,24520.0,47.2229,47.2425,47.2033,47.2327,24520.0
2025-01-15 15:30:00,48.22,48.24,48.16,48.17,116392.0,47.2327,47.2523,47.1739,47.1837,116392.0
2025-01-16 09:30:00,48.46,48.59,48.46,48.48,32464.0,47.4678,47.5951,47.4678,47.4874,32464.0
2025-01-16 10:00:00,48.46,48.59,48.43,48.52,73576.0,47.4678,47.5951,47.4384,47.5266,73576.0
2025-01-16 10:30:00,48.52,48.6,48.51,48.6,30143.0,47.5266,47.6049,47.5168,47.6049,30143.0
2025-01-16 11:00:00,48.61,48.69,48.54,48.68,31189.0,47.6147,47.6931,47.5462,47.6833,31189.0
2025-01-16 11:30:00,48.68,48.77,48.67,48.77,92146.0,47.6833,47.7714,47.6735,47.7714,92146.0
2025-01-16 12:00:00,48.76,48.86,48.72,48.85,75855.0,47.7617,47.8596,47.7225,47.8498,75855.0
2025-01-16 12:30:00,48.84,48.84,48.72,48.73,30984.0,47.84,47.84,47.7225,47.7323,30984.0
2025-01-16 13:00:00,48.73,48.78,48.69,48.7,25778.0,47.7323,47.7812,47.6931,47.7029,25778.0
2025-01-16 13:30:00,48.7,48.7,48.64,48.67,34774.0,47.7029,47.7029,47.6441,47.6735,34774.0
2025-01-16 14:00:00,48.67,48.76,48.65,48.7,38324.0,47.6735,47.7617,47.6539,47.7029,38324.0
2025-01-16 14:30:00,48.7,48.74,48.68,48.73,31896.0,47.7029,47.7421,47.6833,47.7323,31896.0
2025-01-16 15:00:00,48.74,48.75,48.68,48.69,54900.0,47.7421,47.7519,47.6833,47.6931,54900.0
2025-01-16 15:30:00,48.7,48.73,48.67,48.7,151384.0,47.7029,47.7323,47.6735,47.7029,151384.0
2025-01-17 09:30:00,49.05,49.22,49.02,49.19,69415.0,48.0457,48.2122,48.0163,48.1828,69415.0
2025-01-17 10:00:00,49.19,49.32,49.17,49.21,51013.0,48.1828,48.3102,48.1633,48.2024,51013.0
2025-01-17 10:30:00,49.21,49.21,49.13,49.15,115432.0,48.2024,48.2024,48.1241,48.1437,115432.0
2025-01-17 11:00:00,49.15,49.15,49.08,49.13,40577.0,48.1437,48.1437,48.0751,48.1241,40577.0
2025-01-17 11:30:00,49.13,49.17,49.07,49.09,65431.0,48.1241,48.1633,48.0653,48.0849,65431.0
2025-01-17 12:00:00,49.09,49.12,49.05,49.1,52612.0,48.0849,48.1143,48.0457,48.0947,52612.0
2025-01-17 12:30:00,49.1,49.11,49.04,49.07,37967.0,48.0947,48.1045,48.0359,48.0653,37967.0
2025-01-17 13:00:00,49.06,49.1,49.04,49.05,55587.0,48.0555,48.0947,48.0359,48.0457,55587.0
2025-01-17 13:30:00,49.05,49.06,49.0,49.02,45005.0,48.0457,48.0555,47.9967,48.0163,45005.0
2025-01-17 14:00:00,49.02,49.04,48.98,49.01,86207.0,48.0163,48.0359,47.9771,48.0065,86207.0
2025-01-17 14:30:00,49.01,49.04,48.98,49.0,47275.0,48.0065,48.0359,47.9771,47.9967,47275.0
2025-01-17 15:00:00,48.99,49.03,48.96,49.02,42192.0,47.9869,48.0261,47.9576,48.0163,42192.0
2025-01-17 15:30:00,49.02,49.06,49.01,49.04,123885.0,48.0163,48.0555,48.0065,48.0359,123885.0
2025-01-21 09:30:00,49.71,49.77,49.66,49.71,204364.0,48.6922,48.751,48.6432,48.6922,204364.0
2025-01-21 10:00:00,49.71,49.74,49.63,49.73,94076.0,48.6922,48.7216,48.6138,48.7118,94076.0
2025-01-21 10:30:00,49.72,49.83,49.7,49.74,185894.0,48.702,48.8097,48.6824,48.7216,185894.0
2025-01-21 11:00:00,49.75,49.88,49.73,49.88,93909.0,48.7314,48.8587,48.7118,48.8587,93909.0
2025-01-21 11:30:00,49.88,49.94,49.83,49.94,88178.0,48.8587,48.9175,48.8097,48.9175,88178.0
2025-01-21 12:00:00,49.94,49.97,49.9,49.97,73365.0,48.9175,48.9469,48.8783,48.9469,73365.0
2025-01-21 12:30:00,49.95,49.99,49.94,49.98,51690.0,48.9273,48.9665,48.9175,48.9567,51690.0
2025-01-21 13:00:00,49.95,49.98,49.93,49.98,23006.0,48.9273,48.9567,48.9077,48.9567,23006.0
2025-01-21 13:30:00,49.97,50.0,49.96,49.98,21046.0,48.9469,48.9763,48.9371,48.9567,21046.0
2025-01-21 14:00:00,49.98,49.99,49.91,49.95,26848.0,48.9567,48.9665,48.8881,48.9273,26848.0
2025-01-21 14:30:00,49.94,49.95,49.91,49.95,24326.0,48.9175,48.9273,48.8881,48.9273,24326.0
2025-01-21 15:00:00,49.95,50.01,49.93,50.0,45415.0,48.9273,48.9861,48.9077,48.9763,45415.0
2025-01-21 15:30:00,50.0,50.06,49.97,50.03,143936.0,48.9763,49.035,48.9469,49.0056,143936.0
2025-01-22 09:30:00,50.25,50.28,50.16,50.23,64571.0,49.2211,49.2505,49.133,49.2016,64571.0
2025-01-22 10:00:00,50.22,50.22,50.13,50.14,149596.0,49.1918,49.1918,49.1036,49.1134,149596.0
2025-01-22 10:30:00,50.13,50.17,50.06,50.09,15646.0,49.1036,49.1428,49.035,49.0644,15646.0
2025-01-22 11:00:00,50.09,50.15,50.05,50.14,27716.0,49.0644,49.1232,49.0252,49.1134,27716.0
2025-01-22 11:30:00,50.14,50.21,50.14,50.2,122140.0,49.1134,49.182,49.1134,49.1722,122140.0
2025-01-22 12:00:00,50.19,50.19,50.13,50.15,61858.0,49.1624,49.1624,49.1036,49.1232,61858.0
2025-01-22 12:30:00,50.15,50.18,50.1,50.11,57037.0,49.1232,49.1526,49.0742,49.084,57037.0
2025-01-22 13:00:00,50.11,50.14,50.08,50.11,94285.0,49.084,49.1134,49.0546,49.084,94285.0
2025-01-22 13:30:00,50.11,50.12,50.05,50.07,16112.0,49.084,49.0938,49.0252,49.0448,16112.0
2025-01-22 14:00:00,50.06,50.09,50.05,50.07,16070.0,49.035,49.0644,49.0252,49.0448,16070.0
2025-01-22 14:30:00,50.07,50.1,50.06,50.09,199401.0,49.0448,49.0742,49.035,49.0644,199401.0
2025-01-22 15:00:00,50.08,50.1,50.06,50.07,53693.0,49.0546,49.0742,49.035,49.0448,53693.0
2025-01-22 15:30:00,50.07,50.08,50.0,50.02,103048.0,49.0448,49.0546,48.9763,48.9959,103048.0
2025-01-23 09:30:00,50.13,50.14,50.07,50.08,72406.0,49.1036,49.1134,49.0448,49.0546,72406.0
2025-01-23 10:00:00,50.08,50.12,50.05,50.09,120782.0,49.0546,49.0938,49.0252,49.0644,120782.0
2025-01-23 10:30:00,50.09,50.14,50.07,50.13,15889.0,49.0644,49.1134,49.0448,49.1036,15889.0
2025-01-23 11:00:00,50.13,50.28,50.01,50.27,167894.0,49.1036,49.2505,48.9861,49.2407,167894.0
2025-01-23 11:30:00,50.26,50.4,50.24,50.34,45955.0,49.2309,49.3681,49.2113,49.3093,45955.0
2025-01-23 12:00:00,50.34,50.42,50.32,50.4,42828.0,49.3093,49.3877,49.2897,49.3681,42828.0
2025-01-23 12:30:00,50.4,50.51,50.39,50.49,12872.0,49.3681,49.4758,49.3583,49.4562,12872.0
2025-01-23 13:00:00,50.49,50.51,50.44,50.45,86736.0,49.4562,49.4758,49.4073,49.417,86736.0
2025-01-23 13:30:00,50.45,50.45,50.41,50.43,200961.0,49.417,49.417,49.3779,49.3975,200961.0
2025-01-23 14:00:00,50.42,50.44,50.38,50.41,80459.0,49.3877,49.4073,49.3485,49.3779,80459.0
2025-01-23 14:30:00,50.41,50.44,50.4,50.41,43110.0,49.3779,49.4073,49.3681,49.3779,43110.0
2025-01-23 15:00:00,50.4,50.48,50.38,50.45,102989.0,49.3681,49.4464,49.3485,49.417,102989.0
2025-01-23 15:30:00,50.44,50.49,50.41,50.48,137410.0,49.4073,49.4562,49.3779,49.4464,137410.0
2025-01-24 09:30:00,50.68,50.74,50.63,50.69,116913.0,49.6423,49.7011,49.5934,49.6521,116913.0
2025-01-24 10:00:00,50.68,50.75,50.64,50.7,544012.0,49.6423,49.7109,49.6032,49.6619,544012.0
2025-01-24 10:30:00,50.7,50.8,50.7,50.77,204047.0,49.6619,49.7599,49.6619,49.7305,204047.0
2025-01-24 11:00:00,50.76,50.83,50.76,50.83,40765.0,49.7207,49.7893,49.7207,49.7893,40765.0
2025-01-24 11:30:00,50.82,50.87,50.81,50.82,159547.0,49.7795,49.8284,49.7697,49.7795,159547.0
2025-01-24 12:00:00,50.82,50.86,50.8,50.82,458777.0,49.7795,49.8187,49.7599,49.7795,458777.0
2025-01-24 12:30:00,50.82,50.83,50.75,50.76,151534.0,49.7795,49.7893,49.7109,49.7207,151534.0
2025-01-24 13:00:00,50.76,50.77,50.73,50.73,110440.0,49.7207,49.7305,49.6913,49.6913,110440.0
2025-01-24 13:30:00,50.73,50.75,50.65,50.68,168350.0,49.6913,49.7109,49.613,49.6423,168350.0
2025-01-24 14:00:00,50.67,50.73,50.64,50.71,131072.0,49.6325,49.6913,49.6032,49.6717,131072.0
2025-01-24 14:30:00,50.71,50.72,50.69,50.7,116323.0,49.6717,49.6815,49.6521,49.6619,116323.0
2025-01-24 15:00:00,50.69,50.71,50.66,50.67,133341.0,49.6521,49.6717,49.6227,49.6325,133341.0
2025-01-24 15:30:00,50.66,50.68,50.61,50.62,252921.0,49.6227,49.6423,49.5738,49.5836,252921.0
2025-01-27 09:30:00,50.33,50.6,50.25,50.6,333979.0,49.2995,49.564,49.2211,49.564,333979.0
2025-01-27 10:00:00,50.59,50.62,50.5,50.59,148556.0,49.5542,49.5836,49.466,49.5542,148556.0
2025-01-27 10:30:00,50.58,50.6,50.51,50.52,26708.0,49.5444,49.564,49.4758,49.4856,26708.0
2025-01-27 11:00:00,50.53,50.57,50.49,50.51,32432.0,49.4954,49.5346,49.4562,49.4758,32432.0
2025-01-27 11:30:00,50.5,50.52,50.42,50.48,49377.0,49.466,49.4856,49.3877,49.4464,49377.0
2025-01-27 12:00:00,50.46,50.52,50.44,50.49,57702.0,49.4268,49.4856,49.4073,49.4562,57702.0
2025-01-27 12:30:00,50.49,50.53,50.43,50.43,78251.0,49.4562,49.4954,49.3975,49.3975,78251.0
2025-01-27 13:00:00,50.43,50.5,50.42,50.44,94955.0,49.3975,49.466,49.3877,49.4073,94955.0
2025-01-27 13:30:00,50.44,50.48,50.43,50.44,27798.0,49.4073,49.4464,49.3975,49.4073,27798.0
2025-01-27 14:00:00,50.44,50.56,50.43,50.55,37231.0,49.4073,49.5248,49.3975,49.515,37231.0
2025-01-27 14:30:00,50.55,50.56,50.46,50.48,118736.0,49.515,49.5248,49.4268,49.4464,118736.0
2025-01-27 15:00:00,50.48,50.56,50.48,50.54,61300.0,49.4464,49.5248,49.4464,49.5052,61300.0
2025-01-27 15:30:00,50.54,50.67,50.53,50.67,130819.0,49.5052,49.6325,49.4954,49.6325,130819.0
2025-01-28 09:30:00,50.46,50.51,50.31,50.37,70918.0,49.4268,49.4758,49.2799,49.3387,70918.0
2025-01-28 10:00:00,50.38,50.46,50.38,50.44,59256.0,49.3485,49.4268,49.3485,49.4073,59256.0
2025-01-28 10:30:00,50.44,50.46,50.37,50.4,78904.0,49.4073,49.4268,49.3387,49.3681,78904.0
2025-01-28 11:00:00,50.41,50.45,50.32,50.33,84060.0,49.3779,49.417,49.2897,49.2995,84060.0
2025-01-28 11:30:00,50.33,50.33,50.06,50.14,210552.0,49.2995,49.2995,49.035,49.1134,210552.0
2025-01-28 12:00:00,50.15,50.26,50.15,50.25,64790.0,49.1232,49.2309,49.1232,49.2211,64790.0
2025-01-28 12:30:00,50.26,50.35,50.25,50.29,62372.0,49.2309,49.3191,49.2211,49.2603,62372.0
2025-01-28 13:00:00,50.29,50.36,50.28,50.34,16689.0,49.2603,49.3289,49.2505,49.3093,16689.0
2025-01-28 13:30:00,50.34,50.38,50.28,50.3,19712.0,49.3093,49.3485,49.2505,49.2701,19712.0
2025-01-28 14:00:00,50.3,50.33,50.26,50.32,49529.0,49.2701,49.2995,49.2309,49.2897,49529.0
2025-01-28 14:30:00,50.33,50.49,50.32,50.48,34585.0,49.2995,49.4562,49.2897,49.4464,34585.0
2025-01-28 15:00:00,50.46,50.48,50.41,50.46,19135.0,49.4268,49.4464,49.3779,49.4268,19135.0
2025-01-28 15:30:00,50.44,50.46,50.39,50.39,70755.0,49.4073,49.4268,49.3583,49.3583,70755.0
2025-01-29 09:30:00,50.44,50.5,50.38,50.48,90388.0,49.4073,49.466,49.3485,49.4464,90388.0
2025-01-29 10:00:00,50.5,50.57,50.49,50.53,62330.0,49.466,49.5346,49.4562,49.4954,62330.0
2025-01-29 10:30:00,50.54,50.64,50.53,50.54,18024.0,49.5052,49.6032,49.4954,49.5052,18024.0
2025-01-29 11:00:00,50.55,50.57,50.47,50.51,23488.0,49.515,49.5346,49.4366,49.4758,23488.0
2025-01-29 11:30:00,50.51,50.56,50.5,50.52,166027.0,49.4758,49.5248,49.466,49.4856,166027.0
2025-01-29 12:00:00,50.51,50.62,50.51,50.59,77200.0,49.4758,49.5836,49.4758,49.5542,77200.0
2025-01-29 12:30:00,50.6,50.61,50.56,50.57,89646.0,49.564,49.5738,49.5248,49.5346,89646.0
2025-01-29 13:00:00,50.57,50.6,50.47,50.6,31491.0,49.5346,49.564,49.4366,49.564,31491.0
2025-01-29 13:30:00,50.6,50.6,50.53,50.54,19389.0,49.564,49.564,49.4954,49.5052,19389.0
2025-01-29 14:00:00,50.54,50.54,50.33,50.36,126686.0,49.5052,49.5052,49.2995,49.3289,126686.0
2025-01-29 14:30:00,50.35,50.63,50.33,50.54,67775.0,49.3191,49.5934,49.2995,49.5052,67775.0
2025-01-29 15:00:00,50.53,50.63,50.45,50.58,46920.0,49.4954,49.5934,49.417,49.5444,46920.0
2025-01-29 15:30:00,50.59,50.59,50.47,50.51,64139.0,49.5542,49.5542,49.4366,49.4758,64139.0
2025-01-30 09:30:00,50.96,50.98,50.89,50.94,123821.0,49.9166,49.9362,49.848,49.897,123821.0
2025-01-30 10:00:00,50.91,51.03,50.89,50.98,104885.0,49.8676,49.9852,49.848,49.9362,104885.0
2025-01-30 10:30:00,50.99,51.1,50.98,51.0,59483.0,49.946,50.0537,49.9362,49.9558,59483.0
2025-01-30 11:00:00,51.01,51.05,50.98,51.05,60677.0,49.9656,50.0048,49.9362,50.0048,60677.0
2025-01-30 11:30:00,51.05,51.12,51.01,51.1,79555.0,50.0048,50.0733,49.9656,50.0537,79555.0
2025-01-30 12:00:00,51.1,51.1,50.98,51.04,46902.0,50.0537,50.0537,49.9362,49.995,46902.0
2025-01-30 12:30:00,51.05,51.11,51.04,51.1,44338.0,50.0048,50.0635,49.995,50.0537,44338.0
2025-01-30 13:00:00,51.11,51.16,51.09,51.15,23154.0,50.0635,50.1125,50.0439,50.1027,23154.0
2025-01-30 13:30:00,51.15,51.18,51.15,51.16,51303.0,50.1027,50.1321,50.1027,50.1125,51303.0
2025-01-30 14:00:00,51.16,51.21,51.15,51.2,129587.0,50.1125,50.1615,50.1027,50.1517,129587.0
2025-01-30 14:30:00,51.19,51.24,51.18,51.22,69815.0,50.1419,50.1909,50.1321,50.1713,69815.0
2025-01-30 15:00:00,51.23,51.26,51.22,51.25,53380.0,50.1811,50.2105,50.1713,50.2007,53380.0
2025-01-30 15:30:00,51.25,51.26,50.74,50.96,248510.0,50.2007,50.2105,49.7011,49.9166,248510.0
2025-01-31 09:30:00,50.89,50.9,50.78,50.79,44289.0,49.848,49.8578,49.7403,49.7501,44289.0
2025-01-31 10:00:00,50.79,50.84,50.75,50.84,68440.0,49.7501,49.7991,49.7109,49.7991,68440.0
2025-01-31 10:30:00,50.83,50.94,50.83,50.92,60011.0,49.7893,49.897,49.7893,49.8774,60011.0
2025-01-31 11:00:00,50.91,50.92,50.79,50.89,75189.0,49.8676,49.8774,49.7501,49.848,75189.0
2025-01-31 11:30:00,50.89,50.98,50.88,50.91,103039.0,49.848,49.9362,49.8382,49.8676,103039.0
2025-01-31 12:00:00,50.92,51.16,50.82,51.16,132511.0,49.8774,50.1125,49.7795,50.1125,132511.0
2025-01-31 12:30:00,51.16,51.17,51.08,51.1,22088.0,50.1125,50.1223,50.0341,50.0537,22088.0
2025-01-31 13:00:00,51.11,51.16,50.67,50.72,331452.0,50.0635,50.1125,49.6325,49.6815,331452.0
2025-01-31 13:30:00,50.71,50.73,50.53,50.63,62873.0,49.6717,49.6913,49.4954,49.5934,62873.0
2025-01-31 14:00:00,50.61,50.65,50.49,50.6,104223.0,49.5738,49.613,49.4562,49.564,104223.0
2025-01-31 14:30:00,50.61,50.64,50.49,50.59,70244.0,49.5738,49.6032,49.4562,49.5542,70244.0
2025-01-31 15:00:00,50.59,50.59,50.46,50.51,64956.0,49.5542,49.5542,49.4268,49.4758,64956.0
2025-01-31 15:30:00,50.51,50.63,50.48,50.57,231446.0,49.4758,49.5934,49.4464,49.5346,231446.0
2025-02-03 09:30:00,49.35,49.46,49.26,49.26,370893.0,48.3396,48.4473,48.2514,48.2514,370893.0
2025-02-03 10:00:00,49.25,49.95,49.17,49.9,210628.0,48.2416,48.9273,48.1633,48.8783,210628.0
2025-02-03 10:30:00,49.9,50.05,49.75,49.88,86910.0,48.8783,49.0252,48.7314,48.8587,86910.0
2025-02-03 11:00:00,49.86,49.94,49.67,49.77,203163.0,48.8391,48.9175,48.653,48.751,203163.0
2025-02-03 11:30:00,49.78,49.9,49.63,49.64,523260.0,48.7608,48.8783,48.6138,48.6236,523260.0
2025-02-03 12:00:00,49.63,49.72,49.57,49.65,107525.0,48.6138,48.702,48.5551,48.6334,107525.0
2025-02-03 12:30:00,49.63,49.72,49.49,49.59,161581.0,48.6138,48.702,48.4767,48.5747,161581.0
2025-02-03 13:00:00,49.59,49.68,49.49,49.64,73751.0,48.5747,48.6628,48.4767,48.6236,73751.0
2025-02-03 13:30:00,49.63,49.7,49.61,49.68,21505.0,48.6138,48.6824,48.5942,48.6628,21505.0
2025-02-03 14:00:00,49.69,49.82,49.68,49.77,20799.0,48.6726,48.7999,48.6628,48.751,20799.0
2025-02-03 14:30:00,49.78,49.83,49.76,49.77,19041.0,48.7608,48.8097,48.7412,48.751,19041.0
2025-02-03 15:00:00,49.78,49.83,49.76,49.76,27987.0,48.7608,48.8097,48.7412,48.7412,27987.0
2025-02-03 15:30:00,49.76,49.81,49.69,49.71,135028.0,48.7412,48.7902,48.6726,48.6922,135028.0
2025-02-04 09:30:00,50.25,50.41,50.2,50.41,102592.0,49.2211,49.3779,49.1722,49.3779,102592.0
2025-02-04 10:00:00,50.42,50.52,50.36,50.41,105282.0,49.3877,49.4856,49.3289,49.3779,105282.0
2025-02-04 10:30:00,50.41,50.54,50.39,50.46,48742.0,49.3779,49.5052,49.3583,49.4268,48742.0
2025-02-04 11:00:00,50.47,50.55,50.47,50.55,32702.0,49.4366,49.515,49.4366,49.515,32702.0
2025-02-04 11:30:00,50.54,50.54,50.47,50.49,40521.0,49.5052,49.5052,49.4366,49.4562,40521.0
2025-02-04 12:00:00,50.5,50.51,50.38,50.39,94431.0,49.466,49.4758,49.3485,49.3583,94431.0
2025-02-04 12:30:00,50.4,50.47,50.36,50.47,22167.0,49.3681,49.4366,49.3289,49.4366,22167.0
2025-02-04 13:00:00,50.46,50.5,50.44,50.47,16017.0,49.4268,49.466,49.4073,49.4366,16017.0
2025-02-04 13:30:00,50.47,50.49,50.43,50.44,29462.0,49.4366,49.4562,49.3975,49.4073,29462.0
2025-02-04 14:00:00,50.42,50.48,50.41,50.47,26551.0,49.3877,49.4464,49.3779,49.4366,26551.0
2025-02-04 14:30:00,50.47,50.51,50.41,50.45,71214.0,49.4366,49.4758,49.3779,49.417,71214.0
2025-02-04 15:00:00,50.45,50.46,50.41,50.41,33843.0,49.417,49.4268,49.3779,49.3779,33843.0
2025-02-04 15:30:00,50.42,50.49,50.42,50.47,139718.0,49.3877,49.4562,49.3877,49.4366,139718.0
2025-02-05 09:30:00,50.68,50.73,50.63,50.65,30643.0,49.6423,49.6913,49.5934,49.613,30643.0
2025-02-05 10:00:00,50.66,50.81,50.59,50.64,40118.0,49.6227,49.7697,49.5542,49.6032,40118.0
2025-02-05 10:30:00,50.63,50.71,50.6,50.7,24527.0,49.5934,49.6717,49.564,49.6619,24527.0
2025-02-05 11:00:00,50.7,50.72,50.63,50.7,41653.0,49.6619,49.6815,49.5934,49.6619,41653.0
2025-02-05 11:30:00,50.71,50.84,50.71,50.83,89718.0,49.6717,49.7991,49.6717,49.7893,89718.0
2025-02-05 12:00:00,50.84,50.86,50.77,50.81,21324.0,49.7991,49.8187,49.7305,49.7697,21324.0
2025-02-05 12:30:00,50.81,50.85,50.8,50.83,9193.0,49.7697,49.8089,49.7599,49.7893,9193.0
2025-02-05 13:00:00,50.84,50.86,50.81,50.82,17306.0,49.7991,49.8187,49.7697,49.7795,17306.0
2025-02-05 13:30:00,50.82,50.9,50.82,50.87,25558.0,49.7795,49.8578,49.7795,49.8284,25558.0
2025-02-05 14:00:00,50.87,50.89,50.84,50.85,156190.0,49.8284,49.848,49.7991,49.8089,156190.0
2025-02-05 14:30:00,50.85,50.87,50.81,50.82,12582.0,49.8089,49.8284,49.7697,49.7795,12582.0
2025-02-05 15:00:00,50.83,50.87,50.82,50.86,34964.0,49.7893,49.8284,49.7795,49.8187,34964.0
2025-02-05 15:30:00,50.86,50.88,50.82,50.84,98804.0,49.8187,49.8382,49.7795,49.7991,98804.0
2025-02-06 09:30:00,51.06,51.14,51.03,51.07,61541.0,50.0146,50.0929,49.9852,50.0244,61541.0
2025-02-06 10:00:00,51.08,51.24,51.08,51.15,87697.0,50.0341,50.1909,50.0341,50.1027,87697.0
2025-02-06 10:30:00,51.15,51.17,51.08,51.11,185428.0,50.1027,50.1223,50.0341,50.0635,185428.0
2025-02-06 11:00:00,51.12,51.33,51.11,51.32,33245.0,50.0733,50.279,50.0635,50.2692,33245.0
2025-02-06 11:30:00,51.32,51.32,51.19,51.2,33226.0,50.2692,50.2692,50.1419,50.1517,33226.0
2025-02-06 12:00:00,51.2,51.23,51.15,51.21,57544.0,50.1517,50.1811,50.1027,50.1615,57544.0
2025-02-06 12:30:00,51.21,51.25,51.2,51.25,20847.0,50.1615,50.2007,50.1517,50.2007,20847.0
2025-02-06 13:00:00,51.25,51.28,51.21,51.27,57468.0,50.2007,50.2301,50.1615,50.2203,57468.0
2025-02-06 13:30:00,51.27,51.3,51.22,51.26,96414.0,50.2203,50.2496,50.1713,50.2105,96414.0
2025-02-06 14:00:00,51.25,51.27,51.2,51.22,36743.0,50.2007,50.2203,50.1517,50.1713,36743.0
2025-02-06 14:30:00,51.21,51.21,51.13,51.16,48545.0,50.1615,50.1615,50.0831,50.1125,48545.0
2025-02-06 15:00:00,51.16,51.21,51.16,51.18,43093.0,50.1125,50.1615,50.1125,50.1321,43093.0
2025-02-06 15:30:00,51.19,51.28,51.18,51.26,111748.0,50.1419,50.2301,50.1321,50.2105,111748.0
2025-02-07 09:30:00,51.29,51.32,51.23,51.29,53545.0,50.2398,50.2692,50.1811,50.2398,53545.0
2025-02-07 10:00:00,51.3,51.3,51.09,51.11,83227.0,50.2496,50.2496,50.0439,50.0635,83227.0
2025-02-07 10:30:00,51.12,51.25,50.75,50.98,273127.0,50.0733,50.2007,49.7109,49.9362,273127.0
2025-02-07 11:00:00,50.98,51.01,50.74,50.79,516071.0,49.9362,49.9656,49.7011,49.7501,516071.0
2025-02-07 11:30:00,50.79,50.88,50.74,50.76,119751.0,49.7501,49.8382,49.7011,49.7207,119751.0
2025-02-07 12:00:00,50.75,50.99,50.64,50.76,422702.0,49.7109,49.946,49.6032,49.7207,422702.0
2025-02-07 12:30:00,50.75,50.79,50.71,50.77,38374.0,49.7109,49.7501,49.6717,49.7305,38374.0
2025-02-07 13:00:00,50.78,50.88,50.77,50.86,26204.0,49.7403,49.8382,49.7305,49.8187,26204.0
2025-02-07 13:30:00,50.86,50.89,50.75,50.76,190585.0,49.8187,49.848,49.7109,49.7207,190585.0
2025-02-07 14:00:00,50.77,50.79,50.75,50.77,77196.0,49.7305,49.7501,49.7109,49.7305,77196.0
2025-02-07 14:30:00,50.76,50.84,50.74,50.78,49756.0,49.7207,49.7991,49.7011,49.7403,49756.0
2025-02-07 15:00:00,50.78,50.79,50.7,50.71,74170.0,49.7403,49.7501,49.6619,49.6717,74170.0
2025-02-07 15:30:00,50.72,50.74,50.68,50.72,199019.0,49.6815,49.7011,49.6423,49.6815,199019.0
2025-02-10 09:30:00,50.88,50.98,50.85,50.98,54721.0,49.8382,49.9362,49.8089,49.9362,54721.0
2025-02-10 10:00:00,50.98,51.05,50.97,51.03,149139.0,49.9362,50.0048,49.9264,49.9852,149139.0
2025-02-10 10:30:00,51.04,51.05,51.0,51.02,60987.0,49.995,50.0048,49.9558,49.9754,60987.0
2025-02-10 11:00:00,51.02,51.11,51.02,51.07,35345.0,49.9754,50.0635,49.9754,50.0244,35345.0
2025-02-10 11:30:00,51.08,51.08,50.97,51.03,472991.0,50.0341,50.0341,49.9264,49.9852,472991.0
2025-02-10 12:00:00,51.02,51.04,51.0,51.02,37899.0,49.9754,49.995,49.9558,49.9754,37899.0
2025-02-10 12:30:00,51.02,51.08,51.02,51.08,15716.0,49.9754,50.0341,49.9754,50.0341,15716.0
2025-02-10 13:00:00,51.08,51.1,51.06,51.06,41198.0,50.0341,50.0537,50.0146,50.0146,41198.0
2025-02-10 13:30:00,51.05,51.07,51.04,51.05,55201.0,50.0048,50.0244,49.995,50.0048,55201.0
2025-02-10 14:00:00,51.05,51.07,51.02,51.04,112528.0,50.0048,50.0244,49.9754,49.995,112528.0
2025-02-10 14:30:00,51.04,51.06,51.02,51.03,191728.0,49.995,50.0146,49.9754,49.9852,191728.0
2025-02-10 15:00:00,51.03,51.05,51.02,51.03,139900.0,49.9852,50.0048,49.9754,49.9852,139900.0
2025-02-10 15:30:00,51.02,51.07,51.01,51.07,342466.0,49.9754,50.0244,49.9656,50.0244,342466.0
2025-02-11 09:30:00,51.24,51.31,51.2,51.3,133027.0,50.1909,50.2594,50.1517,50.2496,133027.0
2025-02-11 10:00:00,51.31,51.42,51.29,51.41,607602.0,50.2594,50.3672,50.2398,50.3574,607602.0
2025-02-11 10:30:00,51.41,51.43,51.35,51.4,114209.0,50.3574,50.377,50.2986,50.3476,114209.0
2025-02-11 11:00:00,51.4,51.48,51.4,51.46,167804.0,50.3476,50.426,50.3476,50.4064,167804.0
2025-02-11 11:30:00,51.46,51.47,51.41,51.44,30067.0,50.4064,50.4162,50.3574,50.3868,30067.0
2025-02-11 12:00:00,51.43,51.44,51.4,51.43,147661.0,50.377,50.3868,50.3476,50.377,147661.0
2025-02-11 12:30:00,51.43,51.43,51.38,51.41,350529.0,50.377,50.377,50.328,50.3574,350529.0
2025-02-11 13:00:00,51.41,51.44,51.39,51.41,168338.0,50.3574,50.3868,50.3378,50.3574,168338.0
2025-02-11 13:30:00,51.42,51.47,51.41,51.43,26502.0,50.3672,50.4162,50.3574,50.377,26502.0
2025-02-11 14:00:00,51.43,51.45,51.41,51.45,22009.0,50.377,50.3966,50.3574,50.3966,22009.0
2025-02-11 14:30:00,51.45,51.68,51.44,51.61,57172.0,50.3966,50.6219,50.3868,50.5533,57172.0
2025-02-11 15:00:00,51.6,51.66,51.6,51.64,103267.0,50.5435,50.6023,50.5435,50.5827,103267.0
2025-02-11 15:30:00,51.64,51.7,51.63,51.64,215528.0,50.5827,50.6415,50.5729,50.5827,215528.0
2025-02-12 09:30:00,51.5,51.55,51.42,51.55,113354.0,50.4455,50.4945,50.3672,50.4945,113354.0
2025-02-12 10:00:00,51.54,51.8,51.48,51.71,68828.0,50.4847,50.7394,50.426,50.6512,68828.0
2025-02-12 10:30:00,51.71,51.91,51.7,51.83,121419.0,50.6512,50.8472,50.6415,50.7688,121419.0
2025-02-12 11:00:00,51.83,51.83,51.66,51.7,48850.0,50.7688,50.7688,50.6023,50.6415,48850.0
2025-02-12 11:30:00,51.7,51.97,51.67,51.96,278710.0,50.6415,50.9059,50.6121,50.8961,278710.0
2025-02-12 12:00:00,51.96,52.25,51.95,52.24,201965.0,50.8961,51.1802,50.8863,51.1704,201965.0
2025-02-12 12:30:00,52.24,52.36,52.15,52.35,415691.0,51.1704,51.2879,51.0822,51.2781,415691.0
2025-02-12 13:00:00,52.35,52.38,52.18,52.23,172628.0,51.2781,51.3075,51.1116,51.1606,172628.0
2025-02-12 13:30:00,52.23,52.24,52.12,52.13,129759.0,51.1606,51.1704,51.0529,51.0627,129759.0
2025-02-12 14:00:00,52.13,52.14,52.09,52.13,59097.0,51.0627,51.0724,51.0235,51.0627,59097.0
2025-02-12 14:30:00,52.14,52.23,52.13,52.2,32852.0,51.0724,51.1606,51.0627,51.1312,32852.0
2025-02-12 15:00:00,52.22,52.29,52.2,52.26,195162.0,51.1508,51.2194,51.1312,51.19,195162.0
2025-02-12 15:30:00,52.26,52.28,52.21,52.23,547969.0,51.19,51.2096,51.141,51.1606,547969.0
2025-02-13 09:30:00,52.51,52.65,52.43,52.65,38884.0,51.4349,51.572,51.3565,51.572,38884.0
2025-02-13 10:00:00,52.66,52.8,52.63,52.72,288454.0,51.5818,51.7189,51.5524,51.6406,288454.0
2025-02-13 10:30:00,52.73,52.84,52.7,52.82,41737.0,51.6504,51.7581,51.621,51.7385,41737.0
2025-02-13 11:00:00,52.82,52.96,52.8,52.91,68282.0,51.7385,51.8757,51.7189,51.8267,68282.0
2025-02-13 11:30:00,52.9,52.91,52.76,52.78,86471.0,51.8169,51.8267,51.6798,51.6993,86471.0
2025-02-13 12:00:00,52.78,52.84,52.75,52.82,1228126.0,51.6993,51.7581,51.67,51.7385,1228126.0
2025-02-13 12:30:00,52.81,52.83,52.73,52.76,50086.0,51.7287,51.7483,51.6504,51.6798,50086.0
2025-02-13 13:00:00,52.76,52.79,52.64,52.77,161359.0,51.6798,51.7091,51.5622,51.6895,161359.0
2025-02-13 13:30:00,52.77,52.8,52.27,52.58,264876.0,51.6895,51.7189,51.1998,51.5034,264876.0
2025-02-13 14:00:00,52.59,52.81,52.59,52.79,62597.0,51.5132,51.7287,51.5132,51.7091,62597.0
2025-02-13 14:30:00,52.79,52.79,52.67,52.7,66547.0,51.7091,51.7091,51.5916,51.621,66547.0
2025-02-13 15:00:00,52.71,52.8,52.69,52.79,75203.0,51.6308,51.7189,51.6112,51.7091,75203.0
2025-02-13 15:30:00,52.79,52.82,52.76,52.82,159290.0,51.7091,51.7385,51.6798,51.7385,159290.0
2025-02-14 09:30:00,53.39,53.46,53.33,53.42,59811.0,52.2969,52.3654,52.2381,52.3262,59811.0
2025-02-14 10:00:00,53.41,53.41,53.15,53.16,86993.0,52.3164,52.3164,52.0618,52.0716,86993.0
2025-02-14 10:30:00,53.15,53.31,53.15,53.27,115955.0,52.0618,52.2185,52.0618,52.1793,115955.0
2025-02-14 11:00:00,53.28,53.33,53.16,53.23,303548.0,52.1891,52.2381,52.0716,52.1401,303548.0
2025-02-14 11:30:00,53.23,53.29,53.21,53.26,205667.0,52.1401,52.1989,52.1205,52.1695,205667.0
2025-02-14 12:00:00,53.26,53.26,53.19,53.2,126181.0,52.1695,52.1695,52.1009,52.1107,126181.0
2025-02-14 12:30:00,53.2,53.31,53.18,53.3,127432.0,52.1107,52.2185,52.0912,52.2087,127432.0
2025-02-14 13:00:00,53.3,53.31,53.22,53.22,138935.0,52.2087,52.2185,52.1303,52.1303,138935.0
2025-02-14 13:30:00,53.23,53.3,53.22,53.29,119504.0,52.1401,52.2087,52.1303,52.1989,119504.0
2025-02-14 14:00:00,53.29,53.3,53.18,53.2,156654.0,52.1989,52.2087,52.0912,52.1107,156654.0
2025-02-14 14:30:00,53.2,53.21,53.13,53.16,133465.0,52.1107,52.1205,52.0422,52.0716,133465.0
2025-02-14 15:00:00,53.16,53.21,53.15,53.16,136421.0,52.0716,52.1205,52.0618,52.0716,136421.0
2025-02-14 15:30:00,53.16,53.19,53.12,53.14,461554.0,52.0716,52.1009,52.0324,52.052,461554.0
2025-02-18 09:30:00,53.43,53.45,53.34,53.41,96126.0,52.336,52.3556,52.2479,52.3164,96126.0
2025-02-18 10:00:00,53.41,53.49,53.41,53.44,43151.0,52.3164,52.3948,52.3164,52.3458,43151.0
2025-02-18 10:30:00,53.44,53.55,53.43,53.55,67174.0,52.3458,52.4536,52.336,52.4536,67174.0
2025-02-18 11:00:00,53.55,53.56,53.48,53.53,72951.0,52.4536,52.4634,52.385,52.434,72951.0
2025-02-18 11:30:00,53.53,53.53,53.43,53.44,133802.0,52.434,52.434,52.336,52.3458,133802.0
2025-02-18 12:00:00,53.44,53.44,53.38,53.4,39841.0,52.3458,52.3458,52.2871,52.3066,39841.0
2025-02-18 12:30:00,53.4,53.41,53.35,53.39,70613.0,52.3066,52.3164,52.2577,52.2969,70613.0
2025-02-18 13:00:00,53.39,53.41,53.33,53.36,25723.0,52.2969,52.3164,52.2381,52.2675,25723.0
2025-02-18 13:30:00,53.37,53.38,53.34,53.37,37453.0,52.2773,52.2871,52.2479,52.2773,37453.0
2025-02-18 14:00:00,53.37,53.39,53.32,53.37,82479.0,52.2773,52.2969,52.2283,52.2773,82479.0
2025-02-18 14:30:00,53.36,53.41,53.35,53.37,52860.0,52.2675,52.3164,52.2577,52.2773,52860.0
2025-02-18 15:00:00,53.37,53.39,53.34,53.36,75305.0,52.2773,52.2969,52.2479,52.2675,75305.0
2025-02-18 15:30:00,53.36,53.43,53.35,53.43,88735.0,52.2675,52.336,52.2577,52.336,88735.0
2025-02-19 09:30:00,52.68,52.87,52.6,52.64,121399.0,51.6014,51.7875,51.523,51.5622,121399.0
2025-02-19 10:00:00,52.62,52.74,52.61,52.71,77864.0,51.5426,51.6602,51.5328,51.6308,77864.0
2025-02-19 10:30:00,52.71,52.82,52.53,52.57,171673.0,51.6308,51.7385,51.4545,51.4936,171673.0
2025-02-19 11:00:00,52.57,52.63,52.47,52.48,84792.0,51.4936,51.5524,51.3957,51.4055,84792.0
2025-02-19 11:30:00,52.48,52.57,52.46,52.49,132926.0,51.4055,51.4936,51.3859,51.4153,132926.0
2025-02-19 12:00:00,52.48,52.53,52.44,52.46,49684.0,51.4055,51.4545,51.3663,51.3859,49684.0
2025-02-19 12:30:00,52.47,52.53,52.45,52.52,272848.0,51.3957,51.4545,51.3761,51.4447,272848.0
2025-02-19 13:00:00,52.52,52.52,52.42,52.51,321474.0,51.4447,51.4447,51.3467,51.4349,321474.0
2025-02-19 13:30:00,52.51,52.53,52.45,52.47,53892.0,51.4349,51.4545,51.3761,51.3957,53892.0
2025-02-19 14:00:00,52.47,52.63,52.46,52.62,39018.0,51.3957,51.5524,51.3859,51.5426,39018.0
2025-02-19 14:30:00,52.62,52.62,52.56,52.59,34522.0,51.5426,51.5426,51.4838,51.5132,34522.0
2025-02-19 15:00:00,52.58,52.6,52.52,52.54,73185.0,51.5034,51.523,51.4447,51.4643,73185.0
2025-02-19 15:30:00,52.54,52.6,52.54,52.58,106328.0,51.4643,51.523,51.4643,51.5034,106328.0
2025-02-20 09:30:00,52.9,52.99,52.79,52.79,89166.0,51.8169,51.905,51.7091,51.7091,89166.0
2025-02-20 10:00:00,52.79,52.88,52.65,52.86,118562.0,51.7091,51.7973,51.572,51.7777,118562.0
2025-02-20 10:30:00,52.86,52.89,52.74,52.75,89863.0,51.7777,51.8071,51.6602,51.67,89863.0
2025-02-20 11:00:00,52.75,52.82,52.7,52.76,78367.0,51.67,51.7385,51.621,51.6798,78367.0
2025-02-20 11:30:00,52.78,52.78,52.71,52.72,30407.0,51.6993,51.6993,51.6308,51.6406,30407.0
2025-02-20 12:00:00,52.71,52.87,52.71,52.85,51739.0,51.6308,51.7875,51.6308,51.7679,51739.0
2025-02-20 12:30:00,52.86,52.9,52.82,52.84,13829.0,51.7777,51.8169,51.7385,51.7581,13829.0
2025-02-20 13:00:00,52.84,52.89,52.79,52.83,21815.0,51.7581,51.8071,51.7091,51.7483,21815.0
2025-02-20 13:30:00,52.83,52.9,52.82,52.89,14935.0,51.7483,51.8169,51.7385,51.8071,14935.0
2025-02-20 14:00:00,52.89,52.92,52.86,52.9,22550.0,51.8071,51.8365,51.7777,51.8169,22550.0
2025-02-20 14:30:00,52.9,52.99,52.89,52.96,26115.0,51.8169,51.905,51.8071,51.8757,26115.0
2025-02-20 15:00:00,52.97,52.97,52.9,52.92,48586.0,51.8855,51.8855,51.8169,51.8365,48586.0
2025-02-20 15:30:00,52.93,52.98,52.92,52.94,122434.0,51.8463,51.8952,51.8365,51.8561,122434.0
2025-02-21 09:30:00,52.97,52.98,52.79,52.88,252297.0,51.8855,51.8952,51.7091,51.7973,252297.0
2025-02-21 10:00:00,52.87,52.93,52.68,52.7,138228.0,51.7875,51.8463,51.6014,51.621,138228.0
2025-02-21 10:30:00,52.69,52.78,52.67,52.77,205149.0,51.6112,51.6993,51.5916,51.6895,205149.0
2025-02-21 11:00:00,52.77,52.81,52.74,52.8,123881.0,51.6895,51.7287,51.6602,51.7189,123881.0
2025-02-21 11:30:00,52.79,52.9,52.79,52.9,152933.0,51.7091,51.8169,51.7091,51.8169,152933.0
2025-02-21 12:00:00,52.9,52.91,52.8,52.84,68100.0,51.8169,51.8267,51.7189,51.7581,68100.0
2025-02-21 12:30:00,52.84,52.84,52.76,52.76,63059.0,51.7581,51.7581,51.6798,51.6798,63059.0
2025-02-21 13:00:00,52.76,52.76,52.62,52.63,100399.0,51.6798,51.6798,51.5426,51.5524,100399.0
2025-02-21 13:30:00,52.62,52.67,52.56,52.58,100859.0,51.5426,51.5916,51.4838,51.5034,100859.0
2025-02-21 14:00:00,52.58,52.65,52.5,52.51,83933.0,51.5034,51.572,51.4251,51.4349,83933.0
2025-02-21 14:30:00,52.51,52.57,52.48,52.55,78699.0,51.4349,51.4936,51.4055,51.4741,78699.0
2025-02-21 15:00:00,52.53,52.57,52.52,52.55,129888.0,51.4545,51.4936,51.4447,51.4741,129888.0
2025-02-21 15:30:00,52.56,52.62,52.55,52.61,247616.0,51.4838,51.5426,51.4741,51.5328,247616.0
2025-02-24 09:30:00,52.91,52.91,52.61,52.63,75404.0,51.8267,51.8267,51.5328,51.5524,75404.0
2025-02-24 10:00:00,52.62,52.77,52.53,52.71,71459.0,51.5426,51.6895,51.4545,51.6308,71459.0
2025-02-24 10:30:00,52.71,52.77,52.64,52.72,119827.0,51.6308,51.6895,51.5622,51.6406,119827.0
2025-02-24 11:00:00,52.72,52.82,52.7,52.8,2520691.0,51.6406,51.7385,51.621,51.7189,2520691.0
2025-02-24 11:30:00,52.8,52.84,52.77,52.8,108234.0,51.7189,51.7581,51.6895,51.7189,108234.0
2025-02-24 12:00:00,52.8,52.86,52.78,52.83,152367.0,51.7189,51.7777,51.6993,51.7483,152367.0
2025-02-24 12:30:00,52.83,52.89,52.79,52.79,154992.0,51.7483,51.8071,51.7091,51.7091,154992.0
2025-02-24 13:00:00,52.79,52.9,52.79,52.88,91189.0,51.7091,51.8169,51.7091,51.7973,91189.0
2025-02-24 13:30:00,52.87,52.89,52.79,52.81,377378.0,51.7875,51.8071,51.7091,51.7287,377378.0
2025-02-24 14:00:00,52.81,52.86,52.73,52.73,56990.0,51.7287,51.7777,51.6504,51.6504,56990.0
2025-02-24 14:30:00,52.73,52.81,52.7,52.71,474784.0,51.6504,51.7287,51.621,51.6308,474784.0
2025-02-24 15:00:00,52.72,52.75,52.63,52.66,143383.0,51.6406,51.67,51.5524,51.5818,143383.0
2025-02-24 15:30:00,52.66,52.71,52.56,52.59,611203.0,51.5818,51.6308,51.4838,51.5132,611203.0
2025-02-25 09:30:00,53.24,53.24,53.08,53.11,77528.0,52.1499,52.1499,51.9932,52.0226,77528.0
2025-02-25 10:00:00,53.1,53.1,52.91,52.92,161879.0,52.0128,52.0128,51.8267,51.8365,161879.0
2025-02-25 10:30:00,52.93,53.04,52.91,52.97,59729.0,51.8463,51.954,51.8267,51.8855,59729.0
2025-02-25 11:00:00,52.96,53.0,52.91,52.95,33381.0,51.8757,51.9148,51.8267,51.8659,33381.0
2025-02-25 11:30:00,52.93,53.1,52.87,53.07,54376.0,51.8463,52.0128,51.7875,51.9834,54376.0
2025-02-25 12:00:00,53.06,53.07,52.9,52.98,22953.0,51.9736,51.9834,51.8169,51.8952,22953.0
2025-02-25 12:30:00,52.99,53.07,52.98,53.07,22233.0,51.905,51.9834,51.8952,51.9834,22233.0
2025-02-25 13:00:00,53.07,53.19,53.05,53.05,81376.0,51.9834,52.1009,51.9638,51.9638,81376.0
2025-02-25 13:30:00,53.05,53.3,53.04,53.19,95889.0,51.9638,52.2087,51.954,52.1009,95889.0
2025-02-25 14:00:00,53.18,53.2,53.08,53.09,64798.0,52.0912,52.1107,51.9932,52.003,64798.0
2025-02-25 14:30:00,53.08,53.26,53.08,53.25,996230.0,51.9932,52.1695,51.9932,52.1597,996230.0
2025-02-25 15:00:00,53.25,53.36,53.24,53.33,298924.0,52.1597,52.2675,52.1499,52.2381,298924.0
2025-02-25 15:30:00,53.33,53.33,53.19,53.22,265262.0,52.2381,52.2381,52.1009,52.1303,265262.0
2025-02-26 09:30:00,53.44,53.55,53.41,53.49,40047.0,52.3458,52.4536,52.3164,52.3948,40047.0
2025-02-26 10:00:00,53.5,53.53,53.43,53.52,66391.0,52.4046,52.434,52.336,52.4242,66391.0
2025-02-26 10:30:00,53.52,53.68,53.52,53.68,41039.0,52.4242,52.5809,52.4242,52.5809,41039.0
2025-02-26 11:00:00,53.68,53.77,53.68,53.77,81904.0,52.5809,52.6691,52.5809,52.6691,81904.0
2025-02-26 11:30:00,53.77,53.81,53.68,53.69,235791.0,52.6691,52.7083,52.5809,52.5907,235791.0
2025-02-26 12:00:00,53.69,53.79,53.65,53.79,74036.0,52.5907,52.6887,52.5515,52.6887,74036.0
2025-02-26 12:30:00,53.79,53.82,53.38,53.41,227592.0,52.6887,52.718,52.2871,52.3164,227592.0
2025-02-26 13:00:00,53.4,53.43,53.33,53.33,213168.0,52.3066,52.336,52.2381,52.2381,213168.0
2025-02-26 13:30:00,53.33,53.37,53.17,53.2,39057.0,52.2381,52.2773,52.0814,52.1107,39057.0
2025-02-26 14:00:00,53.19,53.24,53.14,53.22,117214.0,52.1009,52.1499,52.052,52.1303,117214.0
2025-02-26 14:30:00,53.21,53.31,53.2,53.22,94429.0,52.1205,52.2185,52.1107,52.1303,94429.0
2025-02-26 15:00:00,53.21,53.26,53.2,53.25,126246.0,52.1205,52.1695,52.1107,52.1597,126246.0
2025-02-26 15:30:00,53.23,53.33,53.2,53.3,194364.0,52.1401,52.2381,52.1107,52.2087,194364.0
2025-02-27 09:30:00,52.8,52.86,52.57,52.61,130729.0,51.7189,51.7777,51.4936,51.5328,130729.0
2025-02-27 10:00:00,52.6,52.84,52.52,52.75,142032.0,51.523,51.7581,51.4447,51.67,142032.0
2025-02-27 10:30:00,52.74,52.81,52.67,52.71,213391.0,51.6602,51.7287,51.5916,51.6308,213391.0
2025-02-27 11:00:00,52.71,52.77,52.66,52.68,187375.0,51.6308,51.6895,51.5818,51.6014,187375.0
2025-02-27 11:30:00,52.68,52.78,52.65,52.68,126951.0,51.6014,51.6993,51.572,51.6014,126951.0
2025-02-27 12:00:00,52.67,52.73,52.61,52.71,40579.0,51.5916,51.6504,51.5328,51.6308,40579.0
2025-02-27 12:30:00,52.71,52.71,52.59,52.66,18789.0,51.6308,51.6308,51.5132,51.5818,18789.0
2025-02-27 13:00:00,52.68,52.8,52.67,52.78,30673.0,51.6014,51.7189,51.5916,51.6993,30673.0
2025-02-27 13:30:00,52.77,52.82,52.77,52.79,19337.0,51.6895,51.7385,51.6895,51.7091,19337.0
2025-02-27 14:00:00,52.79,52.8,52.61,52.61,54915.0,51.7091,51.7189,51.5328,51.5328,54915.0
2025-02-27 14:30:00,52.6,52.6,52.41,52.48,264499.0,51.523,51.523,51.3369,51.4055,264499.0
2025-02-27 15:00:00,52.48,52.49,52.31,52.32,109385.0,51.4055,51.4153,51.239,51.2488,109385.0
2025-02-27 15:30:00,52.32,52.4,52.3,52.32,692857.0,51.2488,51.3271,51.2292,51.2488,692857.0
2025-02-28 09:30:00,52.49,52.59,52.36,52.58,174391.0,51.4153,51.5132,51.2879,51.5034,174391.0
2025-02-28 10:00:00,52.57,52.68,52.57,52.68,62836.0,51.4936,51.6014,51.4936,51.6014,62836.0
2025-02-28 10:30:00,52.68,52.68,52.53,52.58,129652.0,51.6014,51.6014,51.4545,51.5034,129652.0
2025-02-28 11:00:00,52.58,52.65,52.54,52.55,106303.0,51.5034,51.572,51.4643,51.4741,106303.0
2025-02-28 11:30:00,52.54,52.74,52.51,52.66,117671.0,51.4643,51.6602,51.4349,51.5818,117671.0
2025-02-28 12:00:00,52.66,52.73,52.57,52.66,106663.0,51.5818,51.6504,51.4936,51.5818,106663.0
2025-02-28 12:30:00,52.66,52.66,52.35,52.36,138952.0,51.5818,51.5818,51.2781,51.2879,138952.0
2025-02-28 13:00:00,52.36,52.43,52.05,52.2,182068.0,51.2879,51.3565,50.9843,51.1312,182068.0
2025-02-28 13:30:00,52.2,52.29,51.94,51.95,359037.0,51.1312,51.2194,50.8765,50.8863,359037.0
2025-02-28 14:00:00,51.95,52.11,51.95,52.08,49101.0,50.8863,51.0431,50.8863,51.0137,49101.0
2025-02-28 14:30:00,52.07,52.24,52.06,52.21,106347.0,51.0039,51.1704,50.9941,51.141,106347.0
2025-02-28 15:00:00,52.22,52.37,52.21,52.37,244699.0,51.1508,51.2977,51.141,51.2977,244699.0
2025-02-28 15:30:00,52.36,52.51,52.24,52.5,327958.0,51.2879,51.4349,51.1704,51.4251,327958.0
2025-03-03 09:30:00,54.0,54.1,53.88,53.93,365466.0,52.8944,52.9923,52.7768,52.8258,365466.0
2025-03-03 10:00:00,53.93,54.1,53.75,54.1,121841.0,52.8258,52.9923,52.6495,52.9923,121841.0
2025-03-03 10:30:00,54.1,54.14,53.92,53.97,72762.0,52.9923,53.0315,52.816,52.865,72762.0
2025-03-03 11:00:00,53.98,54.03,53.87,53.93,182498.0,52.8748,52.9237,52.767,52.8258,182498.0
2025-03-03 11:30:00,53.94,53.97,53.85,53.96,213982.0,52.8356,52.865,52.7474,52.8552,213982.0
2025-03-03 12:00:00,53.95,54.02,53.9,53.98,57490.0,52.8454,52.914,52.7964,52.8748,57490.0
2025-03-03 12:30:00,53.98,54.02,53.86,53.89,31560.0,52.8748,52.914,52.7572,52.7866,31560.0
2025-03-03 13:00:00,53.89,53.89,53.67,53.68,135263.0,52.7866,52.7866,52.5711,52.5809,135263.0
2025-03-03 13:30:00,53.68,53.86,53.61,53.71,179577.0,52.5809,52.7572,52.5123,52.6103,179577.0
2025-03-03 14:00:00,53.7,53.77,53.66,53.69,41528.0,52.6005,52.6691,52.5613,52.5907,41528.0
2025-03-03 14:30:00,53.69,53.82,53.46,53.47,521215.0,52.5907,52.718,52.3654,52.3752,521215.0
2025-03-03 15:00:00,53.47,53.47,53.16,53.19,294438.0,52.3752,52.3752,52.0716,52.1009,294438.0
2025-03-03 15:30:00,53.18,53.51,53.11,53.51,1318778.0,52.0912,52.4144,52.0226,52.4144,1318778.0
2025-03-04 09:30:00,52.86,52.9,52.7,52.7,184006.0,51.7777,51.8169,51.621,51.621,184006.0
2025-03-04 10:00:00,52.68,52.68,52.36,52.51,208469.0,51.6014,51.6014,51.2879,51.4349,208469.0
2025-03-04 10:30:00,52.5,52.81,52.5,52.7,916213.0,51.4251,51.7287,51.4251,51.621,916213.0
2025-03-04 11:00:00,52.71,52.77,52.57,52.61,157802.0,51.6308,51.6895,51.4936,51.5328,157802.0
2025-03-04 11:30:00,52.61,52.92,52.6,52.9,170864.0,51.5328,51.8365,51.523,51.8169,170864.0
2025-03-04 12:00:00,52.91,53.1,52.88,53.07,122542.0,51.8267,52.0128,51.7973,51.9834,122542.0
2025-03-04 12:30:00,53.07,53.13,52.99,53.02,125133.0,51.9834,52.0422,51.905,51.9344,125133.0
2025-03-04 13:00:00,53.02,53.54,53.0,53.38,173298.0,51.9344,52.4438,51.9148,52.2871,173298.0
2025-03-04 13:30:00,53.38,53.82,53.36,53.8,91132.0,52.2871,52.718,52.2675,52.6985,91132.0
2025-03-04 14:00:00,53.8,54.04,53.79,53.94,128398.0,52.6985,52.9335,52.6887,52.8356,128398.0
2025-03-04 14:30:00,53.93,54.02,53.86,54.02,60245.0,52.8258,52.914,52.7572,52.914,60245.0
2025-03-04 15:00:00,54.0,54.27,53.97,54.15,134903.0,52.8944,53.1588,52.865,53.0413,134903.0
2025-03-04 15:30:00,54.16,54.16,53.67,53.68,536997.0,53.0511,53.0511,52.5711,52.5809,536997.0
2025-03-05 09:30:00,54.83,55.07,54.82,54.94,521301.0,53.7074,53.9425,53.6976,53.8151,521301.0
2025-03-05 10:00:00,54.94,55.13,54.87,54.92,207249.0,53.8151,54.0012,53.7465,53.7955,207249.0
2025-03-05 10:30:00,54.91,55.12,54.9,55.07,295106.0,53.7857,53.9914,53.7759,53.9425,295106.0
2025-03-05 11:00:00,55.07,55.14,55.0,55.04,230654.0,53.9425,54.011,53.8739,53.9131,230654.0
2025-03-05 11:30:00,55.03,55.18,54.88,55.08,305878.0,53.9033,54.0502,53.7563,53.9522,305878.0
2025-03-05 12:00:00,55.07,55.24,55.06,55.24,225885.0,53.9425,54.109,53.9327,54.109,225885.0
2025-03-05 12:30:00,55.24,55.3,55.18,55.28,117906.0,54.109,54.1677,54.0502,54.1482,117906.0
2025-03-05 13:00:00,55.29,55.31,55.04,55.11,640215.0,54.158,54.1775,53.9131,53.9816,640215.0
2025-03-05 13:30:00,55.11,55.22,55.01,55.21,366733.0,53.9816,54.0894,53.8837,54.0796,366733.0
2025-03-05 14:00:00,55.21,55.41,55.18,55.37,826847.0,54.0796,54.2755,54.0502,54.2363,826847.0
2025-03-05 14:30:00,55.37,55.49,55.35,55.44,183263.0,54.2363,54.3539,54.2167,54.3049,183263.0
2025-03-05 15:00:00,55.44,55.53,55.4,55.52,428187.0,54.3049,54.393,54.2657,54.3832,428187.0
2025-03-05 15:30:00,55.52,55.53,55.42,55.45,339183.0,54.3832,54.393,54.2853,54.3147,339183.0
2025-03-06 09:30:00,55.12,55.5,55.02,55.41,303335.0,53.9914,54.3637,53.8935,54.2755,303335.0
2025-03-06 10:00:00,55.4,55.63,55.38,55.62,316628.0,54.2657,54.491,54.2461,54.4812,316628.0
2025-03-06 10:30:00,55.62,55.7,55.5,55.58,109156.0,54.4812,54.5596,54.3637,54.442,109156.0
2025-03-06 11:00:00,55.59,55.81,55.58,55.75,549523.0,54.4518,54.6673,54.442,54.6085,549523.0
2025-03-06 11:30:00,55.73,55.78,55.25,55.25,197274.0,54.5889,54.6379,54.1188,54.1188,197274.0
2025-03-06 12:00:00,55.25,55.31,55.12,55.22,88920.0,54.1188,54.1775,53.9914,54.0894,88920.0
2025-03-06 12:30:00,55.22,55.27,55.01,55.16,128305.0,54.0894,54.1384,53.8837,54.0306,128305.0
2025-03-06 13:00:00,55.15,55.25,55.07,55.12,412676.0,54.0208,54.1188,53.9425,53.9914,412676.0
2025-03-06 13:30:00,55.11,55.15,54.89,55.05,177121.0,53.9816,54.0208,53.7661,53.9229,177121.0
2025-03-06 14:00:00,55.06,55.08,54.94,54.98,228945.0,53.9327,53.9522,53.8151,53.8543,228945.0
2025-03-06 14:30:00,54.97,55.35,54.94,55.05,256321.0,53.8445,54.2167,53.8151,53.9229,256321.0
2025-03-06 15:00:00,55.05,55.21,55.02,55.18,93245.0,53.9229,54.0796,53.8935,54.0502,93245.0
2025-03-06 15:30:00,55.19,55.24,54.99,55.01,300282.0,54.06,54.109,53.8641,53.8837,300282.0
2025-03-07 09:30:00,55.02,55.32,55.01,55.27,159639.0,53.8935,54.1873,53.8837,54.1384,159639.0
2025-03-07 10:00:00,55.26,55.33,55.19,55.28,87857.0,54.1286,54.1971,54.06,54.1482,87857.0
2025-03-07 10:30:00,55.28,55.63,54.97,55.47,234436.0,54.1482,54.491,53.8445,54.3343,234436.0
2025-03-07 11:00:00,55.47,55.49,55.17,55.18,224400.0,54.3343,54.3539,54.0404,54.0502,224400.0
2025-03-07 11:30:00,55.19,55.21,55.05,55.15,131407.0,54.06,54.0796,53.9229,54.0208,131407.0
2025-03-07 12:00:00,55.19,55.31,55.05,55.26,72613.0,54.06,54.1775,53.9229,54.1286,72613.0
2025-03-07 12:30:00,55.25,55.49,55.17,55.32,95694.0,54.1188,54.3539,54.0404,54.1873,95694.0
2025-03-07 13:00:00,55.34,55.5,55.34,55.38,60763.0,54.2069,54.3637,54.2069,54.2461,60763.0
2025-03-07 13:30:00,55.39,55.59,55.36,55.59,57541.0,54.2559,54.4518,54.2265,54.4518,57541.0
2025-03-07 14:00:00,55.59,55.69,55.5,55.66,102329.0,54.4518,54.5498,54.3637,54.5204,102329.0
2025-03-07 14:30:00,55.65,55.7,55.55,55.6,64927.0,54.5106,54.5596,54.4126,54.4616,64927.0
2025-03-07 15:00:00,55.6,55.7,55.56,55.66,71651.0,54.4616,54.5596,54.4224,54.5204,71651.0
2025-03-07 15:30:00,55.65,55.74,55.5,55.7,188987.0,54.5106,54.5987,54.3637,54.5596,188987.0
2025-03-10 09:30:00,54.65,54.8,54.6,54.66,91018.0,53.5311,53.678,53.4821,53.5408,91018.0
2025-03-10 10:00:00,54.63,54.63,54.35,54.36,95077.0,53.5115,53.5115,53.2372,53.247,95077.0
2025-03-10 10:30:00,54.36,54.41,54.22,54.35,133649.0,53.247,53.296,53.1099,53.2372,133649.0
2025-03-10 11:00:00,54.37,54.53,54.37,54.5,117367.0,53.2568,53.4135,53.2568,53.3841,117367.0
2025-03-10 11:30:00,54.51,54.54,54.29,54.4,100153.0,53.3939,53.4233,53.1784,53.2862,100153.0
2025-03-10 12:00:00,54.39,54.45,54.28,54.33,223544.0,53.2764,53.3351,53.1686,53.2176,223544.0
2025-03-10 12:30:00,54.34,54.43,54.25,54.28,117503.0,53.2274,53.3156,53.1392,53.1686,117503.0
2025-03-10 13:00:00,54.27,54.35,54.17,54.27,91198.0,53.1588,53.2372,53.0609,53.1588,91198.0
2025-03-10 13:30:00,54.27,54.28,54.05,54.05,100826.0,53.1588,53.1686,52.9433,52.9433,100826.0
2025-03-10 14:00:00,54.05,54.23,53.99,54.04,168996.0,52.9433,53.1197,52.8846,52.9335,168996.0
2025-03-10 14:30:00,54.03,54.08,53.94,53.96,295880.0,52.9237,52.9727,52.8356,52.8552,295880.0
2025-03-10 15:00:00,53.97,54.25,53.81,54.13,240173.0,52.865,53.1392,52.7083,53.0217,240173.0
2025-03-10 15:30:00,54.13,54.27,54.08,54.27,355828.0,53.0217,53.1588,52.9727,53.1588,355828.0
2025-03-11 09:30:00,54.6,54.6,54.39,54.42,190437.0,53.4821,53.4821,53.2764,53.3058,190437.0
2025-03-11 10:00:00,54.43,54.55,53.9,53.95,197342.0,53.3156,53.4331,52.7964,52.8454,197342.0
2025-03-11 10:30:00,53.94,54.15,53.83,53.98,191050.0,52.8356,53.0413,52.7278,52.8748,191050.0
2025-03-11 11:00:00,53.98,54.3,53.93,54.15,219814.0,52.8748,53.1882,52.8258,53.0413,219814.0
2025-03-11 11:30:00,54.15,54.3,54.11,54.13,71331.0,53.0413,53.1882,53.0021,53.0217,71331.0
2025-03-11 12:00:00,54.11,54.11,53.92,54.01,80399.0,53.0021,53.0021,52.816,52.9042,80399.0
2025-03-11 12:30:00,54.02,54.15,53.95,53.98,79619.0,52.914,53.0413,52.8454,52.8748,79619.0
2025-03-11 13:00:00,53.98,54.0,53.88,53.9,50940.0,52.8748,52.8944,52.7768,52.7964,50940.0
2025-03-11 13:30:00,53.88,54.11,53.88,54.05,148272.0,52.7768,53.0021,52.7768,52.9433,148272.0
2025-03-11 14:00:00,54.06,54.64,54.06,54.52,164818.0,52.9531,53.5213,52.9531,53.4037,164818.0
2025-03-11 14:30:00,54.53,54.66,54.42,54.6,90840.0,53.4135,53.5408,53.3058,53.4821,90840.0
2025-03-11 15:00:00,54.59,54.69,54.43,54.5,125849.0,53.4723,53.5702,53.3156,53.3841,125849.0
2025-03-11 15:30:00,54.5,54.56,54.34,54.35,130650.0,53.3841,53.4429,53.2274,53.2372,130650.0
2025-03-12 09:30:00,54.64,54.64,54.27,54.41,221715.0,53.5213,53.5213,53.1588,53.296,221715.0
2025-03-12 10:00:00,54.4,54.46,54.29,54.4,106031.0,53.2862,53.3449,53.1784,53.2862,106031.0
2025-03-12 10:30:00,54.42,54.42,54.22,54.28,100987.0,53.3058,53.3058,53.1099,53.1686,100987.0
2025-03-12 11:00:00,54.31,54.42,54.15,54.41,49396.0,53.198,53.3058,53.0413,53.296,49396.0
2025-03-12 11:30:00,54.41,54.55,54.4,54.55,65964.0,53.296,53.4331,53.2862,53.4331,65964.0
2025-03-12 12:00:00,54.55,54.61,54.47,54.53,119588.0,53.4331,53.4919,53.3547,53.4135,119588.0
2025-03-12 12:30:00,54.54,54.6,54.42,54.44,751218.0,53.4233,53.4821,53.3058,53.3254,751218.0
2025-03-12 13:00:00,54.44,54.59,54.43,54.59,66115.0,53.3254,53.4723,53.3156,53.4723,66115.0
2025-03-12 13:30:00,54.59,54.64,54.35,54.36,29644.0,53.4723,53.5213,53.2372,53.247,29644.0
2025-03-12 14:00:00,54.34,54.48,54.32,54.48,49013.0,53.2274,53.3645,53.2078,53.3645,49013.0
2025-03-12 14:30:00,54.48,54.51,54.43,54.46,25116.0,53.3645,53.3939,53.3156,53.3449,25116.0
2025-03-12 15:00:00,54.46,54.49,54.37,54.45,90145.0,53.3449,53.3743,53.2568,53.3351,90145.0
2025-03-12 15:30:00,54.45,54.49,54.37,54.45,151324.0,53.3351,53.3743,53.2568,53.3351,151324.0
2025-03-13 09:30:00,54.01,54.12,53.83,53.87,171379.0,52.9042,53.0119,52.7278,52.767,171379.0
2025-03-13 10:00:00,53.85,54.13,53.82,54.04,154448.0,52.7474,53.0217,52.718,52.9335,154448.0
2025-03-13 10:30:00,54.03,54.12,53.96,54.11,142871.0,52.9237,53.0119,52.8552,53.0021,142871.0
2025-03-13 11:00:00,54.11,54.17,53.98,53.98,291638.0,53.0021,53.0609,52.8748,52.8748,291638.0
2025-03-13 11:30:00,53.98,54.19,53.87,53.99,375641.0,52.8748,53.0805,52.767,52.8846,375641.0
2025-03-13 12:00:00,53.99,54.1,53.98,54.01,79931.0,52.8846,52.9923,52.8748,52.9042,79931.0
2025-03-13 12:30:00,54.01,54.14,53.93,54.03,102895.0,52.9042,53.0315,52.8258,52.9237,102895.0
2025-03-13 13:00:00,54.05,54.09,53.84,53.88,230527.0,52.9433,52.9825,52.7376,52.7768,230527.0
2025-03-13 13:30:00,53.87,53.89,53.78,53.78,303038.0,52.767,52.7866,52.6789,52.6789,303038.0
2025-03-13 14:00:00,53.78,53.97,53.77,53.95,72170.0,52.6789,52.865,52.6691,52.8454,72170.0
2025-03-13 14:30:00,53.95,54.02,53.92,53.99,68142.0,52.8454,52.914,52.816,52.8846,68142.0
2025-03-13 15:00:00,53.98,54.05,53.82,53.84,102409.0,52.8748,52.9433,52.718,52.7376,102409.0
2025-03-13 15:30:00,53.88,53.92,53.82,53.85,118574.0,52.7768,52.816,52.718,52.7474,118574.0
2025-03-14 09:30:00,54.8,54.93,54.72,54.76,76882.0,53.678,53.8053,53.5996,53.6388,76882.0
2025-03-14 10:00:00,54.75,54.86,54.6,54.76,149449.0,53.629,53.7368,53.4821,53.6388,149449.0
2025-03-14 10:30:00,54.75,54.87,54.65,54.86,51656.0,53.629,53.7465,53.5311,53.7368,51656.0
2025-03-14 11:00:00,54.86,54.94,54.8,54.89,154289.0,53.7368,53.8151,53.678,53.7661,154289.0
2025-03-14 11:30:00,54.9,54.94,54.81,54.85,111370.0,53.7759,53.8151,53.6878,53.727,111370.0
2025-03-14 12:00:00,54.86,54.89,54.8,54.82,85812.0,53.7368,53.7661,53.678,53.6976,85812.0
2025-03-14 12:30:00,54.81,55.07,54.81,55.03,47538.0,53.6878,53.9425,53.6878,53.9033,47538.0
2025-03-14 13:00:00,55.02,55.06,54.98,55.03,46045.0,53.8935,53.9327,53.8543,53.9033,46045.0
2025-03-14 13:30:00,55.03,55.05,54.95,54.95,60277.0,53.9033,53.9229,53.8249,53.8249,60277.0
2025-03-14 14:00:00,54.95,55.02,54.95,54.97,25209.0,53.8249,53.8935,53.8249,53.8445,25209.0
2025-03-14 14:30:00,54.97,55.1,54.97,55.06,95673.0,53.8445,53.9718,53.8445,53.9327,95673.0
2025-03-14 15:00:00,55.06,55.12,55.05,55.07,34868.0,53.9327,53.9914,53.9229,53.9425,34868.0
2025-03-14 15:30:00,55.08,55.17,55.06,55.14,141492.0,53.9522,54.0404,53.9327,54.011,141492.0
2025-03-17 09:30:00,55.25,55.46,55.21,55.43,257537.0,54.1188,54.3245,54.0796,54.2951,257537.0
2025-03-17 10:00:00,55.43,55.45,55.31,55.37,69723.0,54.2951,54.3147,54.1775,54.2363,69723.0
2025-03-17 10:30:00,55.36,55.47,55.34,55.39,93264.0,54.2265,54.3343,54.2069,54.2559,93264.0
2025-03-17 11:00:00,55.39,55.5,55.39,55.48,130834.0,54.2559,54.3637,54.2559,54.3441,130834.0
2025-03-17 11:30:00,55.46,55.51,55.4,55.46,50964.0,54.3245,54.3734,54.2657,54.3245,50964.0
2025-03-17 12:00:00,55.46,55.49,55.43,55.47,53023.0,54.3245,54.3539,54.2951,54.3343,53023.0
2025-03-17 12:30:00,55.47,55.55,55.45,55.52,95701.0,54.3343,54.4126,54.3147,54.3832,95701.0
2025-03-17 13:00:00,55.52,55.59,55.48,55.56,257269.0,54.3832,54.4518,54.3441,54.4224,257269.0
2025-03-17 13:30:00,55.57,55.68,55.56,55.65,54732.0,54.4322,54.54,54.4224,54.5106,54732.0
2025-03-17 14:00:00,55.66,55.78,55.65,55.77,261420.0,54.5204,54.6379,54.5106,54.6281,261420.0
2025-03-17 14:30:00,55.76,55.83,55.74,55.79,170169.0,54.6183,54.6869,54.5987,54.6477,170169.0
2025-03-17 15:00:00,55.79,55.8,55.73,55.78,142411.0,54.6477,54.6575,54.5889,54.6379,142411.0
2025-03-17 15:30:00,55.77,55.79,55.69,55.72,195558.0,54.6281,54.6477,54.5498,54.5791,195558.0
2025-03-18 09:30:00,55.92,55.94,55.73,55.77,123850.0,54.7751,54.7946,54.5889,54.6281,123850.0
2025-03-18 10:00:00,55.75,55.87,55.71,55.86,80960.0,54.6085,54.7261,54.5694,54.7163,80960.0
2025-03-18 10:30:00,55.86,55.93,55.81,55.9,178525.0,54.7163,54.7848,54.6673,54.7555,178525.0
2025-03-18 11:00:00,55.91,55.92,55.67,55.79,167223.0,54.7653,54.7751,54.5302,54.6477,167223.0
2025-03-18 11:30:00,55.78,55.97,55.76,55.87,75949.0,54.6379,54.824,54.6183,54.7261,75949.0
2025-03-18 12:00:00,55.88,56.01,55.86,56.0,44475.0,54.7359,54.8632,54.7163,54.8534,44475.0
2025-03-18 12:30:00,56.02,56.03,55.94,56.01,119613.0,54.873,54.8828,54.7946,54.8632,119613.0
2025-03-18 13:00:00,55.99,56.05,55.89,56.0,148105.0,54.8436,54.9024,54.7457,54.8534,148105.0
2025-03-18 13:30:00,56.0,56.1,55.98,56.05,64407.0,54.8534,54.9514,54.8338,54.9024,64407.0
2025-03-18 14:00:00,56.08,56.08,55.98,56.01,62851.0,54.9318,54.9318,54.8338,54.8632,62851.0
2025-03-18 14:30:00,56.01,56.12,56.0,56.06,112747.0,54.8632,54.971,54.8534,54.9122,112747.0
2025-03-18 15:00:00,56.07,56.12,56.03,56.1,55016.0,54.922,54.971,54.8828,54.9514,55016.0
2025-03-18 15:30:00,56.1,56.11,55.99,56.06,128783.0,54.9514,54.9612,54.8436,54.9122,128783.0
2025-03-19 09:30:00,55.71,55.74,55.64,55.69,68245.0,54.5694,54.5987,54.5008,54.5498,68245.0
2025-03-19 10:00:00,55.68,55.79,55.68,55.76,26638.0,54.54,54.6477,54.54,54.6183,26638.0
2025-03-19 10:30:00,55.76,55.84,55.75,55.79,1069062.0,54.6183,54.6967,54.6085,54.6477,1069062.0
2025-03-19 11:00:00,55.79,55.89,55.78,55.87,86746.0,54.6477,54.7457,54.6379,54.7261,86746.0
2025-03-19 11:30:00,55.87,55.97,55.83,55.92,226002.0,54.7261,54.824,54.6869,54.7751,226002.0
2025-03-19 12:00:00,55.93,55.94,55.89,55.94,57035.0,54.7848,54.7946,54.7457,54.7946,57035.0
2025-03-19 12:30:00,55.93,55.93,55.86,55.89,79535.0,54.7848,54.7848,54.7163,54.7457,79535.0
2025-03-19 13:00:00,55.89,55.9,55.71,55.72,89884.0,54.7457,54.7555,54.5694,54.5791,89884.0
2025-03-19 13:30:00,55.71,55.79,55.7,55.79,48243.0,54.5694,54.6477,54.5596,54.6477,48243.0
2025-03-19 14:00:00,55.77,55.98,55.71,55.85,95125.0,54.6281,54.8338,54.5694,54.7065,95125.0
2025-03-19 14:30:00,55.85,56.15,55.85,56.14,231526.0,54.7065,55.0003,54.7065,54.9905,231526.0
2025-03-19 15:00:00,56.14,56.27,55.9,55.94,224752.0,54.9905,55.1179,54.7555,54.7946,224752.0
2025-03-19 15:30:00,55.93,56.11,55.93,56.04,141582.0,54.7848,54.9612,54.7848,54.8926,141582.0
2025-03-20 09:30:00,54.84,55.0,54.81,55.0,195579.0,53.7172,53.8739,53.6878,53.8739,195579.0
2025-03-20 10:00:00,54.99,55.15,54.98,55.11,71780.0,53.8641,54.0208,53.8543,53.9816,71780.0
2025-03-20 10:30:00,55.11,55.12,55.01,55.11,105304.0,53.9816,53.9914,53.8837,53.9816,105304.0
2025-03-20 11:00:00,55.12,55.15,55.09,55.13,113229.0,53.9914,54.0208,53.962,54.0012,113229.0
2025-03-20 11:30:00,55.12,55.2,55.02,55.16,101313.0,53.9914,54.0698,53.8935,54.0306,101313.0
2025-03-20 12:00:00,55.16,55.26,55.15,55.16,260151.0,54.0306,54.1286,54.0208,54.0306,260151.0
2025-03-20 12:30:00,55.17,55.2,55.1,55.11,54550.0,54.0404,54.0698,53.9718,53.9816,54550.0
2025-03-20 13:00:00,55.11,55.21,55.01,55.03,91100.0,53.9816,54.0796,53.8837,53.9033,91100.0
2025-03-20 13:30:00,55.03,55.1,55.02,55.04,60866.0,53.9033,53.9718,53.8935,53.9131,60866.0
2025-03-20 14:00:00,55.05,55.11,55.02,55.02,252397.0,53.9229,53.9816,53.8935,53.8935,252397.0
2025-03-20 14:30:00,55.01,55.13,54.98,55.05,84401.0,53.8837,54.0012,53.8543,53.9229,84401.0
2025-03-20 15:00:00,55.05,55.19,55.05,55.13,84444.0,53.9229,54.06,53.9229,54.0012,84444.0
2025-03-20 15:30:00,55.13,55.21,55.12,55.16,242419.0,54.0012,54.0796,53.9914,54.0306,242419.0
2025-03-21 09:30:00,54.66,54.74,54.58,54.68,92216.0,53.5408,53.6192,53.4625,53.5604,92216.0
2025-03-21 10:00:00,54.68,54.69,54.53,54.62,106363.0,53.5604,53.5702,53.4135,53.5017,106363.0
2025-03-21 10:30:00,54.6,54.74,54.56,54.73,45492.0,53.4821,53.6192,53.4429,53.6094,45492.0
2025-03-21 11:00:00,54.74,54.8,54.71,54.76,74042.0,53.6192,53.678,53.5898,53.6388,74042.0
2025-03-21 11:30:00,54.75,54.79,54.52,54.61,124384.0,53.629,53.6682,53.4037,53.4919,124384.0
2025-03-21 12:00:00,54.6,54.8,54.59,54.77,234747.0,53.4821,53.678,53.4723,53.6486,234747.0
2025-03-21 12:30:00,54.77,54.78,54.64,54.73,42901.0,53.6486,53.6584,53.5213,53.6094,42901.0
2025-03-21 13:00:00,54.73,54.76,54.66,54.68,34062.0,53.6094,53.6388,53.5408,53.5604,34062.0
2025-03-21 13:30:00,54.67,54.84,54.67,54.77,35670.0,53.5506,53.7172,53.5506,53.6486,35670.0
2025-03-21 14:00:00,54.77,54.79,54.71,54.74,159112.0,53.6486,53.6682,53.5898,53.6192,159112.0
2025-03-21 14:30:00,54.74,54.8,54.71,54.72,41692.0,53.6192,53.678,53.5898,53.5996,41692.0
2025-03-21 15:00:00,54.72,54.75,54.67,54.69,62101.0,53.5996,53.629,53.5506,53.5702,62101.0
2025-03-21 15:30:00,54.69,54.77,54.67,54.74,109693.0,53.5702,53.6486,53.5506,53.6192,109693.0
2025-03-24 09:30:00,54.68,54.8,54.63,54.64,144334.0,53.5604,53.678,53.5115,53.5213,144334.0
2025-03-24 10:00:00,54.64,54.89,54.62,54.83,112042.0,53.5213,53.7661,53.5017,53.7074,112042.0
2025-03-24 10:30:00,54.81,54.81,54.62,54.68,127474.0,53.6878,53.6878,53.5017,53.5604,127474.0
2025-03-24 11:00:00,54.69,54.72,54.58,54.61,145489.0,53.5702,53.5996,53.4625,53.4919,145489.0
2025-03-24 11:30:00,54.61,54.65,54.51,54.59,117794.0,53.4919,53.5311,53.3939,53.4723,117794.0
2025-03-24 12:00:00,54.59,54.68,54.56,54.57,163905.0,53.4723,53.5604,53.4429,53.4527,163905.0
2025-03-24 12:30:00,54.54,54.57,54.44,54.53,105808.0,53.4233,53.4527,53.3254,53.4135,105808.0
2025-03-24 13:00:00,54.53,54.54,54.46,54.54,104803.0,53.4135,53.4233,53.3449,53.4233,104803.0
2025-03-24 13:30:00,54.54,54.54,54.47,54.5,148458.0,53.4233,53.4233,53.3547,53.3841,148458.0
2025-03-24 14:00:00,54.5,54.5,54.42,54.46,55330.0,53.3841,53.3841,53.3058,53.3449,55330.0
2025-03-24 14:30:00,54.46,54.64,54.44,54.62,229543.0,53.3449,53.5213,53.3254,53.5017,229543.0
2025-03-24 15:00:00,54.61,54.67,54.6,54.63,136966.0,53.4919,53.5506,53.4821,53.5115,136966.0
2025-03-24 15:30:00,54.63,54.67,54.6,54.65,398707.0,53.5115,53.5506,53.4821,53.5311,398707.0
2025-03-25 09:30:00,55.21,55.23,55.1,55.12,144352.0,54.0796,54.0992,53.9718,53.9914,144352.0
2025-03-25 10:00:00,55.11,55.13,54.99,55.03,54221.0,53.9816,54.0012,53.8641,53.9033,54221.0
2025-03-25 10:30:00,55.01,55.1,55.0,55.05,95639.0,53.8837,53.9718,53.8739,53.9229,95639.0
2025-03-25 11:00:00,55.05,55.08,54.96,54.99,159681.0,53.9229,53.9522,53.8347,53.8641,159681.0
2025-03-25 11:30:00,55.0,55.0,54.88,54.93,108281.0,53.8739,53.8739,53.7563,53.8053,108281.0
2025-03-25 12:00:00,54.94,55.09,54.92,55.09,146388.0,53.8151,53.962,53.7955,53.962,146388.0
2025-03-25 12:30:00,55.1,55.11,55.06,55.08,125297.0,53.9718,53.9816,53.9327,53.9522,125297.0
2025-03-25 13:00:00,55.08,55.18,55.06,55.07,63655.0,53.9522,54.0502,53.9327,53.9425,63655.0
2025-03-25 13:30:00,55.07,55.13,55.06,55.08,74318.0,53.9425,54.0012,53.9327,53.9522,74318.0
2025-03-25 14:00:00,55.07,55.08,55.03,55.03,55952.0,53.9425,53.9522,53.9033,53.9033,55952.0
2025-03-25 14:30:00,55.03,55.07,55.01,55.03,70088.0,53.9033,53.9425,53.8837,53.9033,70088.0
2025-03-25 15:00:00,55.03,55.09,54.98,54.98,98726.0,53.9033,53.962,53.8543,53.8543,98726.0
2025-03-25 15:30:00,54.99,55.12,54.99,55.1,88972.0,53.8641,53.9914,53.8641,53.9718,88972.0
2025-03-26 09:30:00,54.59,54.72,54.43,54.44,194276.0,53.4723,53.5996,53.3156,53.3254,194276.0
2025-03-26 10:00:00,54.43,54.68,54.42,54.64,172581.0,53.3156,53.5604,53.3058,53.5213,172581.0
2025-03-26 10:30:00,54.65,54.77,54.62,54.75,68437.0,53.5311,53.6486,53.5017,53.629,68437.0
2025-03-26 11:00:00,54.77,54.79,54.57,54.59,29540.0,53.6486,53.6682,53.4527,53.4723,29540.0
2025-03-26 11:30:00,54.6,54.7,54.44,54.54,155870.0,53.4821,53.58,53.3254,53.4233,155870.0
2025-03-26 12:00:00,54.53,54.54,54.4,54.43,102390.0,53.4135,53.4233,53.2862,53.3156,102390.0
2025-03-26 12:30:00,54.43,54.49,54.36,54.37,79232.0,53.3156,53.3743,53.247,53.2568,79232.0
2025-03-26 13:00:00,54.38,54.4,54.11,54.14,150101.0,53.2666,53.2862,53.0021,53.0315,150101.0
2025-03-26 13:30:00,54.12,54.15,53.98,54.04,88056.0,53.0119,53.0413,52.8748,52.9335,88056.0
2025-03-26 14:00:00,54.07,54.15,54.06,54.11,29251.0,52.9629,53.0413,52.9531,53.0021,29251.0
2025-03-26 14:30:00,54.13,54.14,53.98,53.98,55376.0,53.0217,53.0315,52.8748,52.8748,55376.0
2025-03-26 15:00:00,53.98,54.03,53.95,53.97,65355.0,52.8748,52.9237,52.8454,52.865,65355.0
2025-03-26 15:30:00,53.97,54.14,53.96,54.1,98600.0,52.865,53.0315,52.8552,52.9923,98600.0
2025-03-27 09:30:00,54.07,54.2,53.94,54.14,407985.0,52.9629,53.0903,52.8356,53.0315,407985.0
2025-03-27 10:00:00,54.13,54.19,54.09,54.19,257741.0,53.0217,53.0805,52.9825,53.0805,257741.0
2025-03-27 10:30:00,54.18,54.29,54.16,54.28,63728.0,53.0707,53.1784,53.0511,53.1686,63728.0
2025-03-27 11:00:00,54.3,54.39,54.28,54.31,55371.0,53.1882,53.2764,53.1686,53.198,55371.0
2025-03-27 11:30:00,54.32,54.34,54.19,54.2,60001.0,53.2078,53.2274,53.0805,53.0903,60001.0
2025-03-27 12:00:00,54.21,54.26,54.17,54.2,136971.0,53.1001,53.149,53.0609,53.0903,136971.0
2025-03-27 12:30:00,54.21,54.26,54.09,54.1,36700.0,53.1001,53.149,52.9825,52.9923,36700.0
2025-03-27 13:00:00,54.11,54.23,54.1,54.12,23951.0,53.0021,53.1197,52.9923,53.0119,23951.0
2025-03-27 13:30:00,54.12,54.19,54.09,54.12,16431.0,53.0119,53.0805,52.9825,53.0119,16431.0
2025-03-27 14:00:00,54.12,54.24,54.11,54.22,62784.0,53.0119,53.1294,53.0021,53.1099,62784.0
2025-03-27 14:30:00,54.22,54.28,54.18,54.19,122309.0,53.1099,53.1686,53.0707,53.0805,122309.0
2025-03-27 15:00:00,54.19,54.32,54.18,54.32,58398.0,53.0805,53.2078,53.0707,53.2078,58398.0
2025-03-27 15:30:00,54.32,54.32,54.18,54.2,163639.0,53.2078,53.2078,53.0707,53.0903,163639.0
2025-03-28 09:30:00,54.05,54.08,53.87,53.87,68252.0,52.9433,52.9727,52.767,52.767,68252.0
2025-03-28 10:00:00,53.86,53.96,53.76,53.9,56665.0,52.7572,52.8552,52.6593,52.7964,56665.0
2025-03-28 10:30:00,53.91,53.93,53.75,53.76,106070.0,52.8062,52.8258,52.6495,52.6593,106070.0
2025-03-28 11:00:00,53.76,54.05,53.72,54.05,242010.0,52.6593,52.9433,52.6201,52.9433,242010.0
2025-03-28 11:30:00,54.05,54.11,53.87,53.89,54572.0,52.9433,53.0021,52.767,52.7866,54572.0
2025-03-28 12:00:00,53.89,53.99,53.87,53.9,36567.0,52.7866,52.8846,52.767,52.7964,36567.0
2025-03-28 12:30:00,53.9,53.94,53.83,53.84,48753.0,52.7964,52.8356,52.7278,52.7376,48753.0
2025-03-28 13:00:00,53.84,53.85,53.73,53.76,130565.0,52.7376,52.7474,52.6299,52.6593,130565.0
2025-03-28 13:30:00,53.76,53.88,53.75,53.87,96542.0,52.6593,52.7768,52.6495,52.767,96542.0
2025-03-28 14:00:00,53.88,53.9,53.84,53.86,31114.0,52.7768,52.7964,52.7376,52.7572,31114.0
2025-03-28 14:30:00,53.85,53.9,53.84,53.89,36466.0,52.7474,52.7964,52.7376,52.7866,36466.0
2025-03-28 15:00:00,53.89,53.93,53.84,53.85,31908.0,52.7866,52.8258,52.7376,52.7474,31908.0
2025-03-28 15:30:00,53.85,53.9,53.82,53.9,138605.0,52.7474,52.7964,52.718,52.7964,138605.0
2025-03-31 09:30:00,52.93,53.01,52.76,52.96,109214.0,51.8463,51.9246,51.6798,51.8757,109214.0
2025-03-31 10:00:00,52.96,53.01,52.77,52.79,55906.0,51.8757,51.9246,51.6895,51.7091,55906.0
2025-03-31 10:30:00,52.79,52.98,52.79,52.87,235097.0,51.7091,51.8952,51.7091,51.7875,235097.0
2025-03-31 11:00:00,52.88,53.01,52.87,52.97,171648.0,51.7973,51.9246,51.7875,51.8855,171648.0
2025-03-31 11:30:00,52.97,53.0,52.92,52.92,136231.0,51.8855,51.9148,51.8365,51.8365,136231.0
2025-03-31 12:00:00,52.93,53.04,52.84,53.04,224088.0,51.8463,51.954,51.7581,51.954,224088.0
2025-03-31 12:30:00,53.04,53.12,53.0,53.04,56589.0,51.954,52.0324,51.9148,51.954,56589.0
2025-03-31 13:00:00,53.03,53.17,53.02,53.09,59129.0,51.9442,52.0814,51.9344,52.003,59129.0
2025-03-31 13:30:00,53.09,53.12,53.04,53.07,37430.0,52.003,52.0324,51.954,51.9834,37430.0
2025-03-31 14:00:00,53.06,53.23,53.05,53.2,92229.0,51.9736,52.1401,51.9638,52.1107,92229.0
2025-03-31 14:30:00,53.22,53.3,53.21,53.23,59089.0,52.1303,52.2087,52.1205,52.1401,59089.0
2025-03-31 15:00:00,53.23,53.33,53.23,53.24,122455.0,52.1401,52.2381,52.1401,52.1499,122455.0
2025-03-31 15:30:00,53.23,53.41,53.23,53.26,311022.0,52.1401,52.3164,52.1401,52.1695,311022.0
2025-04-01 09:30:00,53.52,53.53,53.26,53.35,171562.0,52.4242,52.434,52.1695,52.2577,171562.0
2025-04-01 10:00:00,53.3,53.32,53.2,53.23,227071.0,52.2087,52.2283,52.1107,52.1401,227071.0
2025-04-01 10:30:00,53.21,53.6,53.21,53.58,72293.0,52.1205,52.5026,52.1205,52.483,72293.0
2025-04-01 11:00:00,53.57,53.72,53.57,53.65,35141.0,52.4732,52.6201,52.4732,52.5515,35141.0
2025-04-01 11:30:00,53.65,53.65,53.53,53.64,316486.0,52.5515,52.5515,52.434,52.5417,316486.0
2025-04-01 12:00:00,53.63,53.69,53.53,53.54,118352.0,52.5319,52.5907,52.434,52.4438,118352.0
2025-04-01 12:30:00,53.54,53.55,53.4,53.51,45131.0,52.4438,52.4536,52.3066,52.4144,45131.0
2025-04-01 13:00:00,53.5,53.55,53.43,53.44,33770.0,52.4046,52.4536,52.336,52.3458,33770.0
2025-04-01 13:30:00,53.45,53.5,53.4,53.4,25422.0,52.3556,52.4046,52.3066,52.3066,25422.0
2025-04-01 14:00:00,53.41,53.41,53.26,53.29,31151.0,52.3164,52.3164,52.1695,52.1989,31151.0
2025-04-01 14:30:00,53.29,53.34,53.23,53.3,36477.0,52.1989,52.2479,52.1401,52.2087,36477.0
2025-04-01 15:00:00,53.3,53.41,53.3,53.37,74095.0,52.2087,52.3164,52.2087,52.2773,74095.0
2025-04-01 15:30:00,53.36,53.55,53.35,53.53,219035.0,52.2675,52.4536,52.2577,52.434,219035.0
2025-04-02 09:30:00,53.22,53.34,53.13,53.28,69561.0,52.1303,52.2479,52.0422,52.1891,69561.0
2025-04-02 10:00:00,53.26,53.39,53.25,53.32,35550.0,52.1695,52.2969,52.1597,52.2283,35550.0
2025-04-02 10:30:00,53.34,53.68,53.34,53.68,104122.0,52.2479,52.5809,52.2479,52.5809,104122.0
2025-04-02 11:00:00,53.65,53.69,53.57,53.65,103435.0,52.5515,52.5907,52.4732,52.5515,103435.0
2025-04-02 11:30:00,53.66,53.73,53.62,53.67,49267.0,52.5613,52.6299,52.5221,52.5711,49267.0
2025-04-02 12:00:00,53.66,53.74,53.66,53.73,19288.0,52.5613,52.6397,52.5613,52.6299,19288.0
2025-04-02 12:30:00,53.73,53.78,53.64,53.73,30847.0,52.6299,52.6789,52.5417,52.6299,30847.0
2025-04-02 13:00:00,53.76,53.88,53.75,53.8,25228.0,52.6593,52.7768,52.6495,52.6985,25228.0
2025-04-02 13:30:00,53.78,53.78,53.61,53.66,70362.0,52.6789,52.6789,52.5123,52.5613,70362.0
2025-04-02 14:00:00,53.67,53.73,53.54,53.54,44171.0,52.5711,52.6299,52.4438,52.4438,44171.0
2025-04-02 14:30:00,53.53,53.71,53.53,53.55,24074.0,52.434,52.6103,52.434,52.4536,24074.0
2025-04-02 15:00:00,53.57,53.67,53.57,53.65,38450.0,52.4732,52.5711,52.4732,52.5515,38450.0
2025-04-02 15:30:00,53.64,53.8,53.63,53.76,66991.0,52.5417,52.6985,52.5319,52.6593,66991.0
2025-04-03 09:30:00,53.47,53.61,53.41,53.45,182048.0,52.3752,52.5123,52.3164,52.3556,182048.0
2025-04-03 10:00:00,53.44,53.56,53.3,53.43,239798.0,52.3458,52.4634,52.2087,52.336,239798.0
2025-04-03 10:30:00,53.44,53.5,53.34,53.37,45344.0,52.3458,52.4046,52.2479,52.2773,45344.0
2025-04-03 11:00:00,53.36,53.4,53.1,53.11,409981.0,52.2675,52.3066,52.0128,52.0226,409981.0
2025-04-03 11:30:00,53.11,53.25,53.06,53.21,209861.0,52.0226,52.1597,51.9736,52.1205,209861.0
2025-04-03 12:00:00,53.2,53.38,53.2,53.36,238509.0,52.1107,52.2871,52.1107,52.2675,238509.0
2025-04-03 12:30:00,53.37,53.4,53.17,53.2,276909.0,52.2773,52.3066,52.0814,52.1107,276909.0
2025-04-03 13:00:00,53.21,53.23,53.06,53.06,355153.0,52.1205,52.1401,51.9736,51.9736,355153.0
2025-04-03 13:30:00,53.06,53.22,53.06,53.12,106762.0,51.9736,52.1303,51.9736,52.0324,106762.0
2025-04-03 14:00:00,53.12,53.16,53.03,53.09,131849.0,52.0324,52.0716,51.9442,52.003,131849.0
2025-04-03 14:30:00,53.11,53.2,53.04,53.15,153207.0,52.0226,52.1107,51.954,52.0618,153207.0
2025-04-03 15:00:00,53.14,53.14,52.87,52.88,174962.0,52.052,52.052,51.7875,51.7973,174962.0
2025-04-03 15:30:00,52.89,52.92,52.76,52.85,332733.0,51.8071,51.8365,51.6798,51.7679,332733.0
2025-04-04 09:30:00,50.89,51.06,50.6,50.73,384864.0,49.848,50.0146,49.564,49.6913,384864.0
2025-04-04 10:00:00,50.71,50.71,50.18,50.21,246918.0,49.6717,49.6717,49.1526,49.182,246918.0
2025-04-04 10:30:00,50.22,50.35,49.63,50.09,1057592.0,49.1918,49.3191,48.6138,49.0644,1057592.0
2025-04-04 11:00:00,50.09,50.67,50.05,50.39,420633.0,49.0644,49.6325,49.0252,49.3583,420633.0
2025-04-04 11:30:00,50.4,50.46,50.06,50.2,230211.0,49.3681,49.4268,49.035,49.1722,230211.0
2025-04-04 12:00:00,50.2,50.41,49.93,49.98,151270.0,49.1722,49.3779,48.9077,48.9567,151270.0
2025-04-04 12:30:00,49.99,50.18,49.78,49.91,154923.0,48.9665,49.1526,48.7608,48.8881,154923.0
2025-04-04 13:00:00,49.92,50.08,49.66,49.81,113611.0,48.8979,49.0546,48.6432,48.7902,113611.0
2025-04-04 13:30:00,49.78,50.12,49.68,50.08,251195.0,48.7608,49.0938,48.6628,49.0546,251195.0
2025-04-04 14:00:00,50.09,50.11,49.75,49.79,142498.0,49.0644,49.084,48.7314,48.7706,142498.0
2025-04-04 14:30:00,49.78,49.81,49.64,49.69,106294.0,48.7608,48.7902,48.6236,48.6726,106294.0
2025-04-04 15:00:00,49.72,49.92,49.6,49.84,174201.0,48.702,48.8979,48.5845,48.8195,174201.0
2025-04-04 15:30:00,49.83,50.01,49.5,49.53,531514.0,48.8097,48.9861,48.4865,48.5159,531514.0
2025-04-07 09:30:00,47.86,48.24,47.43,48.24,682222.0,46.8801,47.2523,46.4589,47.2523,682222.0
2025-04-07 10:00:00,48.23,50.15,48.19,48.6,411076.0,47.2425,49.1232,47.2033,47.6049,411076.0
2025-04-07 10:30:00,48.59,49.08,48.06,48.7,172280.0,47.5951,48.0751,47.076,47.7029,172280.0
2025-04-07 11:00:00,48.71,48.92,47.72,47.74,259224.0,47.7127,47.9184,46.7429,46.7625,259224.0
2025-04-07 11:30:00,47.73,48.33,47.68,47.87,543828.0,46.7527,47.3405,46.7038,46.8899,543828.0
2025-04-07 12:00:00,47.82,47.96,47.55,47.94,76219.0,46.8409,46.978,46.5764,46.9584,76219.0
2025-04-07 12:30:00,47.93,48.05,47.61,47.71,253401.0,46.9486,47.0662,46.6352,46.7331,253401.0
2025-04-07 13:00:00,47.72,48.36,47.72,48.34,389978.0,46.7429,47.3698,46.7429,47.3502,389978.0
2025-04-07 13:30:00,48.35,48.7,48.14,48.7,457466.0,47.36,47.7029,47.1543,47.7029,457466.0
2025-04-07 14:00:00,48.7,48.77,48.3,48.3,131350.0,47.7029,47.7714,47.3111,47.3111,131350.0
2025-04-07 14:30:00,48.33,48.64,48.12,48.16,164377.0,47.3405,47.6441,47.1348,47.1739,164377.0
2025-04-07 15:00:00,48.14,48.33,48.08,48.13,100244.0,47.1543,47.3405,47.0956,47.1445,100244.0
2025-04-07 15:30:00,48.14,48.5,48.09,48.13,203347.0,47.1543,47.507,47.1054,47.1445,203347.0
2025-04-08 09:30:00,49.53,49.59,49.18,49.47,1171904.0,48.5159,48.5747,48.1731,48.4571,1171904.0
2025-04-08 10:00:00,49.44,49.54,49.34,49.45,227421.0,48.4277,48.5257,48.3298,48.4375,227421.0
2025-04-08 10:30:00,49.45,49.5,49.11,49.13,268039.0,48.4375,48.4865,48.1045,48.1241,268039.0
2025-04-08 11:00:00,49.12,49.25,48.94,49.01,358298.0,48.1143,48.2416,47.938,48.0065,358298.0
2025-04-08 11:30:00,49.0,49.3,48.96,49.14,225957.0,47.9967,48.2906,47.9576,48.1339,225957.0
2025-04-08 12:00:00,49.14,49.16,48.83,48.99,177469.0,48.1339,48.1535,47.8302,47.9869,177469.0
2025-04-08 12:30:00,49.02,49.02,48.49,48.49,375699.0,48.0163,48.0163,47.4972,47.4972,375699.0
2025-04-08 13:00:00,48.48,48.52,48.11,48.12,192445.0,47.4874,47.5266,47.125,47.1348,192445.0
2025-04-08 13:30:00,48.12,48.52,48.03,48.41,186532.0,47.1348,47.5266,47.0466,47.4188,186532.0
2025-04-08 14:00:00,48.4,48.43,48.11,48.14,142909.0,47.409,47.4384,47.125,47.1543,142909.0
2025-04-08 14:30:00,48.15,48.59,48.06,48.09,128448.0,47.1641,47.5951,47.076,47.1054,128448.0
2025-04-08 15:00:00,48.09,48.12,47.63,47.81,235584.0,47.1054,47.1348,46.6548,46.8311,235584.0
2025-04-08 15:30:00,47.79,47.8,47.11,47.67,1340632.0,46.8115,46.8213,46.1454,46.694,1340632.0
2025-04-09 09:30:00,48.26,48.5,48.11,48.4,226680.0,47.2719,47.507,47.125,47.409,226680.0
2025-04-09 10:00:00,48.43,48.59,48.19,48.29,194348.0,47.4384,47.5951,47.2033,47.3013,194348.0
2025-04-09 10:30:00,48.29,48.5,47.9,47.93,414258.0,47.3013,47.507,46.9193,46.9486,414258.0
2025-04-09 11:00:00,47.94,48.25,47.93,48.18,816357.0,46.9584,47.2621,46.9486,47.1935,816357.0
2025-04-09 11:30:00,48.17,48.26,47.88,47.94,329045.0,47.1837,47.2719,46.8997,46.9584,329045.0
2025-04-09 12:00:00,47.93,48.15,47.86,48.04,163040.0,46.9486,47.1641,46.8801,47.0564,163040.0
2025-04-09 12:30:00,48.02,48.23,48.01,48.14,167244.0,47.0368,47.2425,47.027,47.1543,167244.0
2025-04-09 13:00:00,48.15,50.23,48.0,49.79,156155.0,47.1641,49.2016,47.0172,48.7706,156155.0
2025-04-09 13:30:00,49.86,51.15,49.79,51.06,210176.0,48.8391,50.1027,48.7706,50.0146,210176.0
2025-04-09 14:00:00,51.15,51.64,50.92,51.59,517129.0,50.1027,50.5827,49.8774,50.5337,517129.0
2025-04-09 14:30:00,51.59,51.66,50.97,51.18,477835.0,50.5337,50.6023,49.9264,50.1321,477835.0
2025-04-09 15:00:00,51.14,51.77,51.03,51.72,322635.0,50.0929,50.71,49.9852,50.661,322635.0
2025-04-09 15:30:00,51.72,52.16,51.7,51.85,298527.0,50.661,51.092,50.6415,50.7884,298527.0
2025-04-10 09:30:00,51.0,51.0,50.61,50.71,285180.0,49.9558,49.9558,49.5738,49.6717,285180.0
2025-04-10 10:00:00,50.73,50.93,50.6,50.81,387025.0,49.6913,49.8872,49.564,49.7697,387025.0
2025-04-10 10:30:00,50.82,51.03,50.81,50.89,161484.0,49.7795,49.9852,49.7697,49.848,161484.0
2025-04-10 11:00:00,50.87,50.99,50.73,50.77,177586.0,49.8284,49.946,49.6913,49.7305,177586.0
2025-04-10 11:30:00,50.78,50.83,50.24,50.29,278777.0,49.7403,49.7893,49.2113,49.2603,278777.0
2025-04-10 12:00:00,50.28,50.44,49.74,49.87,302182.0,49.2505,49.4073,48.7216,48.8489,302182.0
2025-04-10 12:30:00,49.88,50.55,49.86,50.47,192774.0,48.8587,49.515,48.8391,49.4366,192774.0
2025-04-10 13:00:00,50.47,50.7,49.97,50.37,179099.0,49.4366,49.6619,48.9469,49.3387,179099.0
2025-04-10 13:30:00,50.36,50.81,50.28,50.78,172235.0,49.3289,49.7697,49.2505,49.7403,172235.0
2025-04-10 14:00:00,50.74,51.24,50.6,51.19,163721.0,49.7011,50.1909,49.564,50.1419,163721.0
2025-04-10 14:30:00,51.2,51.32,50.85,51.02,137842.0,50.1517,50.2692,49.8089,49.9754,137842.0
2025-04-10 15:00:00,51.02,51.19,50.58,50.59,212063.0,49.9754,50.1419,49.5444,49.5542,212063.0
2025-04-10 15:30:00,50.59,51.06,50.39,51.03,384362.0,49.5542,50.0146,49.3583,49.9852,384362.0
2025-04-11 09:30:00,51.21,51.5,51.09,51.39,151470.0,50.1615,50.4455,50.0439,50.3378,151470.0
2025-04-11 10:00:00,51.37,51.63,51.07,51.23,98435.0,50.3182,50.5729,50.0244,50.1811,98435.0
2025-04-11 10:30:00,51.21,51.57,51.19,51.21,120274.0,50.1615,50.5141,50.1419,50.1615,120274.0
2025-04-11 11:00:00,51.21,51.47,51.02,51.16,127465.0,50.1615,50.4162,49.9754,50.1125,127465.0
2025-04-11 11:30:00,51.17,51.49,51.14,51.47,148479.0,50.1223,50.4358,50.0929,50.4162,148479.0
2025-04-11 12:00:00,51.45,51.61,51.3,51.39,515091.0,50.3966,50.5533,50.2496,50.3378,515091.0
2025-04-11 12:30:00,51.4,51.8,51.4,51.72,250389.0,50.3476,50.7394,50.3476,50.661,250389.0
2025-04-11 13:00:00,51.72,51.84,51.58,51.6,182973.0,50.661,50.7786,50.5239,50.5435,182973.0
2025-04-11 13:30:00,51.61,52.06,51.53,51.89,298993.0,50.5533,50.9941,50.4749,50.8276,298993.0
2025-04-11 14:00:00,51.89,51.98,51.77,51.9,213504.0,50.8276,50.9157,50.71,50.8374,213504.0
2025-04-11 14:30:00,51.9,52.03,51.82,51.89,156991.0,50.8374,50.9647,50.759,50.8276,156991.0
2025-04-11 15:00:00,51.88,52.28,51.87,52.23,190003.0,50.8178,51.2096,50.808,51.1606,190003.0
2025-04-11 15:30:00,52.22,52.24,52.1,52.21,402925.0,51.1508,51.1704,51.0333,51.141,402925.0
2025-04-14 09:30:00,52.43,52.48,52.3,52.42,370422.0,51.3565,51.4055,51.2292,51.3467,370422.0
2025-04-14 10:00:00,52.42,52.71,52.42,52.7,453322.0,51.3467,51.6308,51.3467,51.621,453322.0
2025-04-14 10:30:00,52.7,52.96,52.69,52.84,400945.0,51.621,51.8757,51.6112,51.7581,400945.0
2025-04-14 11:00:00,52.85,52.87,52.63,52.66,369427.0,51.7679,51.7875,51.5524,51.5818,369427.0
2025-04-14 11:30:00,52.66,52.74,52.21,52.21,436190.0,51.5818,51.6602,51.141,51.141,436190.0
2025-04-14 12:00:00,52.2,52.39,52.12,52.26,261699.0,51.1312,51.3173,51.0529,51.19,261699.0
2025-04-14 12:30:00,52.27,52.44,52.22,52.24,246386.0,51.1998,51.3663,51.1508,51.1704,246386.0
2025-04-14 13:00:00,52.24,52.49,52.22,52.37,298870.0,51.1704,51.4153,51.1508,51.2977,298870.0
2025-04-14 13:30:00,52.36,52.46,52.3,52.44,623462.0,51.2879,51.3859,51.2292,51.3663,623462.0
2025-04-14 14:00:00,52.44,52.59,52.43,52.58,194811.0,51.3663,51.5132,51.3565,51.5034,194811.0
2025-04-14 14:30:00,52.57,52.67,52.56,52.66,214006.0,51.4936,51.5916,51.4838,51.5818,214006.0
2025-04-14 15:00:00,52.66,52.8,52.66,52.74,228798.0,51.5818,51.7189,51.5818,51.6602,228798.0
2025-04-14 15:30:00,52.74,52.78,52.5,52.57,269326.0,51.6602,51.6993,51.4251,51.4936,269326.0
2025-04-15 09:30:00,53.03,53.27,52.97,53.21,264153.0,51.9442,52.1793,51.8855,52.1205,264153.0
2025-04-15 10:00:00,53.23,53.25,52.89,53.09,367318.0,52.1401,52.1597,51.8071,52.003,367318.0
2025-04-15 10:30:00,53.12,53.33,53.06,53.29,266553.0,52.0324,52.2381,51.9736,52.1989,266553.0
2025-04-15 11:00:00,53.3,53.34,53.21,53.21,208604.0,52.2087,52.2479,52.1205,52.1205,208604.0
2025-04-15 11:30:00,53.22,53.27,53.09,53.12,156557.0,52.1303,52.1793,52.003,52.0324,156557.0
2025-04-15 12:00:00,53.13,53.22,53.09,53.16,146109.0,52.0422,52.1303,52.003,52.0716,146109.0
2025-04-15 12:30:00,53.18,53.21,53.06,53.09,104891.0,52.0912,52.1205,51.9736,52.003,104891.0
2025-04-15 13:00:00,53.08,53.12,53.01,53.02,59517.0,51.9932,52.0324,51.9246,51.9344,59517.0
2025-04-15 13:30:00,53.03,53.13,52.98,53.04,53737.0,51.9442,52.0422,51.8952,51.954,53737.0
2025-04-15 14:00:00,53.03,53.04,52.93,52.98,115913.0,51.9442,51.954,51.8463,51.8952,115913.0
2025-04-15 14:30:00,52.98,53.09,52.97,53.08,59030.0,51.8952,52.003,51.8855,51.9932,59030.0
2025-04-15 15:00:00,53.08,53.16,53.04,53.12,110598.0,51.9932,52.0716,51.954,52.0324,110598.0
2025-04-15 15:30:00,53.13,53.14,53.04,53.07,514697.0,52.0422,52.052,51.954,51.9834,514697.0
2025-04-16 09:30:00,53.13,53.2,53.06,53.07,119203.0,52.0422,52.1107,51.9736,51.9834,119203.0
2025-04-16 10:00:00,53.08,53.22,53.04,53.09,212913.0,51.9932,52.1303,51.954,52.003,212913.0
2025-04-16 10:30:00,53.11,53.33,53.07,53.33,61626.0,52.0226,52.2381,51.9834,52.2381,61626.0
2025-04-16 11:00:00,53.34,53.45,53.3,53.44,261861.0,52.2479,52.3556,52.2087,52.3458,261861.0
2025-04-16 11:30:00,53.46,53.51,53.34,53.37,92773.0,52.3654,52.4144,52.2479,52.2773,92773.0
2025-04-16 12:00:00,53.37,53.37,53.25,53.28,140225.0,52.2773,52.2773,52.1597,52.1891,140225.0
2025-04-16 12:30:00,53.28,53.35,53.25,53.29,85672.0,52.1891,52.2577,52.1597,52.1989,85672.0
2025-04-16 13:00:00,53.29,53.36,53.23,53.35,128283.0,52.1989,52.2675,52.1401,52.2577,128283.0
2025-04-16 13:30:00,53.34,53.34,52.9,52.91,372780.0,52.2479,52.2479,51.8169,51.8267,372780.0
2025-04-16 14:00:00,52.92,53.06,52.92,52.99,176182.0,51.8365,51.9736,51.8365,51.905,176182.0
2025-04-16 14:30:00,53.0,53.02,52.82,52.85,120800.0,51.9148,51.9344,51.7385,51.7679,120800.0
2025-04-16 15:00:00,52.85,52.89,52.79,52.82,398656.0,51.7679,51.8071,51.7091,51.7385,398656.0
2025-04-16 15:30:00,52.82,53.06,52.82,52.98,1004121.0,51.7385,51.9736,51.7385,51.8952,1004121.0
2025-04-17 09:30:00,53.33,53.33,53.12,53.21,105288.0,52.2381,52.2381,52.0324,52.1205,105288.0
2025-04-17 10:00:00,53.22,53.37,53.15,53.27,187203.0,52.1303,52.2773,52.0618,52.1793,187203.0
2025-04-17 10:30:00,53.26,53.29,53.06,53.08,138088.0,52.1695,52.1989,51.9736,51.9932,138088.0
2025-04-17 11:00:00,53.08,53.33,53.08,53.26,258285.0,51.9932,52.2381,51.9932,52.1695,258285.0
2025-04-17 11:30:00,53.27,53.32,53.2,53.23,92744.0,52.1793,52.2283,52.1107,52.1401,92744.0
2025-04-17 12:00:00,53.23,53.59,53.23,53.53,172675.0,52.1401,52.4928,52.1401,52.434,172675.0
2025-04-17 12:30:00,53.51,53.57,53.38,53.51,97353.0,52.4144,52.4732,52.2871,52.4144,97353.0
2025-04-17 13:00:00,53.53,53.55,53.4,53.42,52619.0,52.434,52.4536,52.3066,52.3262,52619.0
2025-04-17 13:30:00,53.43,53.58,53.42,53.53,56820.0,52.336,52.483,52.3262,52.434,56820.0
2025-04-17 14:00:00,53.53,53.65,53.52,53.59,141185.0,52.434,52.5515,52.4242,52.4928,141185.0
2025-04-17 14:30:00,53.59,53.66,53.53,53.55,206219.0,52.4928,52.5613,52.434,52.4536,206219.0
2025-04-17 15:00:00,53.54,53.55,53.39,53.41,117878.0,52.4438,52.4536,52.2969,52.3164,117878.0
2025-04-17 15:30:00,53.41,53.5,53.29,53.36,87870.0,52.3164,52.4046,52.1989,52.2675,87870.0
2025-04-21 09:30:00,53.51,53.76,53.25,53.26,187681.0,52.4144,52.6593,52.1597,52.1695,187681.0
2025-04-21 10:00:00,53.23,53.24,52.96,52.98,94461.0,52.1401,52.1499,51.8757,51.8952,94461.0
2025-04-21 10:30:00,52.99,53.04,52.81,52.84,148032.0,51.905,51.954,51.7287,51.7581,148032.0
2025-04-21 11:00:00,52.84,52.88,52.68,52.71,73434.0,51.7581,51.7973,51.6014,51.6308,73434.0
2025-04-21 11:30:00,52.7,52.72,52.58,52.62,471284.0,51.621,51.6406,51.5034,51.5426,471284.0
2025-04-21 12:00:00,52.62,52.72,52.61,52.66,71747.0,51.5426,51.6406,51.5328,51.5818,71747.0
2025-04-21 12:30:00,52.68,52.78,52.65,52.66,98387.0,51.6014,51.6993,51.572,51.5818,98387.0
2025-04-21 13:00:00,52.66,52.68,52.47,52.53,83196.0,51.5818,51.6014,51.3957,51.4545,83196.0
2025-04-21 13:30:00,52.53,52.6,52.47,52.5,51039.0,51.4545,51.523,51.3957,51.4251,51039.0
2025-04-21 14:00:00,52.51,52.64,52.49,52.64,82145.0,51.4349,51.5622,51.4153,51.5622,82145.0
2025-04-21 14:30:00,52.66,52.69,52.54,52.56,134308.0,51.5818,51.6112,51.4643,51.4838,134308.0
2025-04-21 15:00:00,52.55,52.73,52.53,52.65,111414.0,51.4741,51.6504,51.4545,51.572,111414.0
2025-04-21 15:30:00,52.66,52.89,52.65,52.89,252801.0,51.5818,51.8071,51.572,51.8071,252801.0
2025-04-22 09:30:00,53.58,53.82,53.58,53.75,76967.0,52.483,52.718,52.483,52.6495,76967.0
2025-04-22 10:00:00,53.75,53.81,53.73,53.75,153232.0,52.6495,52.7083,52.6299,52.6495,153232.0
2025-04-22 10:30:00,53.75,54.0,53.71,53.99,1199079.0,52.6495,52.8944,52.6103,52.8846,1199079.0
2025-04-22 11:00:00,53.99,54.1,53.99,54.05,168960.0,52.8846,52.9923,52.8846,52.9433,168960.0
2025-04-22 11:30:00,54.06,54.25,54.05,54.23,90699.0,52.9531,53.1392,52.9433,53.1197,90699.0
2025-04-22 12:00:00,54.21,54.32,54.21,54.3,75442.0,53.1001,53.2078,53.1001,53.1882,75442.0
2025-04-22 12:30:00,54.3,54.32,54.16,54.16,20020.0,53.1882,53.2078,53.0511,53.0511,20020.0
2025-04-22 13:00:00,54.18,54.26,53.95,53.99,83614.0,53.0707,53.149,52.8454,52.8846,83614.0
2025-04-22 13:30:00,53.97,54.08,53.95,53.97,43516.0,52.865,52.9727,52.8454,52.865,43516.0
2025-04-22 14:00:00,53.96,54.16,53.94,54.13,23425.0,52.8552,53.0511,52.8356,53.0217,23425.0
2025-04-22 14:30:00,54.15,54.23,54.14,54.21,200141.0,53.0413,53.1197,53.0315,53.1001,200141.0
2025-04-22 15:00:00,54.21,54.23,54.06,54.11,163931.0,53.1001,53.1197,52.9531,53.0021,163931.0
2025-04-22 15:30:00,54.09,54.2,54.08,54.16,157053.0,52.9825,53.0903,52.9727,53.0511,157053.0
2025-04-23 09:30:00,54.74,55.17,54.62,54.78,125163.0,53.6192,54.0404,53.5017,53.6584,125163.0
2025-04-23 10:00:00,54.82,54.93,54.69,54.83,91321.0,53.6976,53.8053,53.5702,53.7074,91321.0
2025-04-23 10:30:00,54.84,54.98,54.84,54.87,52771.0,53.7172,53.8543,53.7172,53.7465,52771.0
2025-04-23 11:00:00,54.87,54.9,54.63,54.79,147076.0,53.7465,53.7759,53.5115,53.6682,147076.0
2025-04-23 11:30:00,54.77,54.85,54.63,54.7,94507.0,53.6486,53.727,53.5115,53.58,94507.0
2025-04-23 12:00:00,54.71,54.72,54.5,54.63,68459.0,53.5898,53.5996,53.3841,53.5115,68459.0
2025-04-23 12:30:00,54.62,54.7,54.57,54.66,49552.0,53.5017,53.58,53.4527,53.5408,49552.0
2025-04-23 13:00:00,54.67,54.73,54.54,54.63,61383.0,53.5506,53.6094,53.4233,53.5115,61383.0
2025-04-23 13:30:00,54.64,54.69,54.55,54.68,178503.0,53.5213,53.5702,53.4331,53.5604,178503.0
2025-04-23 14:00:00,54.67,54.69,54.54,54.55,142021.0,53.5506,53.5702,53.4233,53.4331,142021.0
2025-04-23 14:30:00,54.55,54.6,54.49,54.53,150362.0,53.4331,53.4821,53.3743,53.4135,150362.0
2025-04-23 15:00:00,54.52,54.55,54.43,54.45,189726.0,53.4037,53.4331,53.3156,53.3351,189726.0
2025-04-23 15:30:00,54.46,54.57,54.37,54.53,844837.0,53.3449,53.4527,53.2568,53.4135,844837.0
2025-04-24 09:30:00,54.88,54.88,54.7,54.85,117344.0,53.7563,53.7563,53.58,53.727,117344.0
2025-04-24 10:00:00,54.84,54.94,54.82,54.94,88057.0,53.7172,53.8151,53.6976,53.8151,88057.0
2025-04-24 10:30:00,54.92,55.0,54.86,54.9,94641.0,53.7955,53.8739,53.7368,53.7759,94641.0
2025-04-24 11:00:00,54.91,54.99,54.89,54.92,151341.0,53.7857,53.8641,53.7661,53.7955,151341.0
2025-04-24 11:30:00,54.92,54.99,54.89,54.94,85253.0,53.7955,53.8641,53.7661,53.8151,85253.0
2025-04-24 12:00:00,54.94,55.1,54.9,55.07,81802.0,53.8151,53.9718,53.7759,53.9425,81802.0
2025-04-24 12:30:00,55.07,55.16,55.05,55.13,60492.0,53.9425,54.0306,53.9229,54.0012,60492.0
2025-04-24 13:00:00,55.12,55.15,55.04,55.09,60915.0,53.9914,54.0208,53.9131,53.962,60915.0
2025-04-24 13:30:00,55.09,55.12,55.05,55.11,51808.0,53.962,53.9914,53.9229,53.9816,51808.0
2025-04-24 14:00:00,55.1,55.17,55.08,55.08,45085.0,53.9718,54.0404,53.9522,53.9522,45085.0
2025-04-24 14:30:00,55.08,55.18,55.08,55.14,53498.0,53.9522,54.0502,53.9522,54.011,53498.0
2025-04-24 15:00:00,55.13,55.21,55.09,55.19,114731.0,54.0012,54.0796,53.962,54.06,114731.0
2025-04-24 15:30:00,55.19,55.31,55.18,55.28,160131.0,54.06,54.1775,54.0502,54.1482,160131.0
2025-04-25 09:30:00,55.35,55.35,55.25,55.33,44523.0,54.2167,54.2167,54.1188,54.1971,44523.0
2025-04-25 10:00:00,55.33,55.47,55.3,55.36,57194.0,54.1971,54.3343,54.1677,54.2265,57194.0
2025-04-25 10:30:00,55.36,55.43,55.32,55.38,33362.0,54.2265,54.2951,54.1873,54.2461,33362.0
2025-04-25 11:00:00,55.38,55.41,55.32,55.37,111901.0,54.2461,54.2755,54.1873,54.2363,111901.0
2025-04-25 11:30:00,55.39,55.58,55.37,55.56,123753.0,54.2559,54.442,54.2363,54.4224,123753.0
2025-04-25 12:00:00,55.56,55.61,55.56,55.61,60818.0,54.4224,54.4714,54.4224,54.4714,60818.0
2025-04-25 12:30:00,55.6,55.66,55.56,55.58,91467.0,54.4616,54.5204,54.4224,54.442,91467.0
2025-04-25 13:00:00,55.59,55.67,55.57,55.65,98951.0,54.4518,54.5302,54.4322,54.5106,98951.0
2025-04-25 13:30:00,55.65,55.65,55.44,55.5,146410.0,54.5106,54.5106,54.3049,54.3637,146410.0
2025-04-25 14:00:00,55.5,55.64,55.48,55.62,67228.0,54.3637,54.5008,54.3441,54.4812,67228.0
2025-04-25 14:30:00,55.62,55.7,55.61,55.66,47758.0,54.4812,54.5596,54.4714,54.5204,47758.0
2025-04-25 15:00:00,55.66,55.7,55.64,55.65,56929.0,54.5204,54.5596,54.5008,54.5106,56929.0
2025-04-25 15:30:00,55.64,55.68,55.59,55.65,253989.0,54.5008,54.54,54.4518,54.5106,253989.0
2025-04-28 09:30:00,55.75,55.83,55.68,55.74,39719.0,54.6085,54.6869,54.54,54.5987,39719.0
2025-04-28 10:00:00,55.74,55.74,55.58,55.61,985901.0,54.5987,54.5987,54.442,54.4714,985901.0
2025-04-28 10:30:00,55.61,55.8,55.56,55.6,1168989.0,54.4714,54.6575,54.4224,54.4616,1168989.0
2025-04-28 11:00:00,55.6,55.62,55.45,55.49,1389935.0,54.4616,54.4812,54.3147,54.3539,1389935.0
2025-04-28 11:30:00,55.49,55.59,55.46,55.53,3245725.0,54.3539,54.4518,54.3245,54.393,3245725.0
2025-04-28 12:00:00,55.53,55.58,55.48,55.5,3751545.0,54.393,54.442,54.3441,54.3637,3751545.0
2025-04-28 12:30:00,55.52,55.63,55.5,55.6,31220.0,54.3832,54.491,54.3637,54.4616,31220.0
2025-04-28 13:00:00,55.59,55.61,55.54,55.55,27001.0,54.4518,54.4714,54.4028,54.4126,27001.0
2025-04-28 13:30:00,55.53,55.61,55.52,55.6,18179.0,54.393,54.4714,54.3832,54.4616,18179.0
2025-04-28 14:00:00,55.6,55.71,55.59,55.69,30705.0,54.4616,54.5694,54.4518,54.5498,30705.0
2025-04-28 14:30:00,55.69,55.72,55.66,55.7,35658.0,54.5498,54.5791,54.5204,54.5596,35658.0
2025-04-28 15:00:00,55.71,55.81,55.69,55.77,50314.0,54.5694,54.6673,54.5498,54.6281,50314.0
2025-04-28 15:30:00,55.77,55.86,55.76,55.81,59779.0,54.6281,54.7163,54.6183,54.6673,59779.0
2025-04-29 09:30:00,55.78,55.81,55.72,55.75,77477.0,54.6379,54.6673,54.5791,54.6085,77477.0
2025-04-29 10:00:00,55.74,55.86,55.72,55.78,99766.0,54.5987,54.7163,54.5791,54.6379,99766.0
2025-04-29 10:30:00,55.77,55.83,55.73,55.78,177983.0,54.6281,54.6869,54.5889,54.6379,177983.0
2025-04-29 11:00:00,55.78,55.87,55.77,55.86,165708.0,54.6379,54.7261,54.6281,54.7163,165708.0
2025-04-29 11:30:00,55.86,55.88,55.78,55.83,78734.0,54.7163,54.7359,54.6379,54.6869,78734.0
2025-04-29 12:00:00,55.83,55.99,55.82,55.97,21616.0,54.6869,54.8436,54.6771,54.824,21616.0
2025-04-29 12:30:00,55.97,55.99,55.78,55.83,50408.0,54.824,54.8436,54.6379,54.6869,50408.0
2025-04-29 13:00:00,55.83,55.91,55.8,55.9,46302.0,54.6869,54.7653,54.6575,54.7555,46302.0
2025-04-29 13:30:00,55.9,55.98,55.88,55.93,75041.0,54.7555,54.8338,54.7359,54.7848,75041.0
2025-04-29 14:00:00,55.94,55.98,55.87,55.93,93118.0,54.7946,54.8338,54.7261,54.7848,93118.0
2025-04-29 14:30:00,55.92,55.98,55.9,55.92,55007.0,54.7751,54.8338,54.7555,54.7751,55007.0
2025-04-29 15:00:00,55.92,55.98,55.91,55.94,129819.0,54.7751,54.8338,54.7653,54.7946,129819.0
2025-04-29 15:30:00,55.95,55.96,55.89,55.89,108241.0,54.8044,54.8142,54.7457,54.7457,108241.0
2025-04-30 09:30:00,55.47,55.47,55.14,55.16,215820.0,54.3343,54.3343,54.011,54.0306,215820.0
2025-04-30 10:00:00,55.15,55.39,55.15,55.39,204548.0,54.0208,54.2559,54.0208,54.2559,204548.0
2025-04-30 10:30:00,55.38,55.53,55.32,55.5,157158.0,54.2461,54.393,54.1873,54.3637,157158.0
2025-04-30 11:00:00,55.51,55.67,55.48,55.48,218952.0,54.3734,54.5302,54.3441,54.3441,218952.0
2025-04-30 11:30:00,55.48,55.64,55.45,55.63,155854.0,54.3441,54.5008,54.3147,54.491,155854.0
2025-04-30 12:00:00,55.63,55.71,55.59,55.62,122545.0,54.491,54.5694,54.4518,54.4812,122545.0
2025-04-30 12:30:00,55.61,55.7,55.59,55.67,255297.0,54.4714,54.5596,54.4518,54.5302,255297.0
2025-04-30 13:00:00,55.7,55.77,55.58,55.77,40686.0,54.5596,54.6281,54.442,54.6281,40686.0
2025-04-30 13:30:00,55.77,55.87,55.75,55.78,32595.0,54.6281,54.7261,54.6085,54.6379,32595.0
2025-04-30 14:00:00,55.77,55.94,55.73,55.8,119408.0,54.6281,54.7946,54.5889,54.6575,119408.0
2025-04-30 14:30:00,55.8,55.83,55.73,55.76,47424.0,54.6575,54.6869,54.5889,54.6183,47424.0
2025-04-30 15:00:00,55.75,55.86,55.72,55.73,107852.0,54.6085,54.7163,54.5791,54.5889,107852.0
2025-04-30 15:30:00,55.73,55.85,55.66,55.7,592822.0,54.5889,54.7065,54.5204,54.5596,592822.0
2025-05-01 09:30:00,56.01,56.14,55.73,55.75,125581.0,54.8632,54.9905,54.5889,54.6085,125581.0
2025-05-01 10:00:00,55.77,55.88,55.73,55.88,77649.0,54.6281,54.7359,54.5889,54.7359,77649.0
2025-05-01 10:30:00,55.89,55.94,55.79,55.94,86645.0,54.7457,54.7946,54.6477,54.7946,86645.0
2025-05-01 11:00:00,55.95,56.04,55.89,55.97,79116.0,54.8044,54.8926,54.7457,54.824,79116.0
2025-05-01 11:30:00,55.96,55.96,55.69,55.73,79122.0,54.8142,54.8142,54.5498,54.5889,79122.0
2025-05-01 12:00:00,55.73,55.83,55.69,55.8,68499.0,54.5889,54.6869,54.5498,54.6575,68499.0
2025-05-01 12:30:00,55.8,55.91,55.8,55.83,95446.0,54.6575,54.7653,54.6575,54.6869,95446.0
2025-05-01 13:00:00,55.85,55.97,55.84,55.87,22339.0,54.7065,54.824,54.6967,54.7261,22339.0
2025-05-01 13:30:00,55.87,55.91,55.81,55.85,35618.0,54.7261,54.7653,54.6673,54.7065,35618.0
2025-05-01 14:00:00,55.86,55.96,55.84,55.91,108803.0,54.7163,54.8142,54.6967,54.7653,108803.0
2025-05-01 14:30:00,55.91,56.0,55.9,55.93,116334.0,54.7653,54.8534,54.7555,54.7848,116334.0
2025-05-01 15:00:00,55.93,56.02,55.91,56.01,57689.0,54.7848,54.873,54.7653,54.8632,57689.0
2025-05-01 15:30:00,56.01,56.08,55.7,55.72,321251.0,54.8632,54.9318,54.5596,54.5791,321251.0
2025-05-02 09:30:00,56.82,56.86,56.67,56.75,165001.0,55.6566,55.6958,55.5097,55.5881,165001.0
2025-05-02 10:00:00,56.74,56.93,56.74,56.93,107971.0,55.5783,55.7644,55.5783,55.7644,107971.0
2025-05-02 10:30:00,56.93,57.03,56.89,57.0,94048.0,55.7644,55.8623,55.7252,55.8329,94048.0
2025-05-02 11:00:00,57.01,57.02,56.78,56.81,265316.0,55.8427,55.8525,55.6174,55.6468,265316.0
2025-05-02 11:30:00,56.81,56.88,56.77,56.81,66274.0,55.6468,55.7154,55.6076,55.6468,66274.0
2025-05-02 12:00:00,56.82,56.95,56.81,56.91,236931.0,55.6566,55.784,55.6468,55.7448,236931.0
2025-05-02 12:30:00,56.91,56.95,56.86,56.86,66081.0,55.7448,55.784,55.6958,55.6958,66081.0
2025-05-02 13:00:00,56.87,56.87,56.75,56.8,150252.0,55.7056,55.7056,55.5881,55.637,150252.0
2025-05-02 13:30:00,56.8,56.85,56.76,56.76,134104.0,55.637,55.686,55.5979,55.5979,134104.0
2025-05-02 14:00:00,56.77,56.85,56.76,56.84,191709.0,55.6076,55.686,55.5979,55.6762,191709.0
2025-05-02 14:30:00,56.84,56.87,56.73,56.8,377071.0,55.6762,55.7056,55.5685,55.637,377071.0
2025-05-02 15:00:00,56.79,56.88,56.78,56.86,297700.0,55.6272,55.7154,55.6174,55.6958,297700.0
2025-05-02 15:30:00,56.86,56.86,56.77,56.8,482858.0,55.6958,55.6958,55.6076,55.637,482858.0
2025-05-05 09:30:00,57.14,57.14,56.99,57.1,119757.0,55.9701,55.9701,55.8231,55.9309,119757.0
2025-05-05 10:00:00,57.1,57.13,57.04,57.1,117113.0,55.9309,55.9603,55.8721,55.9309,117113.0
2025-05-05 10:30:00,57.11,57.15,57.05,57.12,127948.0,55.9407,55.9799,55.8819,55.9505,127948.0
2025-05-05 11:00:00,57.12,57.14,57.03,57.05,104743.0,55.9505,55.9701,55.8623,55.8819,104743.0
2025-05-05 11:30:00,57.05,57.05,56.97,57.0,95958.0,55.8819,55.8819,55.8036,55.8329,95958.0
2025-05-05 12:00:00,57.0,57.05,56.98,57.0,126126.0,55.8329,55.8819,55.8133,55.8329,126126.0
2025-05-05 12:30:00,57.01,57.03,56.97,56.98,43857.0,55.8427,55.8623,55.8036,55.8133,43857.0
2025-05-05 13:00:00,56.98,56.99,56.95,56.98,22775.0,55.8133,55.8231,55.784,55.8133,22775.0
2025-05-05 13:30:00,56.98,57.02,56.96,56.97,52872.0,55.8133,55.8525,55.7938,55.8036,52872.0
2025-05-05 14:00:00,56.97,57.04,56.97,57.02,35265.0,55.8036,55.8721,55.8036,55.8525,35265.0
2025-05-05 14:30:00,57.03,57.08,57.02,57.05,130304.0,55.8623,55.9113,55.8525,55.8819,130304.0
2025-05-05 15:00:00,57.05,57.08,57.01,57.05,69686.0,55.8819,55.9113,55.8427,55.8819,69686.0
2025-05-05 15:30:00,57.05,57.09,56.95,56.96,214505.0,55.8819,55.9211,55.784,55.7938,214505.0
2025-05-06 09:30:00,56.9,56.93,56.78,56.84,248195.0,55.735,55.7644,55.6174,55.6762,248195.0
2025-05-06 10:00:00,56.85,57.09,56.81,56.92,169867.0,55.686,55.9211,55.6468,55.7546,169867.0
2025-05-06 10:30:00,56.92,56.95,56.86,56.88,44697.0,55.7546,55.784,55.6958,55.7154,44697.0
2025-05-06 11:00:00,56.87,56.95,56.87,56.93,102802.0,55.7056,55.784,55.7056,55.7644,102802.0
2025-05-06 11:30:00,56.93,56.97,56.82,56.86,42997.0,55.7644,55.8036,55.6566,55.6958,42997.0
2025-05-06 12:00:00,56.85,56.99,56.82,56.92,215586.0,55.686,55.8231,55.6566,55.7546,215586.0
2025-05-06 12:30:00,56.91,56.98,56.82,56.83,89843.0,55.7448,55.8133,55.6566,55.6664,89843.0
2025-05-06 13:00:00,56.85,57.01,56.85,56.94,79513.0,55.686,55.8427,55.686,55.7742,79513.0
2025-05-06 13:30:00,56.94,56.96,56.8,56.82,34898.0,55.7742,55.7938,55.637,55.6566,34898.0
2025-05-06 14:00:00,56.81,56.91,56.79,56.91,58160.0,55.6468,55.7448,55.6272,55.7448,58160.0
2025-05-06 14:30:00,56.91,56.97,56.9,56.96,175466.0,55.7448,55.8036,55.735,55.7938,175466.0
2025-05-06 15:00:00,56.97,56.98,56.9,56.97,78438.0,55.8036,55.8133,55.735,55.8036,78438.0
2025-05-06 15:30:00,56.97,57.03,56.87,56.88,225982.0,55.8036,55.8623,55.7056,55.7154,225982.0
2025-05-07 09:30:00,56.8,56.87,56.66,56.84,121480.0,55.637,55.7056,55.4999,55.6762,121480.0
2025-05-07 10:00:00,56.83,56.83,56.74,56.83,105214.0,55.6664,55.6664,55.5783,55.6664,105214.0
2025-05-07 10:30:00,56.83,56.91,56.78,56.79,39529.0,55.6664,55.7448,55.6174,55.6272,39529.0
2025-05-07 11:00:00,56.78,56.84,56.67,56.68,48758.0,55.6174,55.6762,55.5097,55.5195,48758.0
2025-05-07 11:30:00,56.67,56.76,56.64,56.75,153086.0,55.5097,55.5979,55.4803,55.5881,153086.0
2025-05-07 12:00:00,56.75,56.77,56.71,56.71,34387.0,55.5881,55.6076,55.5489,55.5489,34387.0
2025-05-07 12:30:00,56.71,56.86,56.71,56.83,55523.0,55.5489,55.6958,55.5489,55.6664,55523.0
2025-05-07 13:00:00,56.82,56.85,56.76,56.77,20185.0,55.6566,55.686,55.5979,55.6076,20185.0
2025-05-07 13:30:00,56.78,56.78,56.66,56.68,85913.0,55.6174,55.6174,55.4999,55.5195,85913.0
2025-05-07 14:00:00,56.71,56.8,56.6,56.68,70421.0,55.5489,55.637,55.4411,55.5195,70421.0
2025-05-07 14:30:00,56.68,56.84,56.56,56.77,117820.0,55.5195,55.6762,55.4019,55.6076,117820.0
2025-05-07 15:00:00,56.76,56.76,56.53,56.54,82875.0,55.5979,55.5979,55.3726,55.3824,82875.0
2025-05-07 15:30:00,56.52,56.82,56.51,56.66,225790.0,55.3628,55.6566,55.353,55.4999,225790.0
2025-05-08 09:30:00,56.9,57.11,56.86,56.92,81200.0,55.735,55.9407,55.6958,55.7546,81200.0
2025-05-08 10:00:00,56.9,56.94,56.85,56.89,42133.0,55.735,55.7742,55.686,55.7252,42133.0
2025-05-08 10:30:00,56.89,56.93,56.7,56.73,80419.0,55.7252,55.7644,55.5391,55.5685,80419.0
2025-05-08 11:00:00,56.73,56.88,56.69,56.83,101810.0,55.5685,55.7154,55.5293,55.6664,101810.0
2025-05-08 11:30:00,56.84,56.98,56.79,56.86,66243.0,55.6762,55.8133,55.6272,55.6958,66243.0
2025-05-08 12:00:00,56.86,56.9,56.8,56.8,42935.0,55.6958,55.735,55.637,55.637,42935.0
2025-05-08 12:30:00,56.79,56.9,56.79,56.86,32658.0,55.6272,55.735,55.6272,55.6958,32658.0
2025-05-08 13:00:00,56.86,56.86,56.73,56.75,26343.0,55.6958,55.6958,55.5685,55.5881,26343.0
2025-05-08 13:30:00,56.76,56.79,56.7,56.74,70319.0,55.5979,55.6272,55.5391,55.5783,70319.0
2025-05-08 14:00:00,56.73,56.82,56.73,56.78,38754.0,55.5685,55.6566,55.5685,55.6174,38754.0
2025-05-08 14:30:00,56.77,56.83,56.77,56.8,42422.0,55.6076,55.6664,55.6076,55.637,42422.0
2025-05-08 15:00:00,56.8,56.85,56.76,56.83,83917.0,55.637,55.686,55.5979,55.6664,83917.0
2025-05-08 15:30:00,56.83,56.85,56.67,56.67,192370.0,55.6664,55.686,55.5097,55.5097,192370.0
2025-05-09 09:30:00,57.26,57.26,57.12,57.22,67281.0,56.0876,56.0876,55.9505,56.0484,67281.0
2025-05-09 10:00:00,57.22,57.25,57.17,57.23,126232.0,56.0484,56.0778,55.9995,56.0582,126232.0
2025-05-09 10:30:00,57.23,57.27,57.11,57.15,42101.0,56.0582,56.0974,55.9407,55.9799,42101.0
2025-05-09 11:00:00,57.15,57.19,57.05,57.09,73993.0,55.9799,56.019,55.8819,55.9211,73993.0
2025-05-09 11:30:00,57.1,57.21,57.06,57.18,48050.0,55.9309,56.0386,55.8917,56.0093,48050.0
2025-05-09 12:00:00,57.19,57.22,57.06,57.08,30337.0,56.019,56.0484,55.8917,55.9113,30337.0
2025-05-09 12:30:00,57.08,57.11,56.99,57.01,25107.0,55.9113,55.9407,55.8231,55.8427,25107.0
2025-05-09 13:00:00,57.01,57.1,56.98,57.06,67841.0,55.8427,55.9309,55.8133,55.8917,67841.0
2025-05-09 13:30:00,57.07,57.18,57.06,57.17,34311.0,55.9015,56.0093,55.8917,55.9995,34311.0
2025-05-09 14:00:00,57.17,57.18,57.11,57.12,34523.0,55.9995,56.0093,55.9407,55.9505,34523.0
2025-05-09 14:30:00,57.13,57.17,57.12,57.17,40953.0,55.9603,55.9995,55.9505,55.9995,40953.0
2025-05-09 15:00:00,57.17,57.18,57.08,57.09,48944.0,55.9995,56.0093,55.9113,55.9211,48944.0
2025-05-09 15:30:00,57.08,57.16,57.04,57.15,70962.0,55.9113,55.9897,55.8721,55.9799,70962.0
2025-05-12 09:30:00,57.08,57.14,56.93,56.94,122598.0,55.9113,55.9701,55.7644,55.7742,122598.0
2025-05-12 10:00:00,56.95,57.08,56.82,56.85,180670.0,55.784,55.9113,55.6566,55.686,180670.0
2025-05-12 10:30:00,56.84,57.01,56.68,56.98,126115.0,55.6762,55.8427,55.5195,55.8133,126115.0
2025-05-12 11:00:00,56.99,57.12,56.94,57.08,50375.0,55.8231,55.9505,55.7742,55.9113,50375.0
2025-05-12 11:30:00,57.08,57.12,56.9,56.92,72490.0,55.9113,55.9505,55.735,55.7546,72490.0
2025-05-12 12:00:00,56.93,57.04,56.93,56.99,61577.0,55.7644,55.8721,55.7644,55.8231,61577.0
2025-05-12 12:30:00,56.99,57.06,56.97,57.04,37321.0,55.8231,55.8917,55.8036,55.8721,37321.0
2025-05-12 13:00:00,57.05,57.11,57.04,57.07,26995.0,55.8819,55.9407,55.8721,55.9015,26995.0
2025-05-12 13:30:00,57.06,57.08,57.01,57.05,63104.0,55.8917,55.9113,55.8427,55.8819,63104.0
2025-05-12 14:00:00,57.06,57.08,57.0,57.02,81707.0,55.8917,55.9113,55.8329,55.8525,81707.0
2025-05-12 14:30:00,57.03,57.1,57.01,57.08,92026.0,55.8623,55.9309,55.8427,55.9113,92026.0
2025-05-12 15:00:00,57.08,57.16,57.07,57.12,59213.0,55.9113,55.9897,55.9015,55.9505,59213.0
2025-05-12 15:30:00,57.11,57.22,57.07,57.17,128047.0,55.9407,56.0484,55.9015,55.9995,128047.0
2025-05-13 09:30:00,57.48,57.48,57.32,57.37,112750.0,56.3031,56.3031,56.1464,56.1954,112750.0
2025-05-13 10:00:00,57.37,57.43,57.32,57.33,123462.0,56.1954,56.2541,56.1464,56.1562,123462.0
2025-05-13 10:30:00,57.33,57.52,57.31,57.52,132210.0,56.1562,56.3423,56.1366,56.3423,132210.0
2025-05-13 11:00:00,57.51,57.6,57.49,57.59,128449.0,56.3325,56.4207,56.3129,56.4109,128449.0
2025-05-13 11:30:00,57.59,57.65,57.55,57.58,57094.0,56.4109,56.4696,56.3717,56.4011,57094.0
2025-05-13 12:00:00,57.57,57.6,57.52,57.56,43349.0,56.3913,56.4207,56.3423,56.3815,43349.0
2025-05-13 12:30:00,57.58,57.66,57.58,57.61,41052.0,56.4011,56.4794,56.4011,56.4304,41052.0
2025-05-13 13:00:00,57.61,57.64,57.59,57.6,71755.0,56.4304,56.4598,56.4109,56.4207,71755.0
2025-05-13 13:30:00,57.61,57.67,57.6,57.62,42724.0,56.4304,56.4892,56.4207,56.4402,42724.0
2025-05-13 14:00:00,57.61,57.67,57.59,57.63,31884.0,56.4304,56.4892,56.4109,56.45,31884.0
2025-05-13 14:30:00,57.64,57.68,57.61,57.67,143006.0,56.4598,56.499,56.4304,56.4892,143006.0
2025-05-13 15:00:00,57.69,57.7,57.66,57.69,46702.0,56.5088,56.5186,56.4794,56.5088,46702.0
2025-05-13 15:30:00,57.68,57.73,57.6,57.6,172502.0,56.499,56.548,56.4207,56.4207,172502.0
2025-05-14 09:30:00,57.77,57.8,57.66,57.72,240387.0,56.5872,56.6166,56.4794,56.5382,240387.0
2025-05-14 10:00:00,57.72,57.75,57.66,57.69,194057.0,56.5382,56.5676,56.4794,56.5088,194057.0
2025-05-14 10:30:00,57.69,57.77,57.65,57.71,180569.0,56.5088,56.5872,56.4696,56.5284,180569.0
2025-05-14 11:00:00,57.71,57.71,57.57,57.65,568289.0,56.5284,56.5284,56.3913,56.4696,568289.0
2025-05-14 11:30:00,57.65,57.72,57.62,57.67,718086.0,56.4696,56.5382,56.4402,56.4892,718086.0
2025-05-14 12:00:00,57.67,57.72,57.63,57.65,184760.0,56.4892,56.5382,56.45,56.4696,184760.0
2025-05-14 12:30:00,57.66,57.69,57.47,57.57,235378.0,56.4794,56.5088,56.2933,56.3913,235378.0
2025-05-14 13:00:00,57.55,57.59,57.49,57.52,78323.0,56.3717,56.4109,56.3129,56.3423,78323.0
2025-05-14 13:30:00,57.53,57.55,57.48,57.55,38184.0,56.3521,56.3717,56.3031,56.3717,38184.0
2025-05-14 14:00:00,57.56,57.56,57.47,57.47,29703.0,56.3815,56.3815,56.2933,56.2933,29703.0
2025-05-14 14:30:00,57.48,57.55,57.47,57.52,65381.0,56.3031,56.3717,56.2933,56.3423,65381.0
2025-05-14 15:00:00,57.52,57.53,57.45,57.51,164984.0,56.3423,56.3521,56.2737,56.3325,164984.0
2025-05-14 15:30:00,57.5,57.54,57.47,57.49,336123.0,56.3227,56.3619,56.2933,56.3129,336123.0
2025-05-15 09:30:00,57.76,57.76,57.64,57.74,51301.0,56.5774,56.5774,56.4598,56.5578,51301.0
2025-05-15 10:00:00,57.75,57.78,57.68,57.69,141023.0,56.5676,56.597,56.499,56.5088,141023.0
2025-05-15 10:30:00,57.69,57.75,57.6,57.71,77444.0,56.5088,56.5676,56.4207,56.5284,77444.0
2025-05-15 11:00:00,57.71,57.85,57.68,57.77,220749.0,56.5284,56.6655,56.499,56.5872,220749.0
2025-05-15 11:30:00,57.76,57.88,57.75,57.88,107450.0,56.5774,56.6949,56.5676,56.6949,107450.0
2025-05-15 12:00:00,57.88,57.92,57.84,57.86,56949.0,56.6949,56.7341,56.6557,56.6753,56949.0
2025-05-15 12:30:00,57.87,57.89,57.83,57.89,44285.0,56.6851,56.7047,56.6459,56.7047,44285.0
2025-05-15 13:00:00,57.9,57.93,57.86,57.89,36646.0,56.7145,56.7439,56.6753,56.7047,36646.0
2025-05-15 13:30:00,57.88,57.88,57.8,57.8,69424.0,56.6949,56.6949,56.6166,56.6166,69424.0
2025-05-15 14:00:00,57.8,57.83,57.78,57.8,41545.0,56.6166,56.6459,56.597,56.6166,41545.0
2025-05-15 14:30:00,57.79,57.86,57.79,57.85,36407.0,56.6068,56.6753,56.6068,56.6655,36407.0
2025-05-15 15:00:00,57.85,57.88,57.81,57.84,66686.0,56.6655,56.6949,56.6264,56.6557,66686.0
2025-05-15 15:30:00,57.84,57.93,57.83,57.93,90934.0,56.6557,56.7439,56.6459,56.7439,90934.0
2025-05-16 09:30:00,57.97,58.04,57.87,58.04,81715.0,56.7831,56.8516,56.6851,56.8516,81715.0
2025-05-16 10:00:00,58.05,58.05,57.89,57.9,155631.0,56.8614,56.8614,56.7047,56.7145,155631.0
2025-05-16 10:30:00,57.89,57.91,57.68,57.72,70412.0,56.7047,56.7243,56.499,56.5382,70412.0
2025-05-16 11:00:00,57.72,57.81,57.72,57.77,75004.0,56.5382,56.6264,56.5382,56.5872,75004.0
2025-05-16 11:30:00,57.76,57.91,57.75,57.83,56937.0,56.5774,56.7243,56.5676,56.6459,56937.0
2025-05-16 12:00:00,57.83,57.9,57.81,57.88,48777.0,56.6459,56.7145,56.6264,56.6949,48777.0
2025-05-16 12:30:00,57.88,57.92,57.87,57.91,36323.0,56.6949,56.7341,56.6851,56.7243,36323.0
2025-05-16 13:00:00,57.92,57.98,57.91,57.98,36959.0,56.7341,56.7929,56.7243,56.7929,36959.0
2025-05-16 13:30:00,57.98,57.98,57.94,57.97,40803.0,56.7929,56.7929,56.7537,56.7831,40803.0
2025-05-16 14:00:00,57.97,58.01,57.95,58.0,48504.0,56.7831,56.8223,56.7635,56.8125,48504.0
2025-05-16 14:30:00,58.0,58.08,57.98,58.05,47147.0,56.8125,56.8908,56.7929,56.8614,47147.0
2025-05-16 15:00:00,58.05,58.09,58.04,58.07,66170.0,56.8614,56.9006,56.8516,56.881,66170.0
2025-05-16 15:30:00,58.07,58.08,58.03,58.07,99283.0,56.881,56.8908,56.8418,56.881,99283.0
2025-05-19 09:30:00,58.32,58.39,58.22,58.38,86399.0,57.1259,57.1945,57.028,57.1847,86399.0
2025-05-19 10:00:00,58.39,58.47,58.35,58.42,58601.0,57.1945,57.2728,57.1553,57.2239,58601.0
2025-05-19 10:30:00,58.42,58.54,58.37,58.5,82791.0,57.2239,57.3414,57.1749,57.3022,82791.0
2025-05-19 11:00:00,58.5,58.57,58.48,58.53,65739.0,57.3022,57.3708,57.2826,57.3316,65739.0
2025-05-19 11:30:00,58.53,58.67,58.52,58.52,243748.0,57.3316,57.4687,57.3218,57.3218,243748.0
2025-05-19 12:00:00,58.53,58.62,58.51,58.62,31726.0,57.3316,57.4198,57.312,57.4198,31726.0
2025-05-19 12:30:00,58.63,58.65,58.59,58.63,23591.0,57.4296,57.4492,57.3904,57.4296,23591.0
2025-05-19 13:00:00,58.63,58.69,58.62,58.65,26395.0,57.4296,57.4883,57.4198,57.4492,26395.0
2025-05-19 13:30:00,58.66,58.71,58.61,58.62,38882.0,57.459,57.5079,57.41,57.4198,38882.0
2025-05-19 14:00:00,58.61,58.61,58.55,58.59,48434.0,57.41,57.41,57.3512,57.3904,48434.0
2025-05-19 14:30:00,58.59,58.69,58.58,58.68,82091.0,57.3904,57.4883,57.3806,57.4785,82091.0
2025-05-19 15:00:00,58.69,58.7,58.65,58.67,33641.0,57.4883,57.4981,57.4492,57.4687,33641.0
2025-05-19 15:30:00,58.67,58.78,58.66,58.76,52576.0,57.4687,57.5765,57.459,57.5569,52576.0
2025-05-20 09:30:00,58.99,59.05,58.91,58.99,62627.0,57.7822,57.841,57.7038,57.7822,62627.0
2025-05-20 10:00:00,59.0,59.06,58.96,59.01,976604.0,57.792,57.8508,57.7528,57.8018,976604.0
2025-05-20 10:30:00,59.01,59.05,58.95,59.02,80962.0,57.8018,57.841,57.743,57.8116,80962.0
2025-05-20 11:00:00,59.02,59.03,58.94,59.0,520586.0,57.8116,57.8214,57.7332,57.792,520586.0
2025-05-20 11:30:00,59.0,59.08,58.97,59.08,48378.0,57.792,57.8704,57.7626,57.8704,48378.0
2025-05-20 12:00:00,59.08,59.09,58.99,59.0,40225.0,57.8704,57.8801,57.7822,57.792,40225.0
2025-05-20 12:30:00,59.01,59.11,59.0,59.1,43479.0,57.8018,57.8997,57.792,57.8899,43479.0
2025-05-20 13:00:00,59.1,59.19,59.09,59.18,54251.0,57.8899,57.9781,57.8801,57.9683,54251.0
2025-05-20 13:30:00,59.18,59.21,59.16,59.19,44420.0,57.9683,57.9977,57.9487,57.9781,44420.0
2025-05-20 14:00:00,59.19,59.22,59.1,59.11,86741.0,57.9781,58.0075,57.8899,57.8997,86741.0
2025-05-20 14:30:00,59.11,59.17,59.09,59.12,63379.0,57.8997,57.9585,57.8801,57.9095,63379.0
2025-05-20 15:00:00,59.12,59.17,59.04,59.16,484722.0,57.9095,57.9585,57.8312,57.9487,484722.0
2025-05-20 15:30:00,59.16,59.25,59.16,59.23,152783.0,57.9487,58.0369,57.9487,58.0173,152783.0
2025-05-21 09:30:00,59.4,59.43,59.31,59.42,65961.0,58.1838,58.2132,58.0956,58.2034,65961.0
2025-05-21 10:00:00,59.42,59.59,59.41,59.52,196435.0,58.2034,58.3699,58.1936,58.3013,196435.0
2025-05-21 10:30:00,59.52,59.52,59.41,59.47,181165.0,58.3013,58.3013,58.1936,58.2524,181165.0
2025-05-21 11:00:00,59.47,59.55,59.44,59.48,117647.0,58.2524,58.3307,58.223,58.2622,117647.0
2025-05-21 11:30:00,59.48,59.52,59.44,59.48,128472.0,58.2622,58.3013,58.223,58.2622,128472.0
2025-05-21 12:00:00,59.48,59.56,59.47,59.48,120641.0,58.2622,58.3405,58.2524,58.2622,120641.0
2025-05-21 12:30:00,59.49,59.53,59.48,59.48,173836.0,58.272,58.3111,58.2622,58.2622,173836.0
2025-05-21 13:00:00,59.48,59.52,59.04,59.06,137139.0,58.2622,58.3013,57.8312,57.8508,137139.0
2025-05-21 13:30:00,59.06,59.2,58.97,59.14,121630.0,57.8508,57.9879,57.7626,57.9291,121630.0
2025-05-21 14:00:00,59.15,59.16,59.01,59.07,84131.0,57.9389,57.9487,57.8018,57.8606,84131.0
2025-05-21 14:30:00,59.06,59.13,58.98,58.98,105727.0,57.8508,57.9193,57.7724,57.7724,105727.0
2025-05-21 15:00:00,58.98,59.02,58.86,58.87,74224.0,57.7724,57.8116,57.6549,57.6647,74224.0
2025-05-21 15:30:00,58.88,59.03,58.88,58.9,154728.0,57.6744,57.8214,57.6744,57.694,154728.0
2025-05-22 09:30:00,58.7,58.7,58.23,58.57,113417.0,57.4981,57.4981,57.0378,57.3708,113417.0
2025-05-22 10:00:00,58.58,58.75,58.58,58.73,81414.0,57.3806,57.5471,57.3806,57.5275,81414.0
2025-05-22 10:30:00,58.73,58.77,58.68,58.73,48398.0,57.5275,57.5667,57.4785,57.5275,48398.0
2025-05-22 11:00:00,58.75,58.87,58.71,58.82,104360.0,57.5471,57.6647,57.5079,57.6157,104360.0
2025-05-22 11:30:00,58.82,58.88,58.81,58.86,41900.0,57.6157,57.6744,57.6059,57.6549,41900.0
2025-05-22 12:00:00,58.87,58.95,58.86,58.89,262360.0,57.6647,57.743,57.6549,57.6842,262360.0
2025-05-22 12:30:00,58.9,58.91,58.77,58.78,19126.0,57.694,57.7038,57.5667,57.5765,19126.0
2025-05-22 13:00:00,58.78,58.85,58.74,58.83,31712.0,57.5765,57.6451,57.5373,57.6255,31712.0
2025-05-22 13:30:00,58.83,58.94,58.81,58.92,46312.0,57.6255,57.7332,57.6059,57.7136,46312.0
2025-05-22 14:00:00,58.9,58.97,58.9,58.95,29358.0,57.694,57.7626,57.694,57.743,29358.0
2025-05-22 14:30:00,58.95,59.01,58.93,58.98,34468.0,57.743,57.8018,57.7234,57.7724,34468.0
2025-05-22 15:00:00,58.98,59.04,58.98,59.04,28983.0,57.7724,57.8312,57.7724,57.8312,28983.0
2025-05-22 15:30:00,59.03,59.03,58.87,58.9,368267.0,57.8214,57.8214,57.6647,57.694,368267.0
2025-05-23 09:30:00,57.81,58.07,57.78,57.97,285522.0,56.6264,56.881,56.597,56.7831,285522.0
2025-05-23 10:00:00,57.99,58.25,57.99,58.14,383546.0,56.8027,57.0573,56.8027,56.9496,383546.0
2025-05-23 10:30:00,58.13,58.34,58.12,58.29,166567.0,56.9398,57.1455,56.93,57.0965,166567.0
2025-05-23 11:00:00,58.29,58.34,58.15,58.18,203326.0,57.0965,57.1455,56.9594,56.9888,203326.0
2025-05-23 11:30:00,58.18,58.37,58.17,58.24,150063.0,56.9888,57.1749,56.979,57.0475,150063.0
2025-05-23 12:00:00,58.25,58.35,58.23,58.34,192209.0,57.0573,57.1553,57.0378,57.1455,192209.0
2025-05-23 12:30:00,58.32,58.41,58.27,58.37,191765.0,57.1259,57.2141,57.0769,57.1749,191765.0
2025-05-23 13:00:00,58.37,58.51,58.34,58.49,212551.0,57.1749,57.312,57.1455,57.2924,212551.0
2025-05-23 13:30:00,58.5,58.58,58.46,58.52,64712.0,57.3022,57.3806,57.263,57.3218,64712.0
2025-05-23 14:00:00,58.52,58.59,58.43,58.46,262418.0,57.3218,57.3904,57.2337,57.263,262418.0
2025-05-23 14:30:00,58.46,58.51,58.42,58.43,94456.0,57.263,57.312,57.2239,57.2337,94456.0
2025-05-23 15:00:00,58.42,58.49,58.34,58.37,100169.0,57.2239,57.2924,57.1455,57.1749,100169.0
2025-05-23 15:30:00,58.37,58.45,58.33,58.42,186025.0,57.1749,57.2532,57.1357,57.2239,186025.0
2025-05-27 09:30:00,59.38,59.48,59.33,59.34,497476.0,58.1642,58.2622,58.1152,58.125,497476.0
2025-05-27 10:00:00,59.33,59.55,59.33,59.48,111685.0,58.1152,58.3307,58.1152,58.2622,111685.0
2025-05-27 10:30:00,59.48,59.49,59.37,59.37,133794.0,58.2622,58.272,58.1544,58.1544,133794.0
2025-05-27 11:00:00,59.38,59.39,59.29,59.36,562246.0,58.1642,58.174,58.0761,58.1446,562246.0
2025-05-27 11:30:00,59.36,59.36,59.21,59.22,117160.0,58.1446,58.1446,57.9977,58.0075,117160.0
2025-05-27 12:00:00,59.22,59.34,59.22,59.32,225967.0,58.0075,58.125,58.0075,58.1054,225967.0
2025-05-27 12:30:00,59.31,59.38,59.29,59.31,38976.0,58.0956,58.1642,58.0761,58.0956,38976.0
2025-05-27 13:00:00,59.32,59.34,59.27,59.29,35994.0,58.1054,58.125,58.0565,58.0761,35994.0
2025-05-27 13:30:00,59.29,59.33,59.27,59.33,30977.0,58.0761,58.1152,58.0565,58.1152,30977.0
2025-05-27 14:00:00,59.33,59.35,59.29,59.32,169986.0,58.1152,58.1348,58.0761,58.1054,169986.0
2025-05-27 14:30:00,59.33,59.36,59.32,59.33,60849.0,58.1152,58.1446,58.1054,58.1152,60849.0
2025-05-27 15:00:00,59.33,59.36,59.32,59.33,45195.0,58.1152,58.1446,58.1054,58.1152,45195.0
2025-05-27 15:30:00,59.32,59.36,59.3,59.36,201763.0,58.1054,58.1446,58.0858,58.1446,201763.0
2025-05-28 09:30:00,58.99,58.99,58.89,58.92,192194.0,57.7822,57.7822,57.6842,57.7136,192194.0
2025-05-28 10:00:00,58.92,59.01,58.91,58.95,241225.0,57.7136,57.8018,57.7038,57.743,241225.0
2025-05-28 10:30:00,58.94,58.95,58.78,58.8,338640.0,57.7332,57.743,57.5765,57.5961,338640.0
2025-05-28 11:00:00,58.8,58.89,58.72,58.73,242037.0,57.5961,57.6842,57.5177,57.5275,242037.0
2025-05-28 11:30:00,58.74,58.76,58.65,58.67,1310830.0,57.5373,57.5569,57.4492,57.4687,1310830.0
2025-05-28 12:00:00,58.68,58.81,58.68,58.8,372938.0,57.4785,57.6059,57.4785,57.5961,372938.0
2025-05-28 12:30:00,58.79,58.83,58.78,58.83,33064.0,57.5863,57.6255,57.5765,57.6255,33064.0
2025-05-28 13:00:00,58.83,58.91,58.81,58.88,55347.0,57.6255,57.7038,57.6059,57.6744,55347.0
2025-05-28 13:30:00,58.87,58.88,58.83,58.83,28331.0,57.6647,57.6744,57.6255,57.6255,28331.0
2025-05-28 14:00:00,58.84,58.89,58.82,58.84,49120.0,57.6353,57.6842,57.6157,57.6353,49120.0
2025-05-28 14:30:00,58.83,58.87,58.75,58.85,66118.0,57.6255,57.6647,57.5471,57.6451,66118.0
2025-05-28 15:00:00,58.85,58.91,58.82,58.83,80878.0,57.6451,57.7038,57.6157,57.6255,80878.0
2025-05-28 15:30:00,58.83,58.86,58.7,58.77,390936.0,57.6255,57.6549,57.4981,57.5667,390936.0
2025-05-29 09:30:00,59.21,59.21,58.92,59.01,134179.0,57.9977,57.9977,57.7136,57.8018,134179.0
2025-05-29 10:00:00,59.01,59.09,58.89,58.98,406351.0,57.8018,57.8801,57.6842,57.7724,406351.0
2025-05-29 10:30:00,58.96,59.0,58.84,59.0,88582.0,57.7528,57.792,57.6353,57.792,88582.0
2025-05-29 11:00:00,59.0,59.05,58.96,59.05,255298.0,57.792,57.841,57.7528,57.841,255298.0
2025-05-29 11:30:00,59.04,59.06,58.8,58.83,97846.0,57.8312,57.8508,57.5961,57.6255,97846.0
2025-05-29 12:00:00,58.84,58.99,58.79,58.98,111468.0,57.6353,57.7822,57.5863,57.7724,111468.0
2025-05-29 12:30:00,58.98,59.11,58.97,59.05,412303.0,57.7724,57.8997,57.7626,57.841,412303.0
2025-05-29 13:00:00,59.04,59.08,58.95,58.95,118686.0,57.8312,57.8704,57.743,57.743,118686.0
2025-05-29 13:30:00,58.95,59.07,58.94,58.99,83990.0,57.743,57.8606,57.7332,57.7822,83990.0
2025-05-29 14:00:00,58.98,59.07,58.96,58.98,73816.0,57.7724,57.8606,57.7528,57.7724,73816.0
2025-05-29 14:30:00,58.98,59.09,58.98,58.99,269157.0,57.7724,57.8801,57.7724,57.7822,269157.0
2025-05-29 15:00:00,59.0,59.07,58.98,59.04,317903.0,57.792,57.8606,57.7724,57.8312,317903.0
2025-05-29 15:30:00,59.04,59.09,59.02,59.05,204339.0,57.8312,57.8801,57.8116,57.841,204339.0
2025-05-30 09:30:00,59.1,59.1,58.83,58.88,124541.0,57.8899,57.8899,57.6255,57.6744,124541.0
2025-05-30 10:00:00,58.89,59.03,58.87,58.96,710263.0,57.6842,57.8214,57.6647,57.7528,710263.0
2025-05-30 10:30:00,58.95,59.02,58.81,58.91,145346.0,57.743,57.8116,57.6059,57.7038,145346.0
2025-05-30 11:00:00,58.91,59.07,58.88,58.9,581065.0,57.7038,57.8606,57.6744,57.694,581065.0
2025-05-30 11:30:00,58.89,58.95,58.82,58.88,115225.0,57.6842,57.743,57.6157,57.6744,115225.0
2025-05-30 12:00:00,58.88,58.94,58.64,58.66,51350.0,57.6744,57.7332,57.4394,57.459,51350.0
2025-05-30 12:30:00,58.67,58.67,58.55,58.62,87150.0,57.4687,57.4687,57.3512,57.4198,87150.0
2025-05-30 13:00:00,58.62,58.78,58.6,58.75,74806.0,57.4198,57.5765,57.4002,57.5471,74806.0
2025-05-30 13:30:00,58.76,58.83,58.74,58.75,63190.0,57.5569,57.6255,57.5373,57.5471,63190.0
2025-05-30 14:00:00,58.75,58.95,58.75,58.91,81407.0,57.5471,57.743,57.5471,57.7038,81407.0
2025-05-30 14:30:00,58.92,58.94,58.88,58.94,62561.0,57.7136,57.7332,57.6744,57.7332,62561.0
2025-05-30 15:00:00,58.93,59.02,58.92,59.0,52296.0,57.7234,57.8116,57.7136,57.792,52296.0
2025-05-30 15:30:00,58.98,59.04,58.92,58.92,233646.0,57.7724,57.8312,57.7136,57.7136,233646.0
2025-06-02 09:30:00,58.95,58.98,58.74,58.84,355248.0,57.743,57.7724,57.5373,57.6353,355248.0
2025-06-02 10:00:00,58.84,59.15,58.78,59.13,429647.0,57.6353,57.9389,57.5765,57.9193,429647.0
2025-06-02 10:30:00,59.13,59.32,59.11,59.24,831969.0,57.9193,58.1054,57.8997,58.0271,831969.0
2025-06-02 11:00:00,59.23,59.33,59.22,59.26,189645.0,58.0173,58.1152,58.0075,58.0467,189645.0
2025-06-02 11:30:00,59.26,59.31,59.16,59.28,244456.0,58.0467,58.0956,57.9487,58.0663,244456.0
2025-06-02 12:00:00,59.29,59.29,59.2,59.23,91766.0,58.0761,58.0761,57.9879,58.0173,91766.0
2025-06-02 12:30:00,59.24,59.28,59.2,59.28,51350.0,58.0271,58.0663,57.9879,58.0663,51350.0
2025-06-02 13:00:00,59.29,59.35,59.25,59.27,102765.0,58.0761,58.1348,58.0369,58.0565,102765.0
2025-06-02 13:30:00,59.27,59.32,59.26,59.31,174237.0,58.0565,58.1054,58.0467,58.0956,174237.0
2025-06-02 14:00:00,59.3,59.45,59.26,59.45,116976.0,58.0858,58.2328,58.0467,58.2328,116976.0
2025-06-02 14:30:00,59.46,59.55,59.43,59.54,127885.0,58.2426,58.3307,58.2132,58.3209,127885.0
2025-06-02 15:00:00,59.55,59.58,59.5,59.56,258132.0,58.3307,58.3601,58.2818,58.3405,258132.0
2025-06-02 15:30:00,59.56,59.61,59.53,59.6,702736.0,58.3405,58.3895,58.3111,58.3797,702736.0
2025-06-03 09:30:00,58.88,59.0,58.79,58.9,570420.0,57.6744,57.792,57.5863,57.694,570420.0
2025-06-03 10:00:00,58.91,59.0,58.74,58.99,112663.0,57.7038,57.792,57.5373,57.7822,112663.0
2025-06-03 10:30:00,58.98,59.03,58.88,59.01,411624.0,57.7724,57.8214,57.6744,57.8018,411624.0
2025-06-03 11:00:00,59.01,59.09,59.0,59.07,93047.0,57.8018,57.8801,57.792,57.8606,93047.0
2025-06-03 11:30:00,59.06,59.13,59.04,59.08,100100.0,57.8508,57.9193,57.8312,57.8704,100100.0
2025-06-03 12:00:00,59.08,59.14,59.06,59.1,55748.0,57.8704,57.9291,57.8508,57.8899,55748.0
2025-06-03 12:30:00,59.1,59.13,59.06,59.12,168282.0,57.8899,57.9193,57.8508,57.9095,168282.0
2025-06-03 13:00:00,59.12,59.17,59.1,59.14,45126.0,57.9095,57.9585,57.8899,57.9291,45126.0
2025-06-03 13:30:00,59.14,59.19,59.13,59.16,90760.0,57.9291,57.9781,57.9193,57.9487,90760.0
2025-06-03 14:00:00,59.17,59.17,59.09,59.16,105479.0,57.9585,57.9585,57.8801,57.9487,105479.0
2025-06-03 14:30:00,59.15,59.17,59.14,59.17,91264.0,57.9389,57.9585,57.9291,57.9585,91264.0
2025-06-03 15:00:00,59.17,59.18,59.13,59.15,80668.0,57.9585,57.9683,57.9193,57.9389,80668.0
2025-06-03 15:30:00,59.15,59.18,59.09,59.15,379632.0,57.9389,57.9683,57.8801,57.9389,379632.0
2025-06-04 09:30:00,59.35,59.44,59.24,59.41,694134.0,58.1348,58.223,58.0271,58.1936,694134.0
2025-06-04 10:00:00,59.39,59.59,59.34,59.58,369989.0,58.174,58.3699,58.125,58.3601,369989.0
2025-06-04 10:30:00,59.57,59.68,59.57,59.66,109128.0,58.3503,58.4581,58.3503,58.4385,109128.0
2025-06-04 11:00:00,59.66,59.72,59.57,59.58,882565.0,58.4385,58.4972,58.3503,58.3601,882565.0
2025-06-04 11:30:00,59.57,59.62,59.52,59.58,85349.0,58.3503,58.3993,58.3013,58.3601,85349.0
2025-06-04 12:00:00,59.57,59.59,59.51,59.55,42264.0,58.3503,58.3699,58.2915,58.3307,42264.0
2025-06-04 12:30:00,59.57,59.62,59.56,59.61,189948.0,58.3503,58.3993,58.3405,58.3895,189948.0
2025-06-04 13:00:00,59.61,59.64,59.58,59.6,28361.0,58.3895,58.4189,58.3601,58.3797,28361.0
2025-06-04 13:30:00,59.6,59.66,59.6,59.61,32460.0,58.3797,58.4385,58.3797,58.3895,32460.0
2025-06-04 14:00:00,59.61,59.63,59.58,59.6,23702.0,58.3895,58.4091,58.3601,58.3797,23702.0
2025-06-04 14:30:00,59.6,59.6,59.54,59.55,78447.0,58.3797,58.3797,58.3209,58.3307,78447.0
2025-06-04 15:00:00,59.54,59.58,59.53,59.55,59071.0,58.3209,58.3601,58.3111,58.3307,59071.0
2025-06-04 15:30:00,59.55,59.57,59.47,59.48,126997.0,58.3307,58.3503,58.2524,58.2622,126997.0
2025-06-05 09:30:00,59.9,59.9,59.72,59.75,185548.0,58.6736,58.6736,58.4972,58.5266,185548.0
2025-06-05 10:00:00,59.75,59.82,59.7,59.82,65461.0,58.5266,58.5952,58.4777,58.5952,65461.0
2025-06-05 10:30:00,59.83,59.97,59.75,59.89,338500.0,58.605,58.7421,58.5266,58.6638,338500.0
2025-06-05 11:00:00,59.87,59.9,59.77,59.84,408424.0,58.6442,58.6736,58.5462,58.6148,408424.0
2025-06-05 11:30:00,59.83,59.85,59.71,59.8,218649.0,58.605,58.6246,58.4875,58.5756,218649.0
2025-06-05 12:00:00,59.8,59.81,59.71,59.78,66148.0,58.5756,58.5854,58.4875,58.556,66148.0
2025-06-05 12:30:00,59.8,59.8,59.58,59.62,68888.0,58.5756,58.5756,58.3601,58.3993,68888.0
2025-06-05 13:00:00,59.62,59.74,59.59,59.71,264017.0,58.3993,58.5168,58.3699,58.4875,264017.0
2025-06-05 13:30:00,59.73,59.74,59.66,59.68,50015.0,58.507,58.5168,58.4385,58.4581,50015.0
2025-06-05 14:00:00,59.68,59.68,59.49,59.63,165840.0,58.4581,58.4581,58.272,58.4091,165840.0
2025-06-05 14:30:00,59.66,59.7,59.63,59.65,101313.0,58.4385,58.4777,58.4091,58.4287,101313.0
2025-06-05 15:00:00,59.65,59.69,59.45,59.54,83842.0,58.4287,58.4679,58.2328,58.3209,83842.0
2025-06-05 15:30:00,59.55,59.64,59.54,59.59,136904.0,58.3307,58.4189,58.3209,58.3699,136904.0
2025-06-06 09:30:00,59.61,59.78,59.57,59.7,61098.0,58.3895,58.556,58.3503,58.4777,61098.0
2025-06-06 10:00:00,59.71,59.78,59.63,59.77,190841.0,58.4875,58.556,58.4091,58.5462,190841.0
2025-06-06 10:30:00,59.75,59.76,59.61,59.65,128809.0,58.5266,58.5364,58.3895,58.4287,128809.0
2025-06-06 11:00:00,59.66,59.73,59.59,59.66,120268.0,58.4385,58.507,58.3699,58.4385,120268.0
2025-06-06 11:30:00,59.67,59.78,59.66,59.74,52745.0,58.4483,58.556,58.4385,58.5168,52745.0
2025-06-06 12:00:00,59.74,59.77,59.72,59.73,31346.0,58.5168,58.5462,58.4972,58.507,31346.0
2025-06-06 12:30:00,59.73,59.74,59.59,59.62,43625.0,58.507,58.5168,58.3699,58.3993,43625.0
2025-06-06 13:00:00,59.63,59.67,59.6,59.66,30447.0,58.4091,58.4483,58.3797,58.4385,30447.0
2025-06-06 13:30:00,59.67,59.68,59.62,59.67,26769.0,58.4483,58.4581,58.3993,58.4483,26769.0
2025-06-06 14:00:00,59.69,59.75,59.69,59.72,28926.0,58.4679,58.5266,58.4679,58.4972,28926.0
2025-06-06 14:30:00,59.73,59.77,59.71,59.73,54936.0,58.507,58.5462,58.4875,58.507,54936.0
2025-06-06 15:00:00,59.73,59.75,59.72,59.73,59098.0,58.507,58.5266,58.4972,58.507,59098.0
2025-06-06 15:30:00,59.73,59.77,59.7,59.72,85063.0,58.507,58.5462,58.4777,58.4972,85063.0
2025-06-09 09:30:00,59.52,59.62,59.5,59.6,91165.0,58.3013,58.3993,58.2818,58.3797,91165.0
2025-06-09 10:00:00,59.6,59.66,59.59,59.64,126234.0,58.3797,58.4385,58.3699,58.4189,126234.0
2025-06-09 10:30:00,59.65,59.71,59.62,59.68,214534.0,58.4287,58.4875,58.3993,58.4581,214534.0
2025-06-09 11:00:00,59.68,59.76,59.65,59.76,91359.0,58.4581,58.5364,58.4287,58.5364,91359.0
2025-06-09 11:30:00,59.76,59.82,59.75,59.8,127496.0,58.5364,58.5952,58.5266,58.5756,127496.0
2025-06-09 12:00:00,59.79,59.8,59.7,59.75,31889.0,58.5658,58.5756,58.4777,58.5266,31889.0
2025-06-09 12:30:00,59.76,59.83,59.75,59.8,431275.0,58.5364,58.605,58.5266,58.5756,431275.0
2025-06-09 13:00:00,59.8,59.87,59.78,59.84,215422.0,58.5756,58.6442,58.556,58.6148,215422.0
2025-06-09 13:30:00,59.84,59.86,59.81,59.83,49233.0,58.6148,58.6344,58.5854,58.605,49233.0
2025-06-09 14:00:00,59.81,59.87,59.81,59.86,104558.0,58.5854,58.6442,58.5854,58.6344,104558.0
2025-06-09 14:30:00,59.86,59.87,59.81,59.83,107580.0,58.6344,58.6442,58.5854,58.605,107580.0
2025-06-09 15:00:00,59.83,59.85,59.8,59.82,111568.0,58.605,58.6246,58.5756,58.5952,111568.0
2025-06-09 15:30:00,59.82,59.82,59.67,59.68,218697.0,58.5952,58.5952,58.4483,58.4581,218697.0
2025-06-10 09:30:00,59.9,59.9,59.78,59.89,67998.0,58.6736,58.6736,58.556,58.6638,67998.0
2025-06-10 10:00:00,59.89,59.9,59.74,59.8,107649.0,58.6638,58.6736,58.5168,58.5756,107649.0
2025-06-10 10:30:00,59.8,59.8,59.63,59.64,219389.0,58.5756,58.5756,58.4091,58.4189,219389.0
2025-06-10 11:00:00,59.65,59.71,59.63,59.68,198169.0,58.4287,58.4875,58.4091,58.4581,198169.0
2025-06-10 11:30:00,59.68,59.68,59.55,59.65,458570.0,58.4581,58.4581,58.3307,58.4287,458570.0
2025-06-10 12:00:00,59.65,59.72,59.65,59.67,59483.0,58.4287,58.4972,58.4287,58.4483,59483.0
2025-06-10 12:30:00,59.67,59.72,59.65,59.7,35792.0,58.4483,58.4972,58.4287,58.4777,35792.0
2025-06-10 13:00:00,59.7,59.72,59.66,59.67,30680.0,58.4777,58.4972,58.4385,58.4483,30680.0
2025-06-10 13:30:00,59.67,59.7,59.63,59.64,56264.0,58.4483,58.4777,58.4091,58.4189,56264.0
2025-06-10 14:00:00,59.64,59.64,59.56,59.57,68291.0,58.4189,58.4189,58.3405,58.3503,68291.0
2025-06-10 14:30:00,59.58,59.65,59.57,59.63,43001.0,58.3601,58.4287,58.3503,58.4091,43001.0
2025-06-10 15:00:00,59.63,59.72,59.63,59.69,47876.0,58.4091,58.4972,58.4091,58.4679,47876.0
2025-06-10 15:30:00,59.69,59.71,59.66,59.71,88405.0,58.4679,58.4875,58.4385,58.4875,88405.0
2025-06-11 09:30:00,59.9,59.9,59.73,59.89,82072.0,58.6736,58.6736,58.507,58.6638,82072.0
2025-06-11 10:00:00,59.9,59.95,59.84,59.88,89601.0,58.6736,58.7225,58.6148,58.654,89601.0
2025-06-11 10:30:00,59.89,59.96,59.88,59.91,54521.0,58.6638,58.7323,58.654,58.6834,54521.0
2025-06-11 11:00:00,59.91,59.92,59.79,59.87,204898.0,58.6834,58.6932,58.5658,58.6442,204898.0
2025-06-11 11:30:00,59.86,59.87,59.79,59.82,103259.0,58.6344,58.6442,58.5658,58.5952,103259.0
2025-06-11 12:00:00,59.82,59.84,59.7,59.78,132057.0,58.5952,58.6148,58.4777,58.556,132057.0
2025-06-11 12:30:00,59.8,59.83,59.78,59.81,51015.0,58.5756,58.605,58.556,58.5854,51015.0
2025-06-11 13:00:00,59.81,59.9,59.8,59.87,109441.0,58.5854,58.6736,58.5756,58.6442,109441.0
2025-06-11 13:30:00,59.88,59.89,59.82,59.82,70887.0,58.654,58.6638,58.5952,58.5952,70887.0
2025-06-11 14:00:00,59.82,59.84,59.58,59.65,50357.0,58.5952,58.6148,58.3601,58.4287,50357.0
2025-06-11 14:30:00,59.65,59.74,59.61,59.66,62474.0,58.4287,58.5168,58.3895,58.4385,62474.0
2025-06-11 15:00:00,59.65,59.67,59.59,59.61,126408.0,58.4287,58.4483,58.3699,58.3895,126408.0
2025-06-11 15:30:00,59.61,59.62,59.55,59.62,200155.0,58.3895,58.3993,58.3307,58.3993,200155.0
2025-06-12 09:30:00,59.95,60.12,59.91,60.0,397613.0,58.7225,58.8891,58.6834,58.7715,397613.0
2025-06-12 10:00:00,60.0,60.18,60.0,60.18,70875.0,58.7715,58.9478,58.7715,58.9478,70875.0
2025-06-12 10:30:00,60.18,60.22,60.13,60.14,51292.0,58.9478,58.987,58.8989,58.9086,51292.0
2025-06-12 11:00:00,60.14,60.17,59.95,59.97,179609.0,58.9086,58.938,58.7225,58.7421,179609.0
2025-06-12 11:30:00,59.97,60.01,59.89,59.93,121659.0,58.7421,58.7813,58.6638,58.7029,121659.0
2025-06-12 12:00:00,59.94,60.0,59.91,59.98,117929.0,58.7127,58.7715,58.6834,58.7519,117929.0
2025-06-12 12:30:00,59.96,60.01,59.91,59.98,198230.0,58.7323,58.7813,58.6834,58.7519,198230.0
2025-06-12 13:00:00,59.98,60.03,59.95,59.98,55376.0,58.7519,58.8009,58.7225,58.7519,55376.0
2025-06-12 13:30:00,59.98,60.07,59.98,60.04,116622.0,58.7519,58.8401,58.7519,58.8107,116622.0
2025-06-12 14:00:00,60.04,60.05,60.01,60.01,46202.0,58.8107,58.8205,58.7813,58.7813,46202.0
2025-06-12 14:30:00,60.02,60.05,59.99,60.04,41946.0,58.7911,58.8205,58.7617,58.8107,41946.0
2025-06-12 15:00:00,60.04,60.06,60.02,60.03,47974.0,58.8107,58.8303,58.7911,58.8009,47974.0
2025-06-12 15:30:00,60.02,60.05,59.98,60.03,124142.0,58.7911,58.8205,58.7519,58.8009,124142.0
2025-06-13 09:30:00,58.97,59.04,58.86,58.92,376190.0,57.7626,57.8312,57.6549,57.7136,376190.0
2025-06-13 10:00:00,58.94,59.08,58.93,59.01,124345.0,57.7332,57.8704,57.7234,57.8018,124345.0
2025-06-13 10:30:00,59.01,59.09,58.94,59.08,139376.0,57.8018,57.8801,57.7332,57.8704,139376.0
2025-06-13 11:00:00,59.08,59.24,59.05,59.24,158475.0,57.8704,58.0271,57.841,58.0271,158475.0
2025-06-13 11:30:00,59.25,59.31,59.24,59.27,93044.0,58.0369,58.0956,58.0271,58.0565,93044.0
2025-06-13 12:00:00,59.27,59.37,59.26,59.3,45675.0,58.0565,58.1544,58.0467,58.0858,45675.0
2025-06-13 12:30:00,59.31,59.34,59.23,59.27,40021.0,58.0956,58.125,58.0173,58.0565,40021.0
2025-06-13 13:00:00,59.26,59.26,59.13,59.14,43889.0,58.0467,58.0467,57.9193,57.9291,43889.0
2025-06-13 13:30:00,59.15,59.18,59.08,59.17,31826.0,57.9389,57.9683,57.8704,57.9585,31826.0
2025-06-13 14:00:00,59.17,59.19,58.98,58.98,169291.0,57.9585,57.9781,57.7724,57.7724,169291.0
2025-06-13 14:30:00,58.98,58.98,58.84,58.94,149993.0,57.7724,57.7724,57.6353,57.7332,149993.0
2025-06-13 15:00:00,58.95,58.97,58.87,58.9,127858.0,57.743,57.7626,57.6647,57.694,127858.0
2025-06-13 15:30:00,58.9,59.0,58.87,58.99,180493.0,57.694,57.792,57.6647,57.7822,180493.0
2025-06-16 09:30:00,58.54,58.67,58.4,58.65,548238.0,58.54,58.67,58.4,58.65,548238.0
2025-06-16 10:00:00,58.66,58.8,58.66,58.77,123076.0,58.66,58.8,58.66,58.77,123076.0
2025-06-16 10:30:00,58.77,58.79,58.68,58.7,303973.0,58.77,58.79,58.68,58.7,303973.0
2025-06-16 11:00:00,58.71,58.72,58.62,58.63,294871.0,58.71,58.72,58.62,58.63,294871.0
2025-06-16 11:30:00,58.64,58.67,58.55,58.58,160938.0,58.64,58.67,58.55,58.58,160938.0
2025-06-16 12:00:00,58.58,58.65,58.56,58.58,108766.0,58.58,58.65,58.56,58.58,108766.0
2025-06-16 12:30:00,58.58,58.58,58.49,58.5,96101.0,58.58,58.58,58.49,58.5,96101.0
2025-06-16 13:00:00,58.5,58.53,58.41,58.49,88469.0,58.5,58.53,58.41,58.49,88469.0
2025-06-16 13:30:00,58.5,58.52,58.42,58.42,75213.0,58.5,58.52,58.42,58.42,75213.0
2025-06-16 14:00:00,58.42,58.44,58.4,58.4,115471.0,58.42,58.44,58.4,58.4,115471.0
2025-06-16 14:30:00,58.41,58.45,58.39,58.42,141222.0,58.41,58.45,58.39,58.42,141222.0
2025-06-16 15:00:00,58.42,58.43,58.3,58.32,79458.0,58.42,58.43,58.3,58.32,79458.0
2025-06-16 15:30:00,58.32,58.33,58.24,58.27,157887.0,58.32,58.33,58.24,58.27,157887.0
2025-06-17 09:30:00,58.01,58.01,57.85,57.95,195848.0,58.01,58.01,57.85,57.95,195848.0
2025-06-17 10:00:00,57.96,57.98,57.84,57.88,360888.0,57.96,57.98,57.84,57.88,360888.0
2025-06-17 10:30:00,57.88,57.89,57.72,57.8,90735.0,57.88,57.89,57.72,57.8,90735.0
2025-06-17 11:00:00,57.79,57.9,57.71,57.72,122473.0,57.79,57.9,57.71,57.72,122473.0
2025-06-17 11:30:00,57.73,57.84,57.69,57.82,110063.0,57.73,57.84,57.69,57.82,110063.0
2025-06-17 12:00:00,57.82,57.92,57.79,57.85,344659.0,57.82,57.92,57.79,57.85,344659.0
2025-06-17 12:30:00,57.83,57.86,57.58,57.59,257656.0,57.83,57.86,57.58,57.59,257656.0
2025-06-17 13:00:00,57.6,57.63,57.46,57.48,142277.0,57.6,57.63,57.46,57.48,142277.0
2025-06-17 13:30:00,57.47,57.55,57.33,57.38,129721.0,57.47,57.55,57.33,57.38,129721.0
2025-06-17 14:00:00,57.37,57.4,57.29,57.31,89833.0,57.37,57.4,57.29,57.31,89833.0
2025-06-17 14:30:00,57.31,57.36,57.27,57.32,79923.0,57.31,57.36,57.27,57.32,79923.0
2025-06-17 15:00:00,57.33,57.38,57.3,57.38,64814.0,57.33,57.38,57.3,57.38,64814.0
2025-06-17 15:30:00,57.38,57.38,57.23,57.3,268466.0,57.38,57.38,57.23,57.3,268466.0
2025-06-18 09:30:00,57.4,57.4,57.23,57.28,132221.0,57.4,57.4,57.23,57.28,132221.0
2025-06-18 10:00:00,57.27,57.62,57.23,57.59,187628.0,57.27,57.62,57.23,57.59,187628.0
2025-06-18 10:30:00,57.6,57.64,57.53,57.54,73187.0,57.6,57.64,57.53,57.54,73187.0
2025-06-18 11:00:00,57.55,57.63,57.51,57.62,432003.0,57.55,57.63,57.51,57.62,432003.0
2025-06-18 11:30:00,57.63,57.64,57.54,57.57,168652.0,57.63,57.64,57.54,57.57,168652.0
2025-06-18 12:00:00,57.58,57.65,57.49,57.49,158224.0,57.58,57.65,57.49,57.49,158224.0
2025-06-18 12:30:00,57.49,57.51,57.46,57.46,149352.0,57.49,57.51,57.46,57.46,149352.0
2025-06-18 13:00:00,57.45,57.51,57.43,57.44,76947.0,57.45,57.51,57.43,57.44,76947.0
2025-06-18 13:30:00,57.44,57.48,57.36,57.46,99395.0,57.44,57.48,57.36,57.46,99395.0
2025-06-18 14:00:00,57.48,57.65,57.4,57.52,86456.0,57.48,57.65,57.4,57.52,86456.0
2025-06-18 14:30:00,57.52,57.6,57.21,57.23,89059.0,57.52,57.6,57.21,57.23,89059.0
2025-06-18 15:00:00,57.23,57.36,57.16,57.2,88851.0,57.23,57.36,57.16,57.2,88851.0
2025-06-18 15:30:00,57.21,57.33,57.19,57.3,237403.0,57.21,57.33,57.19,57.3,237403.0
2025-06-20 09:30:00,57.76,57.76,57.31,57.37,149180.0,57.76,57.76,57.31,57.37,149180.0
2025-06-20 10:00:00,57.38,57.4,57.2,57.25,512464.0,57.38,57.4,57.2,57.25,512464.0
2025-06-20 10:30:00,57.24,57.26,57.07,57.17,237082.0,57.24,57.26,57.07,57.17,237082.0
2025-06-20 11:00:00,57.17,57.3,57.14,57.19,48983.0,57.17,57.3,57.14,57.19,48983.0
2025-06-20 11:30:00,57.19,57.34,57.17,57.23,123044.0,57.19,57.34,57.17,57.23,123044.0
2025-06-20 12:00:00,57.22,57.31,57.22,57.29,42601.0,57.22,57.31,57.22,57.29,42601.0
2025-06-20 12:30:00,57.29,57.34,57.26,57.32,141927.0,57.29,57.34,57.26,57.32,141927.0
2025-06-20 13:00:00,57.31,57.36,57.19,57.19,130680.0,57.31,57.36,57.19,57.19,130680.0
2025-06-20 13:30:00,57.19,57.22,57.16,57.22,89197.0,57.19,57.22,57.16,57.22,89197.0
2025-06-20 14:00:00,57.21,57.31,57.21,57.29,122341.0,57.21,57.31,57.21,57.29,122341.0
2025-06-20 14:30:00,57.29,57.3,57.17,57.18,200035.0,57.29,57.3,57.17,57.18,200035.0
2025-06-20 15:00:00,57.18,57.22,57.16,57.18,211408.0,57.18,57.22,57.16,57.18,211408.0
2025-06-20 15:30:00,57.18,57.19,57.11,57.13,592934.0,57.18,57.19,57.11,57.13,592934.0